POR Historical Prices

Summary

Key Stock Metrics

39.55

(June 25, 2025)

52-Week Low

50.95

(November 13, 2025)

52-Week High

201.60

(December 12, 2018)

All-Time High

49.90

(November 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-24	111.60	111.60	108.60	110.00	236475
2006-05-25	110.40	112.00	109.20	111.76	70900
2006-05-26	111.88	112.00	111.48	111.48	48925
2006-05-30	111.40	112.00	111.00	111.20	16675
2006-05-31	111.40	112.36	111.40	111.60	50150
2006-06-01	111.60	111.60	110.36	111.16	58500
2006-06-02	111.52	112.00	111.52	111.96	44550
2006-06-05	111.76	111.96	111.16	111.56	46175
2006-06-06	111.40	111.40	110.80	110.80	22750
2006-06-07	110.40	110.68	107.60	109.92	44375
2006-06-08	110.00	110.92	107.40	108.44	133275
2006-06-09	108.20	109.28	107.68	108.80	63925
2006-06-12	108.80	110.72	107.80	107.88	16725
2006-06-13	107.92	107.96	104.80	104.80	98450
2006-06-14	104.80	105.48	103.60	104.04	98375
2006-06-15	104.20	105.12	103.28	105.12	75950
2006-06-16	106.00	106.00	103.96	105.44	33475
2006-06-19	105.84	106.80	104.80	105.52	18150
2006-06-20	105.80	106.56	104.84	105.44	193650
2006-06-21	105.40	107.44	104.08	106.72	47625
2006-06-22	106.60	106.72	104.04	104.80	58950
2006-06-23	105.00	105.96	104.20	105.20	27050
2006-06-26	105.28	106.24	105.08	105.96	20150
2006-06-27	105.96	105.96	104.76	105.20	32450
2006-06-28	105.60	105.80	104.20	104.48	62400
2006-06-29	104.52	106.20	104.20	105.84	71950
2006-06-30	104.48	105.76	99.88	99.88	445825
2006-07-03	100.12	101.40	99.96	100.60	56225
2006-07-05	100.56	100.64	98.04	98.72	46000
2006-07-06	99.20	100.00	97.00	98.00	77050
2006-07-07	97.68	98.60	97.32	97.76	71600
2006-07-10	98.16	98.68	97.52	98.60	65000
2006-07-11	99.40	100.84	98.48	100.36	54125
2006-07-12	100.76	100.80	99.52	99.52	60150
2006-07-13	99.52	100.40	98.88	99.84	49975
2006-07-14	99.56	100.52	98.24	99.96	46825
2006-07-17	100.80	101.00	99.08	100.52	25500
2006-07-18	101.00	101.60	100.00	101.44	27925
2006-07-19	101.40	102.32	101.24	101.32	35950
2006-07-20	102.00	102.40	99.80	100.64	27350
2006-07-21	101.44	101.68	100.28	100.80	118150
2006-07-24	101.40	101.80	100.04	101.04	96125
2006-07-25	101.60	102.00	100.40	101.48	20200
2006-07-26	101.20	102.72	100.48	102.08	49600
2006-07-27	102.80	102.80	101.32	102.00	69400
2006-07-28	102.40	103.20	102.40	103.00	20075
2006-07-31	103.60	104.76	103.20	104.64	42525
2006-08-01	104.28	105.60	102.96	104.84	16300
2006-08-02	105.60	106.40	104.40	105.12	31375
2006-08-03	104.68	105.12	103.20	103.76	19100
2006-08-04	104.00	104.40	101.96	103.56	32075
2006-08-07	102.56	102.56	100.00	100.36	99150
2006-08-08	100.00	100.80	99.56	100.32	87275
2006-08-09	101.12	101.40	99.96	100.00	72525
2006-08-10	99.60	102.04	98.80	102.00	130875
2006-08-11	102.00	103.60	102.00	103.36	37875
2006-08-14	104.00	104.24	102.40	103.28	32700
2006-08-15	104.20	105.08	103.52	103.60	122050
2006-08-16	103.72	103.96	102.24	103.12	34125
2006-08-17	103.04	103.04	101.28	102.04	52175
2006-08-18	102.56	103.32	101.20	101.44	31600
2006-08-21	101.24	101.24	99.80	99.84	34775
2006-08-22	99.80	100.00	98.48	98.76	30400
2006-08-23	98.84	99.12	97.60	98.00	46900
2006-08-24	98.60	98.68	97.88	98.40	76325
2006-08-25	98.44	98.60	97.80	98.52	41925
2006-08-28	98.44	99.56	97.60	99.32	19525
2006-08-29	100.08	100.60	99.00	100.28	28675
2006-08-30	100.32	100.32	99.60	99.60	12150
2006-08-31	100.32	102.00	100.20	102.00	19900
2006-09-01	102.16	102.48	101.20	102.08	20450
2006-09-05	102.16	102.40	101.56	102.00	11475
2006-09-06	101.48	101.60	99.24	100.00	81450
2006-09-07	100.08	100.32	99.36	99.60	11475
2006-09-08	99.44	100.20	99.24	100.08	73350
2006-09-11	99.60	100.64	99.56	100.56	19075
2006-09-12	101.16	101.16	98.84	100.40	20650
2006-09-13	100.60	102.28	100.20	102.00	13400
2006-09-14	101.00	101.56	100.04	100.20	14700
2006-09-15	100.40	100.44	99.68	100.00	97200
2006-09-18	100.00	100.20	98.60	99.92	36175
2006-09-19	99.96	100.04	99.44	99.96	45950
2006-09-20	100.32	101.96	100.32	100.96	111900
2006-09-21	100.80	102.00	100.20	100.96	51950
2006-09-22	100.84	100.84	99.20	100.36	16350
2006-09-25	100.36	101.08	99.20	100.32	65200
2006-09-26	103.20	103.20	100.72	100.92	46550
2006-09-27	100.68	100.72	99.32	99.72	66550
2006-09-28	100.08	100.60	98.76	98.88	58725
2006-09-29	98.44	99.44	97.40	97.64	70225
2006-10-02	97.88	97.88	96.68	97.64	62575
2006-10-03	97.32	99.84	97.24	98.12	27825
2006-10-04	98.12	98.92	97.72	98.84	33800
2006-10-05	99.80	100.80	99.48	100.76	72400
2006-10-06	100.80	100.92	100.00	100.52	24275
2006-10-09	100.80	101.00	100.24	100.72	16475
2006-10-10	100.84	100.84	100.00	100.24	18275
2006-10-11	100.00	101.08	99.80	100.60	12550
2006-10-12	101.00	102.40	100.56	102.40	23425
2006-10-13	102.64	104.00	102.48	103.96	22300
2006-10-16	104.00	104.36	103.08	103.92	18500
2006-10-17	103.92	103.92	102.28	103.04	20775
2006-10-18	103.52	104.40	103.52	103.76	15150
2006-10-19	103.88	103.96	103.32	103.80	18725
2006-10-20	104.00	104.00	102.68	103.68	19050
2006-10-23	103.32	103.88	102.80	102.96	20900
2006-10-24	102.96	102.96	101.40	101.80	23525
2006-10-25	102.00	103.12	101.56	102.76	36075
2006-10-26	103.24	103.84	102.68	103.36	24650
2006-10-27	103.40	103.40	102.44	102.80	13500
2006-10-30	103.20	103.20	100.80	102.80	26975
2006-10-31	103.00	103.12	101.68	103.08	46375
2006-11-01	103.08	103.16	101.88	102.60	35650
2006-11-02	102.40	102.88	100.48	102.28	19825
2006-11-03	102.56	103.20	102.12	102.72	28800
2006-11-06	103.20	103.48	102.32	103.24	43775
2006-11-07	103.40	104.20	103.24	103.72	58050
2006-11-08	103.64	105.96	103.60	105.52	57950
2006-11-09	106.32	106.32	105.20	105.96	26800
2006-11-10	105.76	109.04	105.64	108.72	35300
2006-11-13	109.48	110.56	108.72	109.12	30150
2006-11-14	109.80	111.68	108.80	111.44	29525
2006-11-15	113.20	114.60	111.40	112.00	53450
2006-11-16	112.52	114.00	111.64	112.32	48525
2006-11-17	112.32	112.32	110.48	111.56	34850
2006-11-20	111.88	112.20	110.76	111.40	55600
2006-11-21	111.60	113.20	111.16	112.20	98625
2006-11-22	112.56	112.80	111.52	112.48	67375
2006-11-24	112.24	113.44	111.60	112.64	15850
2006-11-27	112.44	112.56	110.48	111.20	82025
2006-11-28	111.24	112.00	110.72	111.28	73250
2006-11-29	111.80	112.36	111.56	112.08	42075
2006-11-30	112.16	112.40	110.08	111.16	70375
2006-12-01	111.20	112.20	108.24	110.28	54075
2006-12-04	110.64	112.00	108.24	110.20	91175
2006-12-05	110.40	110.44	109.00	109.72	70375
2006-12-06	109.64	111.00	108.44	109.00	102250
2006-12-07	109.40	109.60	107.96	108.68	124250
2006-12-08	108.60	109.08	107.96	108.48	89475
2006-12-11	109.00	110.04	108.60	109.00	31250
2006-12-12	109.28	109.36	107.80	108.52	56700
2006-12-13	109.52	110.56	108.32	108.72	39125
2006-12-14	109.12	109.64	108.48	108.48	74775
2006-12-15	108.64	109.60	108.36	109.36	123500
2006-12-18	109.72	110.60	108.32	109.12	176000
2006-12-19	109.12	109.68	108.84	109.36	61775
2006-12-20	109.48	110.48	109.00	110.16	29575
2006-12-21	109.64	109.80	108.36	108.64	42650
2006-12-22	108.80	109.56	108.48	109.08	18650
2006-12-26	108.84	109.92	108.84	109.64	25975
2006-12-27	110.00	111.28	110.00	110.60	26550
2006-12-28	110.68	110.80	109.40	109.84	30850
2006-12-29	109.56	109.56	108.80	109.00	21500
2007-01-03	109.40	110.00	108.24	108.64	79025
2007-01-04	108.84	109.68	108.36	108.80	41775
2007-01-05	108.40	108.56	106.24	107.88	28800
2007-01-08	108.28	108.40	106.68	107.04	40825
2007-01-09	106.40	107.32	106.20	106.64	22875
2007-01-10	106.44	107.40	106.24	106.68	28450
2007-01-11	107.48	107.92	106.40	107.32	29275
2007-01-12	107.48	107.68	106.68	107.16	22025
2007-01-16	107.16	108.24	106.20	106.76	44825
2007-01-17	106.56	106.56	104.88	105.04	39125
2007-01-18	104.88	105.16	104.32	104.64	20700
2007-01-19	106.00	106.16	104.84	105.20	62175
2007-01-22	105.24	106.76	104.32	105.12	50200
2007-01-23	105.12	105.28	103.60	104.16	47125
2007-01-24	104.12	104.44	103.08	103.87	59325
2007-01-25	103.96	103.96	102.24	103.00	50450
2007-01-26	103.00	103.28	102.40	102.80	53800
2007-01-29	104.00	105.20	103.44	103.68	53875
2007-01-30	104.08	104.60	103.52	104.32	39500
2007-01-31	104.60	105.60	102.98	104.56	23825
2007-02-01	104.64	107.96	104.64	107.00	87700
2007-02-02	107.00	107.76	106.28	107.00	70125
2007-02-05	107.08	108.36	106.80	108.20	79100
2007-02-06	108.00	111.44	108.00	109.36	73325
2007-02-07	109.76	110.00	109.04	109.60	78625
2007-02-08	109.64	110.60	109.28	110.36	34900
2007-02-09	110.12	111.16	109.32	110.04	37675
2007-02-12	110.04	111.80	110.00	111.64	58150
2007-02-13	111.88	112.40	111.88	112.28	42375
2007-02-14	112.28	114.00	112.28	113.60	62525
2007-02-15	113.60	114.20	112.48	113.04	30700
2007-02-16	113.04	113.24	110.56	113.24	38575
2007-02-20	112.92	115.00	111.60	114.80	47425
2007-02-21	114.44	115.80	113.20	115.32	53725
2007-02-22	115.56	115.80	114.00	115.60	41700
2007-02-23	115.40	116.80	114.56	115.68	38975
2007-02-26	117.20	117.20	112.99	115.40	47200
2007-02-27	114.80	114.80	111.24	113.00	31200
2007-02-28	113.00	115.20	111.16	113.16	37350
2007-03-01	113.16	117.20	111.60	116.96	183775
2007-03-02	116.96	118.32	114.24	114.88	237375
2007-03-05	114.88	117.00	112.40	112.64	64025
2007-03-06	113.44	114.88	112.52	114.44	80050
2007-03-07	114.16	115.16	112.80	114.84	115700
2007-03-08	115.72	116.52	113.44	115.44	116950
2007-03-09	116.12	116.40	114.08	115.08	48250
2007-03-12	115.56	117.00	115.24	116.64	162300
2007-03-13	116.40	118.00	113.04	113.40	106950
2007-03-14	113.20	114.56	112.48	113.16	118600
2007-03-15	113.32	115.12	113.04	114.20	50631
2007-03-16	114.20	119.96	113.52	114.76	77725
2007-03-19	115.40	117.28	115.40	116.00	76550
2007-03-20	116.16	119.00	115.76	118.72	126825
2007-03-21	118.72	120.36	118.20	119.16	87150
2007-03-22	118.80	118.80	117.44	117.64	32625
2007-03-23	117.52	119.28	116.64	119.24	73200
2007-03-26	119.32	120.64	118.52	119.08	101175
2007-03-27	118.68	119.48	116.64	117.84	42800
2007-03-28	117.20	119.32	117.04	118.88	69525
2007-03-29	119.40	120.60	116.44	117.16	74525
2007-03-30	117.04	118.04	114.64	116.80	41950
2007-04-02	117.20	118.32	117.20	117.44	44525
2007-04-03	118.04	118.24	116.40	117.20	100625
2007-04-04	117.20	117.84	116.88	116.92	46275
2007-04-05	116.92	117.92	116.76	117.68	43575
2007-04-09	118.12	119.00	117.64	118.48	88500
2007-04-10	118.28	119.68	118.20	119.64	90075
2007-04-11	119.60	119.60	118.28	119.44	53925
2007-04-12	119.20	119.92	118.92	119.72	96225
2007-04-13	119.76	120.00	118.92	119.08	36225
2007-04-16	119.36	119.96	118.44	119.12	35325
2007-04-17	119.12	119.96	115.96	116.00	155725
2007-04-18	112.48	116.64	112.48	116.04	85175
2007-04-19	116.00	116.76	115.84	116.52	120675
2007-04-20	117.72	118.60	116.84	117.32	51025
2007-04-23	117.72	118.40	115.96	115.96	56475
2007-04-24	116.04	116.56	115.00	116.56	79275
2007-04-25	116.24	117.04	116.00	116.20	174750
2007-04-26	116.12	116.36	114.72	114.88	84600
2007-04-27	115.08	116.60	114.20	114.56	53900
2007-04-30	115.56	116.24	114.80	115.92	182150
2007-05-01	115.92	117.20	115.48	117.04	67000
2007-05-02	117.36	118.72	117.04	118.28	76500
2007-05-03	118.80	119.56	118.52	118.72	88400
2007-05-04	117.20	119.12	117.00	117.80	44050
2007-05-07	117.32	120.44	117.24	120.00	120750
2007-05-08	119.96	120.48	119.64	120.00	105425
2007-05-09	120.00	120.24	119.48	119.80	73450
2007-05-10	119.52	119.96	118.76	119.60	73125
2007-05-11	120.20	120.20	119.24	119.60	54725
2007-05-14	119.48	120.00	119.00	119.88	53675
2007-05-15	120.20	120.28	118.56	118.80	117650
2007-05-16	118.80	120.60	118.44	120.52	104200
2007-05-17	119.60	120.36	118.84	119.44	71450
2007-05-18	119.36	120.20	119.04	120.12	55300
2007-05-21	120.04	121.04	119.60	120.80	98700
2007-05-22	120.80	125.00	120.08	124.12	162725
2007-05-23	124.00	124.80	120.60	120.72	107775
2007-05-24	120.80	120.84	116.08	116.32	86950
2007-05-25	116.32	116.72	114.72	115.92	50250
2007-05-29	116.12	116.20	114.80	115.32	128225
2007-05-30	114.76	116.64	114.72	116.56	77950
2007-05-31	117.08	117.60	116.84	117.36	70000
2007-06-01	118.88	118.88	116.20	117.92	134375
2007-06-04	117.28	117.32	114.28	116.04	191075
2007-06-05	115.64	115.96	115.28	115.56	195000
2007-06-06	115.40	115.56	114.20	114.24	110900
2007-06-07	111.60	114.04	111.40	112.00	160675
2007-06-08	112.00	113.44	110.76	111.36	95300
2007-06-11	110.76	111.80	107.68	108.44	244900
2007-06-12	107.80	108.00	105.60	106.60	440425
2007-06-13	108.00	110.80	107.00	110.16	2043425
2007-06-14	109.96	111.88	109.24	110.44	368750
2007-06-15	111.20	111.72	109.80	110.20	225825
2007-06-18	113.72	113.72	108.60	109.28	221425
2007-06-19	109.28	111.20	108.80	110.92	263525
2007-06-20	111.00	112.40	109.08	109.12	217750
2007-06-21	108.68	109.12	107.80	108.40	149925
2007-06-22	108.48	108.48	106.84	107.48	147275
2007-06-25	108.44	108.92	107.64	108.40	107025
2007-06-26	109.48	111.28	107.96	109.20	209550
2007-06-27	109.20	110.52	108.96	110.28	180700
2007-06-28	110.36	112.00	109.52	109.60	196875
2007-06-29	109.64	110.52	108.40	109.76	144225
2007-07-02	110.44	112.72	110.04	112.60	349150
2007-07-03	113.00	113.76	111.28	111.44	84625
2007-07-05	111.60	111.80	109.32	111.52	142525
2007-07-06	111.20	112.28	110.20	111.48	130075
2007-07-09	111.84	112.00	109.68	110.60	148075
2007-07-10	110.16	110.80	109.12	109.52	139300
2007-07-11	108.80	109.76	108.40	109.40	92550
2007-07-12	110.20	112.20	109.80	111.96	221125
2007-07-13	111.92	112.76	111.28	112.40	149725
2007-07-16	112.68	112.68	110.48	111.36	104700
2007-07-17	111.24	112.40	109.80	111.88	80125
2007-07-18	111.08	112.16	109.68	111.80	95625
2007-07-19	111.80	113.56	111.28	113.08	91300
2007-07-20	112.84	112.84	111.32	111.88	124425
2007-07-23	111.76	112.64	111.20	111.60	136925
2007-07-24	110.48	114.36	110.00	110.40	408000
2007-07-25	110.76	112.52	110.20	111.04	181525
2007-07-26	109.76	110.56	107.24	109.00	234550
2007-07-27	108.80	109.44	106.36	106.80	173500
2007-07-30	112.40	113.80	107.20	107.96	316375
2007-07-31	109.40	110.12	106.96	107.64	168100
2007-08-01	107.32	109.56	105.60	109.24	174600
2007-08-02	110.04	111.20	108.40	109.24	114750
2007-08-03	109.60	110.28	105.32	105.72	199450
2007-08-06	106.00	109.52	105.24	109.52	132625
2007-08-07	108.80	110.96	107.00	110.80	204600
2007-08-08	108.80	112.76	108.40	111.52	291950
2007-08-09	113.48	113.48	108.20	111.20	276950
2007-08-10	109.80	113.32	107.08	111.20	218325
2007-08-13	114.68	116.52	111.20	111.88	175475
2007-08-14	111.84	112.08	108.40	108.40	68375
2007-08-15	108.40	111.56	107.80	108.08	200325
2007-08-16	107.00	108.20	104.20	106.08	362650
2007-08-17	106.08	110.56	104.40	107.12	324000
2007-08-20	107.16	108.36	102.00	106.44	169775
2007-08-21	106.40	107.80	105.84	107.56	229825
2007-08-22	107.60	110.00	107.60	108.88	168300
2007-08-23	109.56	110.64	108.32	109.16	205425
2007-08-24	109.00	109.76	107.76	109.00	126450
2007-08-27	108.88	109.40	106.84	107.52	173100
2007-08-28	107.16	107.68	105.44	105.72	73625
2007-08-29	106.12	107.00	105.56	106.84	175125
2007-08-30	105.88	109.28	105.36	106.40	213000
2007-08-31	107.64	107.72	105.36	106.36	91050
2007-09-04	105.72	107.64	105.64	107.08	103175
2007-09-05	106.60	106.80	105.20	106.40	165700
2007-09-06	106.20	108.00	106.08	107.48	98625
2007-09-07	105.96	107.52	105.56	106.36	61625
2007-09-10	106.84	107.56	106.20	107.20	92925
2007-09-11	107.40	108.96	107.36	108.32	51475
2007-09-12	108.00	109.88	107.60	108.92	47800
2007-09-13	109.68	110.80	108.96	110.04	75500
2007-09-14	109.60	111.96	108.80	111.52	89625
2007-09-17	111.36	111.84	109.84	110.00	109975
2007-09-18	110.76	111.60	108.80	111.20	93100
2007-09-19	112.20	113.56	111.60	112.00	73775
2007-09-20	111.80	112.60	111.08	111.72	68975
2007-09-21	111.80	112.84	110.56	112.12	94225
2007-09-24	111.96	113.96	111.60	111.72	57475
2007-09-25	111.08	111.24	109.76	111.12	134450
2007-09-26	111.92	113.76	111.84	112.96	84725
2007-09-27	113.40	114.04	112.04	114.04	100700
2007-09-28	114.04	114.36	111.20	111.20	43525
2007-10-01	111.52	113.60	111.36	113.40	44700
2007-10-02	113.84	114.00	112.80	113.00	54000
2007-10-03	112.52	113.64	111.40	113.56	70575
2007-10-04	113.60	114.16	112.92	113.80	96175
2007-10-05	110.96	114.84	110.36	113.64	88325
2007-10-08	113.20	113.92	112.24	113.72	60775
2007-10-09	113.64	113.92	112.08	113.40	72600
2007-10-10	113.52	114.40	112.52	113.04	74425
2007-10-11	113.44	115.32	112.04	113.20	141100
2007-10-12	113.04	114.00	112.16	113.52	61850
2007-10-15	113.24	113.48	110.40	111.28	52825
2007-10-16	111.20	112.36	109.96	109.96	37700
2007-10-17	110.76	111.00	108.68	109.80	67750
2007-10-18	109.36	111.04	109.32	110.16	57625
2007-10-19	109.60	110.64	107.68	107.88	60250
2007-10-22	106.96	109.08	106.20	108.08	71500
2007-10-23	109.08	109.60	107.20	107.80	58750
2007-10-24	107.20	108.68	106.80	108.28	59400
2007-10-25	108.48	110.16	108.24	108.92	102350
2007-10-26	110.28	111.28	109.52	111.28	91600
2007-10-29	111.64	113.92	111.64	112.96	62800
2007-10-30	112.56	115.20	111.52	111.76	80875
2007-10-31	111.84	114.96	111.84	112.60	72275
2007-11-01	112.00	112.04	108.60	109.56	324625
2007-11-02	111.20	111.40	108.00	110.00	126100
2007-11-05	108.96	109.56	107.64	108.04	157600
2007-11-06	107.84	108.56	106.16	107.56	75475
2007-11-07	106.20	107.56	104.24	105.44	139525
2007-11-08	106.00	108.24	105.72	107.96	95200
2007-11-09	107.00	107.64	106.12	106.56	95100
2007-11-12	106.60	107.32	105.68	106.20	162900
2007-11-13	106.76	107.24	105.00	106.36	66450
2007-11-14	106.64	108.64	104.96	105.28	131075
2007-11-15	105.12	105.60	104.60	104.92	118250
2007-11-16	105.12	107.04	103.80	106.60	109875
2007-11-19	105.64	105.92	104.04	105.20	143361
2007-11-20	105.40	107.08	104.28	105.12	162975
2007-11-21	105.24	106.16	104.28	105.40	162125
2007-11-23	106.00	106.00	104.16	104.72	24775
2007-11-26	104.76	105.16	103.24	103.24	118675
2007-11-27	103.36	104.52	102.96	103.88	125825
2007-11-28	104.16	106.40	104.16	105.52	138025
2007-11-29	104.92	106.12	104.48	105.40	106200
2007-11-30	106.64	107.08	105.37	107.08	106575
2007-12-03	106.80	109.80	106.80	108.80	90800
2007-12-04	108.32	110.12	107.80	109.20	108075
2007-12-05	110.48	111.52	109.36	110.72	216425
2007-12-06	110.92	112.00	110.40	111.96	93275
2007-12-07	112.04	112.20	109.92	111.36	47875
2007-12-10	111.44	111.68	110.08	110.68	45775
2007-12-11	110.80	111.12	108.44	108.84	65925
2007-12-12	110.84	111.40	107.72	108.72	70200
2007-12-13	107.52	108.00	106.32	107.96	100800
2007-12-14	106.76	107.52	106.40	107.00	45300
2007-12-17	106.56	106.84	105.48	106.00	75650
2007-12-18	106.08	107.88	105.60	106.92	65000
2007-12-19	106.92	107.92	106.04	107.92	43125
2007-12-20	108.48	108.48	104.96	106.60	126175
2007-12-21	107.60	108.96	105.88	106.16	133506
2007-12-24	105.96	107.72	105.96	107.64	26999
2007-12-26	107.20	107.40	106.48	107.36	62904
2007-12-27	107.36	110.48	107.36	108.24	82325
2007-12-28	109.00	109.92	107.64	109.36	209186
2007-12-31	108.92	111.48	107.68	111.12	204825
2008-01-02	110.64	110.80	107.12	108.32	95625
2008-01-03	108.16	109.00	105.88	105.88	70075
2008-01-04	105.24	106.24	104.48	105.76	139837
2008-01-07	106.04	107.40	105.08	106.72	249437
2008-01-08	106.92	107.56	105.00	105.16	109800
2008-01-09	104.76	105.56	103.76	105.48	75795
2008-01-10	104.60	106.28	104.16	105.20	66850
2008-01-11	104.72	105.88	104.08	104.64	56525
2008-01-14	105.12	105.52	103.72	104.40	78750
2008-01-15	103.20	103.64	101.56	102.40	124824
2008-01-16	102.40	103.20	100.96	101.00	95925
2008-01-17	101.16	101.16	98.56	99.04	104240
2008-01-18	99.40	100.16	96.20	99.20	176386
2008-01-22	95.76	99.20	95.76	97.04	215585
2008-01-23	95.28	96.92	93.88	96.16	214609
2008-01-24	96.72	97.00	94.92	95.40	126364
2008-01-25	96.60	96.88	93.00	94.12	107721
2008-01-28	94.32	95.72	93.48	95.60	83161
2008-01-29	95.72	98.28	95.16	97.12	145846
2008-01-30	96.92	98.24	95.40	95.44	127746
2008-01-31	94.44	99.08	94.44	98.44	132963
2008-02-01	98.76	99.60	97.60	98.60	74093
2008-02-04	98.52	99.96	97.04	99.72	80730
2008-02-05	98.12	99.72	97.92	98.60	67679
2008-02-06	99.00	99.76	97.28	98.04	116641
2008-02-07	97.76	98.76	96.88	98.16	83241
2008-02-08	98.40	98.96	96.24	96.68	75493
2008-02-11	96.48	98.00	95.52	97.12	78137
2008-02-12	97.40	98.32	96.80	97.68	102082
2008-02-13	98.72	99.12	96.88	97.20	87513
2008-02-14	97.08	98.32	95.32	95.76	51048
2008-02-15	95.48	96.40	94.52	96.04	74720
2008-02-19	97.48	97.76	94.44	95.36	90558
2008-02-20	95.00	96.24	94.28	95.72	59350
2008-02-21	96.20	96.28	92.28	92.48	97184
2008-02-22	93.04	93.80	92.48	92.92	119421
2008-02-25	93.04	94.76	92.86	94.28	75650
2008-02-26	93.68	99.04	93.68	98.00	219421
2008-02-27	96.92	97.84	96.00	96.20	120675
2008-02-28	95.76	96.68	94.04	94.64	181721
2008-02-29	93.80	94.52	92.56	93.32	106140
2008-03-03	93.36	94.08	92.48	94.08	159775
2008-03-04	93.16	94.04	92.68	93.48	174068
2008-03-05	93.40	93.64	91.72	92.96	128536
2008-03-06	92.24	93.04	90.60	90.60	89462
2008-03-07	90.28	91.48	89.56	90.40	92024
2008-03-10	90.80	91.72	90.28	90.56	85008
2008-03-11	92.56	92.80	89.68	91.32	148853
2008-03-12	91.44	93.16	90.12	91.40	98923
2008-03-13	90.04	91.00	89.40	90.56	92175
2008-03-14	90.88	90.92	88.08	89.72	76587
2008-03-17	87.56	88.96	87.56	88.20	120605
2008-03-18	90.08	90.08	87.96	89.76	159622
2008-03-19	89.88	91.72	89.28	89.28	83090
2008-03-20	89.60	91.12	87.92	91.08	274339
2008-03-24	91.48	91.96	90.16	91.52	107123
2008-03-25	91.40	93.00	91.32	92.12	77150
2008-03-26	91.60	93.48	91.44	92.52	124027
2008-03-27	92.80	92.80	88.40	88.60	281866
2008-03-28	88.88	89.60	88.80	89.00	191700
2008-03-31	89.20	90.36	88.88	90.20	68800
2008-04-01	90.72	91.68	90.12	90.80	161716
2008-04-02	90.60	92.28	90.60	91.88	91652
2008-04-03	91.36	92.56	91.24	91.64	51811
2008-04-04	91.52	93.40	90.92	92.20	53525
2008-04-07	92.68	93.16	91.72	92.80	43875
2008-04-08	92.40	93.84	92.00	93.44	102175
2008-04-09	93.48	94.32	92.40	92.68	120050
2008-04-10	92.48	93.48	92.12	92.92	66575
2008-04-11	92.00	93.04	91.72	92.24	54625
2008-04-14	92.04	95.04	92.04	93.52	94136
2008-04-15	93.96	95.04	93.88	95.04	41801
2008-04-16	95.80	97.28	95.04	96.88	80486
2008-04-17	96.60	97.36	95.72	95.96	80554
2008-04-18	97.08	97.40	95.80	96.80	111918
2008-04-21	96.20	97.08	95.12	95.20	45691
2008-04-22	94.56	94.96	93.16	93.64	56104
2008-04-23	94.12	96.32	93.76	96.32	81973
2008-04-24	96.24	96.80	94.48	95.64	60724
2008-04-25	96.04	96.40	95.60	96.12	96313
2008-04-28	95.84	96.48	95.08	96.00	83037
2008-04-29	96.20	96.72	95.40	95.60	96634
2008-04-30	95.72	96.80	95.24	96.00	79291
2008-05-01	96.08	98.24	96.08	97.44	64180
2008-05-02	97.60	98.84	97.24	97.88	85326
2008-05-05	95.92	97.08	93.16	94.32	154633
2008-05-06	94.16	94.16	91.68	93.08	139598
2008-05-07	94.32	94.60	92.44	92.72	103937
2008-05-08	93.12	94.12	92.40	92.88	79653
2008-05-09	92.50	92.96	91.64	92.32	109909
2008-05-12	92.80	95.96	92.80	95.64	89968
2008-05-13	96.00	96.00	94.40	95.44	69465
2008-05-14	95.76	96.52	94.88	95.56	148127
2008-05-15	95.36	96.20	95.20	95.84	127125
2008-05-16	96.00	96.52	94.44	96.20	129317
2008-05-19	96.40	97.28	95.92	96.20	100872
2008-05-20	95.88	97.00	95.72	95.92	92421
2008-05-21	96.20	97.28	95.44	95.56	181781
2008-05-22	96.28	96.28	95.16	96.20	245838
2008-05-23	95.60	96.04	93.88	94.36	77087
2008-05-27	94.40	95.16	93.72	94.04	87740
2008-05-28	94.28	94.36	93.32	94.00	184517
2008-05-29	93.56	94.84	93.32	94.40	125532
2008-05-30	93.92	94.76	93.32	93.64	113360
2008-06-02	93.32	93.92	92.24	93.00	102393
2008-06-03	93.44	93.60	91.44	91.72	134891
2008-06-04	91.72	93.52	91.56	93.28	124040
2008-06-05	93.48	94.52	93.04	94.52	112197
2008-06-06	94.36	94.72	93.64	93.92	153158
2008-06-09	94.36	94.72	93.08	93.56	116290
2008-06-10	93.04	95.00	92.64	94.60	127467
2008-06-11	94.72	94.88	93.72	94.24	154752
2008-06-12	94.52	96.28	94.44	95.40	206288
2008-06-13	96.12	97.04	95.12	96.04	88666
2008-06-16	95.88	96.32	94.92	96.24	107916
2008-06-17	96.20	97.20	95.12	95.76	143564
2008-06-18	96.96	99.68	96.96	97.92	281239
2008-06-19	97.76	98.16	96.48	96.76	193383
2008-06-20	97.52	97.52	95.96	95.96	221946
2008-06-23	95.36	96.72	95.00	95.04	199964
2008-06-24	94.48	94.92	93.40	93.44	113580
2008-06-25	94.00	94.48	92.96	94.08	115275
2008-06-26	93.96	93.96	91.52	92.32	142386
2008-06-27	92.48	93.04	89.88	90.80	691652
2008-06-30	90.68	91.76	89.76	90.08	182196
2008-07-01	89.36	91.16	89.12	90.60	213952
2008-07-02	90.48	91.00	89.72	89.88	110973
2008-07-03	90.00	90.80	89.00	89.04	79990
2008-07-07	89.36	91.12	88.92	90.44	171804
2008-07-08	90.60	92.28	90.36	90.48	184475
2008-07-09	90.64	91.56	90.36	91.16	105466
2008-07-10	91.40	93.20	91.00	92.40	163701
2008-07-11	91.00	94.08	90.40	93.28	138855
2008-07-14	93.88	93.96	91.20	91.80	100185
2008-07-15	91.08	92.00	90.40	91.00	92717
2008-07-16	91.20	92.00	90.04	90.68	77501
2008-07-17	90.88	91.08	89.68	90.52	74087
2008-07-18	90.72	91.44	89.20	90.24	70118
2008-07-21	90.60	91.64	90.40	91.44	72245
2008-07-22	91.16	92.76	90.84	92.28	90272
2008-07-23	92.28	92.32	90.96	91.64	67003
2008-07-24	91.92	92.52	90.44	92.40	110384
2008-07-25	92.92	93.68	91.96	92.08	122030
2008-07-28	91.80	92.60	91.36	91.52	65814
2008-07-29	91.96	93.52	91.80	93.12	63786
2008-07-30	93.60	94.04	92.56	93.68	61491
2008-07-31	92.48	94.04	92.48	93.96	82524
2008-08-01	93.92	94.16	92.40	93.32	74040
2008-08-04	93.12	93.60	92.00	92.56	51589
2008-08-05	93.28	93.84	92.60	93.16	111224
2008-08-06	93.16	93.44	92.40	93.20	117351
2008-08-07	96.12	97.40	93.20	95.80	216983
2008-08-08	96.24	99.68	95.40	99.40	136456
2008-08-11	99.40	103.16	99.04	101.76	156892
2008-08-12	102.04	102.04	99.52	99.72	77937
2008-08-13	99.56	102.00	99.52	99.76	137734
2008-08-14	99.16	100.92	99.00	100.20	125847
2008-08-15	101.16	103.96	100.16	101.40	112502
2008-08-18	101.52	102.56	101.36	102.20	106039
2008-08-19	101.80	102.76	101.64	101.96	67323
2008-08-20	102.00	102.40	100.76	101.04	111449
2008-08-21	100.52	102.80	100.52	100.76	91787
2008-08-22	101.24	103.12	100.68	101.20	110354
2008-08-25	100.64	101.96	100.40	101.68	83153
2008-08-26	101.60	102.76	101.44	102.20	88195
2008-08-27	102.00	104.04	102.00	102.40	94061
2008-08-28	102.28	104.12	101.92	103.76	67326
2008-08-29	103.36	103.92	102.12	102.48	47994
2008-09-02	103.56	104.88	101.20	101.96	103924
2008-09-03	101.24	103.36	100.60	102.36	116843
2008-09-04	101.92	102.40	99.56	100.64	92907
2008-09-05	100.32	100.48	97.64	97.72	83750
2008-09-08	92.00	99.60	92.00	99.56	168489
2008-09-09	98.96	101.20	98.96	99.24	155741
2008-09-10	99.60	100.32	98.08	98.72	72159
2008-09-11	98.24	101.64	97.28	101.20	119480
2008-09-12	100.92	102.96	100.12	101.88	160478
2008-09-15	100.16	102.16	96.16	100.56	140938
2008-09-16	100.20	101.00	95.48	99.76	198511
2008-09-17	98.40	99.00	96.32	97.00	206238
2008-09-18	98.08	99.84	95.08	98.88	346862
2008-09-19	107.28	107.28	91.92	100.00	393146
2008-09-22	100.36	102.12	97.80	98.12	118811
2008-09-23	97.44	98.64	94.68	95.12	135049
2008-09-24	95.36	95.48	93.28	94.84	102068
2008-09-25	94.68	98.04	94.24	96.76	126459
2008-09-26	95.60	97.56	94.80	97.44	137605
2008-09-29	96.92	97.72	92.04	92.40	248744
2008-09-30	93.00	94.88	91.76	94.64	190946
2008-10-01	93.88	96.52	91.76	96.12	167847
2008-10-02	96.52	96.52	93.32	94.20	176330
2008-10-03	95.40	98.20	93.60	95.00	291156
2008-10-06	93.40	95.92	90.72	94.24	301986
2008-10-07	95.40	95.56	86.52	86.72	170040
2008-10-08	84.96	87.28	81.00	81.44	328996
2008-10-09	82.84	82.88	76.32	76.36	175938
2008-10-10	74.84	82.08	70.40	81.16	390203
2008-10-13	84.08	84.48	81.08	82.40	266153
2008-10-14	84.00	84.56	78.00	80.00	172083
2008-10-15	79.00	79.72	74.76	74.84	193937
2008-10-16	74.68	77.56	71.80	77.20	220109
2008-10-17	75.16	77.96	67.36	74.72	268510
2008-10-20	75.16	80.08	74.08	79.92	182947
2008-10-21	79.36	81.56	78.24	81.32	334261
2008-10-22	79.56	82.12	77.00	78.96	171377
2008-10-23	79.92	81.52	75.80	79.52	215546
2008-10-24	75.84	78.08	75.04	75.48	286082
2008-10-27	74.80	77.52	73.56	74.68	131594
2008-10-28	74.68	81.52	73.76	81.52	179325
2008-10-29	80.76	85.12	80.76	82.00	136777
2008-10-30	82.64	85.92	80.96	82.44	175566
2008-10-31	82.32	83.08	80.00	82.08	216229
2008-11-03	80.44	81.60	79.00	80.32	180906
2008-11-04	81.92	82.72	78.64	80.64	134967
2008-11-05	80.00	80.36	76.00	76.32	169938
2008-11-06	76.32	76.68	73.04	73.56	152317
2008-11-07	74.00	75.56	73.04	75.56	111255
2008-11-10	76.92	77.20	71.48	72.20	117975
2008-11-11	71.24	74.04	70.48	71.52	111948
2008-11-12	70.48	71.44	68.24	69.16	91634
2008-11-13	69.48	75.40	66.20	75.36	164215
2008-11-14	74.52	74.76	70.52	70.52	179317
2008-11-17	69.92	74.52	69.40	71.64	121035
2008-11-18	71.56	72.08	67.12	71.08	318686
2008-11-19	71.12	72.44	68.52	68.52	174127
2008-11-20	68.00	69.36	63.08	63.36	178306
2008-11-21	64.52	67.56	61.44	67.28	345315
2008-11-24	68.16	70.00	64.94	69.00	168315
2008-11-25	69.84	70.56	67.72	70.52	152380
2008-11-26	70.08	72.36	69.36	72.24	90661
2008-11-28	71.20	74.24	70.24	73.24	52128
2008-12-01	72.08	72.44	65.68	66.12	132302
2008-12-02	65.52	72.48	65.52	72.32	219852
2008-12-03	70.84	72.96	69.80	72.68	124407
2008-12-04	72.16	74.36	68.96	70.60	116226
2008-12-05	69.92	75.56	68.00	75.08	151895
2008-12-08	76.44	76.76	74.28	75.28	195377
2008-12-09	74.44	75.84	72.40	72.88	155645
2008-12-10	73.72	74.72	72.28	73.76	89413
2008-12-11	73.36	75.60	72.52	73.40	154497
2008-12-12	71.76	73.88	69.48	72.92	161154
2008-12-15	73.52	73.52	70.16	70.76	155315
2008-12-16	71.60	73.96	70.84	73.60	114369
2008-12-17	72.72	73.92	71.44	72.92	88257
2008-12-18	72.72	73.60	71.60	73.04	175163
2008-12-19	74.88	76.00	72.08	72.24	207263
2008-12-22	72.60	72.96	71.04	71.96	201039
2008-12-23	72.32	72.56	71.16	72.04	191852
2008-12-24	71.84	73.96	71.60	73.20	49286
2008-12-26	73.36	74.40	72.80	74.28	50588
2008-12-29	74.00	74.04	71.58	73.04	129133
2008-12-30	74.04	75.48	74.00	75.32	273650
2008-12-31	75.60	78.04	75.36	77.88	155143
2009-01-02	78.28	78.32	76.40	77.80	62928
2009-01-05	78.00	78.86	76.32	77.68	101247
2009-01-06	78.08	78.12	75.60	76.20	188131
2009-01-07	75.04	75.92	74.40	75.08	146565
2009-01-08	74.80	75.88	73.28	75.84	105845
2009-01-09	75.60	76.20	74.32	74.56	112833
2009-01-12	74.36	75.88	74.08	75.40	145111
2009-01-13	75.40	76.28	74.28	75.48	135536
2009-01-14	74.40	75.16	72.24	73.52	90289
2009-01-15	73.68	74.64	72.68	74.64	104582
2009-01-16	75.72	76.00	73.40	75.08	66013
2009-01-20	74.40	75.44	72.44	72.84	92796
2009-01-21	73.92	75.20	72.00	75.04	88825
2009-01-22	73.84	75.00	73.08	73.88	80172
2009-01-23	72.32	74.96	72.00	74.56	81136
2009-01-26	74.60	76.80	73.61	76.12	74969
2009-01-27	76.48	78.28	76.20	77.60	172750
2009-01-28	79.48	79.52	76.64	77.40	134520
2009-01-29	77.12	78.04	75.20	77.60	143284
2009-01-30	78.16	79.24	76.52	77.80	179871
2009-02-02	77.40	77.92	75.24	77.52	197964
2009-02-03	77.92	78.16	75.48	75.88	209103
2009-02-04	76.12	77.40	75.44	76.44	100554
2009-02-05	76.08	78.48	75.56	77.20	142081
2009-02-06	76.76	79.28	76.76	78.40	76147
2009-02-09	78.32	78.60	76.64	77.56	76659
2009-02-10	77.28	78.28	75.12	75.96	129784
2009-02-11	76.40	76.72	74.00	74.20	134345
2009-02-12	73.20	73.44	71.48	73.32	180763
2009-02-13	73.16	74.20	72.40	72.92	103183
2009-02-17	71.80	72.28	68.80	70.12	227473
2009-02-18	71.04	71.04	68.52	68.92	196319
2009-02-19	69.12	69.76	68.44	68.96	99677
2009-02-20	68.72	68.72	66.08	66.96	160264
2009-02-23	67.40	67.40	64.60	64.84	133504
2009-02-24	65.96	66.64	64.08	65.52	237743
2009-02-25	66.04	69.48	64.96	69.00	447007
2009-02-26	69.88	70.16	67.64	67.80	199890
2009-02-27	66.40	67.40	65.12	65.68	215145
2009-03-02	64.80	65.84	62.40	62.52	164326
2009-03-03	62.96	63.48	59.53	59.96	189141
2009-03-04	60.68	61.71	59.16	60.80	153698
2009-03-05	54.16	58.96	53.80	57.48	686156
2009-03-06	61.00	64.72	60.04	64.40	1471268
2009-03-09	64.00	67.96	63.36	64.76	659808
2009-03-10	66.20	68.96	66.00	67.36	400798
2009-03-11	67.36	67.56	64.28	65.64	310290
2009-03-12	67.76	68.60	64.32	66.88	357747
2009-03-13	67.52	68.20	66.20	67.24	352974
2009-03-16	67.72	69.72	67.16	67.36	362869
2009-03-17	67.88	70.84	67.32	70.32	303978
2009-03-18	70.44	73.04	69.08	72.20	309262
2009-03-19	73.32	73.36	70.64	72.20	206421
2009-03-20	72.40	72.68	71.41	71.80	258517
2009-03-23	72.28	73.12	69.64	73.12	197886
2009-03-24	72.28	73.00	70.80	71.24	187087
2009-03-25	71.52	73.20	68.12	69.40	341862
2009-03-26	70.20	70.56	65.96	70.00	349730
2009-03-27	69.60	69.80	68.12	68.76	188689
2009-03-30	67.44	69.56	67.44	69.20	335867
2009-03-31	69.92	72.88	69.76	70.36	748557
2009-04-01	69.68	72.20	68.80	71.32	177529
2009-04-02	72.72	73.56	69.68	70.00	398408
2009-04-03	70.16	70.98	69.20	70.44	184237
2009-04-06	69.56	70.00	68.92	69.48	170030
2009-04-07	68.32	69.56	67.40	67.92	241797
2009-04-08	69.24	69.40	67.60	68.84	132586
2009-04-09	69.60	70.60	68.64	69.72	190413
2009-04-13	68.96	69.36	67.36	68.64	277274
2009-04-14	67.88	68.36	66.52	66.64	217193
2009-04-15	66.72	68.04	65.72	68.04	235096
2009-04-16	68.52	70.66	67.76	69.12	221257
2009-04-17	69.04	70.36	68.52	69.60	124346
2009-04-20	68.80	68.80	67.84	68.16	156239
2009-04-21	68.20	69.16	67.24	68.72	131099
2009-04-22	67.88	68.70	67.60	68.04	133000
2009-04-23	68.04	68.40	67.28	68.00	180677
2009-04-24	68.36	68.92	67.52	68.52	140131
2009-04-27	67.56	69.96	67.24	69.32	132043
2009-04-28	68.80	71.08	68.12	70.12	127489
2009-04-29	72.88	75.52	71.97	73.12	382547
2009-04-30	74.76	74.76	72.12	73.08	338163
2009-05-01	73.04	75.36	72.48	75.32	188193
2009-05-04	73.92	75.68	72.76	75.04	209446
2009-05-05	74.28	74.48	72.38	73.56	179767
2009-05-06	74.48	74.84	72.60	73.08	185125
2009-05-07	72.88	75.48	72.72	74.28	210070
2009-05-08	75.20	75.92	73.64	74.32	128003
2009-05-11	73.48	74.96	72.48	73.04	107470
2009-05-12	73.28	73.44	71.00	71.96	173189
2009-05-13	71.04	71.20	69.50	70.24	281041
2009-05-14	70.48	71.28	68.88	70.56	204593
2009-05-15	70.52	70.56	68.28	68.72	157438
2009-05-18	69.36	70.28	68.12	70.04	208648
2009-05-19	70.20	70.76	69.68	70.00	197682
2009-05-20	70.40	70.88	68.92	69.04	191416
2009-05-21	68.44	69.20	67.52	69.04	190118
2009-05-22	69.20	70.04	68.72	69.36	105548
2009-05-26	69.08	71.72	68.80	71.40	147800
2009-05-27	71.32	71.36	69.72	69.92	133887
2009-05-28	70.20	71.32	69.76	70.84	117272
2009-05-29	71.24	71.96	70.12	71.96	132497
2009-06-01	76.36	76.36	73.00	75.20	306553
2009-06-02	75.12	76.44	74.44	75.32	335326
2009-06-03	74.96	75.68	73.40	75.20	158890
2009-06-04	75.84	75.84	74.52	75.24	62774
2009-06-05	75.64	75.64	73.49	75.08	107900
2009-06-08	74.92	75.60	74.08	74.76	86841
2009-06-09	74.88	75.36	73.80	74.40	96231
2009-06-10	74.84	75.84	74.08	75.56	185663
2009-06-11	73.72	75.60	72.52	74.80	293361
2009-06-12	74.52	77.00	74.44	76.72	185813
2009-06-15	76.52	76.76	74.96	76.56	261961
2009-06-16	76.96	78.60	76.12	77.08	272499
2009-06-17	77.24	78.24	76.72	78.00	258955
2009-06-18	77.84	80.16	77.84	79.80	196973
2009-06-19	80.64	81.04	78.68	79.44	250596
2009-06-22	78.88	79.36	77.64	78.44	254061
2009-06-23	77.92	78.32	75.28	76.00	257988
2009-06-24	76.36	77.60	76.20	76.48	193982
2009-06-25	76.20	78.56	75.88	77.72	163536
2009-06-26	77.52	78.88	76.64	78.44	328449
2009-06-29	78.56	78.82	77.04	78.56	70120
2009-06-30	78.80	78.80	77.52	77.92	212470
2009-07-01	78.48	79.76	78.48	79.40	137092
2009-07-02	78.52	78.52	76.96	77.08	90976
2009-07-06	76.72	77.64	76.04	77.56	109185
2009-07-07	77.36	77.76	75.60	75.72	91790
2009-07-08	76.04	76.84	75.20	75.68	103170
2009-07-09	76.08	76.16	74.96	75.52	113855
2009-07-10	75.36	76.48	74.95	76.28	114091
2009-07-13	76.32	77.72	75.58	77.52	79927
2009-07-14	77.72	77.72	76.60	77.56	46706
2009-07-15	77.92	80.32	77.68	80.20	217942
2009-07-16	79.44	80.72	78.76	80.32	111968
2009-07-17	80.32	80.80	78.88	79.00	93942
2009-07-20	79.60	79.60	77.60	79.00	100969
2009-07-21	79.60	79.76	78.96	79.44	146562
2009-07-22	73.88	75.64	70.76	74.24	1063604
2009-07-23	73.96	74.64	73.60	74.32	323558
2009-07-24	74.00	75.24	73.88	74.84	193083
2009-07-27	74.96	75.80	74.28	75.80	108496
2009-07-28	75.12	75.16	73.60	74.44	193850
2009-07-29	73.92	75.20	73.84	74.80	148367
2009-07-30	75.40	77.96	74.80	77.04	198535
2009-07-31	77.00	77.64	76.12	76.12	168974
2009-08-03	76.00	77.56	74.04	74.68	172283
2009-08-04	74.44	75.00	73.48	74.40	148793
2009-08-05	74.68	74.96	73.08	74.00	166829
2009-08-06	74.00	74.28	72.88	74.20	204546
2009-08-07	75.12	75.40	74.16	74.28	219373
2009-08-10	73.80	74.08	72.84	73.68	198369
2009-08-11	73.56	74.52	72.72	73.96	133293
2009-08-12	74.00	76.08	73.76	75.44	168278
2009-08-13	76.32	76.76	74.80	76.40	89295
2009-08-14	76.40	76.48	75.08	76.40	127618
2009-08-17	75.52	76.68	74.80	76.00	149811
2009-08-18	77.64	79.28	75.88	76.20	305003
2009-08-19	75.28	77.72	75.28	77.16	115414
2009-08-20	77.24	78.32	77.12	78.32	89840
2009-08-21	78.72	79.40	78.60	78.96	133252
2009-08-24	79.36	79.56	78.60	79.28	56880
2009-08-25	79.40	79.88	78.28	78.80	130165
2009-08-26	78.60	79.36	78.04	79.12	137915
2009-08-27	79.28	79.40	78.40	79.08	83408
2009-08-28	79.44	79.44	78.20	78.52	86264
2009-08-31	78.12	78.92	77.92	78.08	156215
2009-09-01	77.88	78.92	77.52	78.00	216900
2009-09-02	78.04	78.76	77.52	78.00	123944
2009-09-03	78.20	78.84	77.80	78.12	219103
2009-09-04	78.48	78.96	77.68	78.60	92906
2009-09-08	79.64	79.64	78.16	78.64	89073
2009-09-09	78.36	79.60	78.20	79.40	102101
2009-09-10	79.12	80.00	78.68	79.80	149096
2009-09-11	80.08	80.40	79.44	80.24	78701
2009-09-14	79.92	80.84	79.00	80.80	76169
2009-09-15	80.44	81.88	80.28	81.32	135751
2009-09-16	81.32	82.88	81.20	82.68	87280
2009-09-17	82.80	83.48	82.52	83.24	131472
2009-09-18	83.44	83.80	83.00	83.20	173101
2009-09-21	82.76	82.96	81.28	82.64	160571
2009-09-22	83.08	83.20	82.16	82.68	157808
2009-09-23	82.24	82.24	80.80	80.92	160047
2009-09-24	80.96	81.96	80.72	80.80	172590
2009-09-25	80.52	81.44	79.92	80.04	108582
2009-09-28	80.48	81.32	79.96	80.36	110109
2009-09-29	78.96	79.76	77.84	79.48	284795
2009-09-30	79.28	79.80	78.76	78.88	204214
2009-10-01	78.76	78.96	77.00	77.88	186291
2009-10-02	77.16	77.80	76.56	77.12	106524
2009-10-05	77.20	79.20	76.84	79.00	275699
2009-10-06	79.24	79.92	78.60	79.88	107453
2009-10-07	79.76	79.76	78.92	79.48	132512
2009-10-08	79.76	80.32	79.68	80.16	143404
2009-10-09	80.28	80.96	80.00	80.60	95248
2009-10-12	81.08	81.24	80.16	80.64	151239
2009-10-13	80.76	80.88	79.60	80.60	152831
2009-10-14	81.24	81.68	80.00	80.52	121301
2009-10-15	80.24	81.08	80.20	80.64	92064
2009-10-16	80.32	81.96	80.00	80.84	169431
2009-10-19	81.48	81.64	80.28	81.44	89367
2009-10-20	81.36	81.36	79.92	80.16	103173
2009-10-21	79.96	81.48	79.88	80.28	222307
2009-10-22	80.04	81.08	79.56	80.88	169970
2009-10-23	81.24	81.24	79.40	79.76	137848
2009-10-26	80.04	80.72	78.64	79.04	141963
2009-10-27	79.44	80.24	78.68	79.68	168673
2009-10-28	79.92	80.44	79.04	79.24	181113
2009-10-29	78.00	78.16	75.04	76.00	839880
2009-10-30	75.76	76.76	74.04	74.36	309494
2009-11-02	74.68	74.92	73.00	74.32	349192
2009-11-03	74.08	74.74	73.48	74.08	160983
2009-11-04	74.48	75.56	74.00	74.60	159793
2009-11-05	75.20	76.40	74.80	75.88	146258
2009-11-06	76.04	76.56	75.48	76.04	101577
2009-11-09	76.40	77.56	76.28	77.56	140417
2009-11-10	77.24	78.20	76.76	77.36	161397
2009-11-11	77.68	78.00	76.72	77.04	107880
2009-11-12	77.00	77.88	75.92	76.12	117004
2009-11-13	76.28	77.44	75.84	76.96	142454
2009-11-16	77.60	78.64	77.60	78.12	212251
2009-11-17	77.72	78.44	77.52	78.12	127212
2009-11-18	78.36	78.52	77.36	77.76	110902
2009-11-19	77.44	77.76	76.56	77.52	104892
2009-11-20	77.16	77.92	77.16	77.56	71397
2009-11-23	78.40	79.40	77.68	78.00	132614
2009-11-24	77.80	78.04	76.88	77.88	183554
2009-11-25	78.16	78.64	77.92	78.60	109317
2009-11-27	77.80	78.20	77.20	77.44	55253
2009-11-30	77.56	78.52	77.04	78.44	160653
2009-12-01	78.96	79.72	78.60	79.64	96745
2009-12-02	79.68	81.16	79.32	80.84	127403
2009-12-03	81.04	82.44	80.60	81.56	108692
2009-12-04	82.80	82.80	81.00	81.92	110179
2009-12-07	81.80	82.60	80.60	81.36	139814
2009-12-08	81.40	82.72	80.32	82.28	174334
2009-12-09	82.08	82.88	82.08	82.56	94894
2009-12-10	83.00	83.88	82.56	83.44	99476
2009-12-11	84.16	85.06	83.32	84.84	82463
2009-12-14	83.84	85.56	83.12	84.40	231443
2009-12-15	84.32	84.84	83.72	84.04	167167
2009-12-16	84.20	85.40	83.56	83.76	158789
2009-12-17	83.44	83.64	82.04	82.44	142297
2009-12-18	83.00	83.66	82.28	83.32	235193
2009-12-21	83.88	84.76	83.48	84.48	143351
2009-12-22	84.80	84.80	83.60	83.68	144443
2009-12-23	83.56	83.56	81.96	82.88	147356
2009-12-24	82.76	83.48	82.56	82.88	76363
2009-12-28	82.84	83.36	82.60	82.80	91198
2009-12-29	83.12	83.20	82.08	82.68	104691
2009-12-30	82.68	82.84	82.12	82.60	103379
2009-12-31	82.72	83.20	81.58	81.64	138362
2010-01-04	82.16	82.49	81.16	81.48	98448
2010-01-05	81.44	81.48	79.36	79.92	123558
2010-01-06	80.08	80.92	79.80	80.60	158262
2010-01-07	80.76	80.92	80.04	80.24	159160
2010-01-08	80.68	80.68	79.20	80.00	139356
2010-01-11	80.68	80.68	79.56	80.24	160831
2010-01-12	79.88	80.52	79.56	80.32	240503
2010-01-13	80.32	81.64	80.16	81.52	89989
2010-01-14	81.56	81.80	80.84	81.08	146410
2010-01-15	82.00	82.60	81.08	81.48	288905
2010-01-19	81.80	82.52	81.68	82.00	204287
2010-01-20	81.72	81.96	80.16	81.40	244442
2010-01-21	81.84	82.64	80.72	80.88	280509
2010-01-22	80.88	81.16	78.88	79.24	116411
2010-01-25	79.56	80.04	78.36	79.92	158248
2010-01-26	79.92	80.04	79.24	79.60	82346
2010-01-27	79.52	79.84	78.48	79.44	99840
2010-01-28	79.60	79.92	78.44	78.76	138407
2010-01-29	78.72	79.44	77.96	78.00	132477
2010-02-01	78.24	78.52	77.48	78.28	120355
2010-02-02	78.16	79.04	77.52	79.00	122070
2010-02-03	79.00	79.24	77.68	78.04	118300
2010-02-04	77.84	77.96	76.24	76.48	148589
2010-02-05	76.36	76.48	75.36	76.20	114479
2010-02-08	76.16	76.44	74.40	74.48	143563
2010-02-09	74.92	75.76	74.20	75.12	127742
2010-02-10	74.96	75.24	74.20	74.92	151135
2010-02-11	74.96	75.84	74.20	75.80	99070
2010-02-12	75.48	76.08	75.04	75.92	131497
2010-02-16	74.88	77.36	74.88	77.36	85729
2010-02-17	77.80	77.92	76.28	76.48	184292
2010-02-18	76.24	76.84	75.68	76.40	150485
2010-02-19	76.52	77.84	76.36	77.16	172086
2010-02-22	77.16	77.44	76.40	76.60	198008
2010-02-23	76.40	76.80	75.52	75.52	133741
2010-02-24	75.88	75.92	74.88	75.04	353791
2010-02-25	72.08	75.52	69.84	74.04	360233
2010-02-26	74.04	74.04	71.92	71.96	306869
2010-03-01	72.00	73.08	72.00	72.84	201286
2010-03-02	73.12	74.64	72.84	73.88	277628
2010-03-03	74.72	76.04	74.68	74.84	236089
2010-03-04	74.84	75.52	74.76	75.32	264527
2010-03-05	75.44	76.64	75.44	76.28	264216
2010-03-08	76.04	76.68	75.84	76.00	94868
2010-03-09	75.72	76.20	75.64	76.04	131756
2010-03-10	76.16	76.96	76.04	76.88	124408
2010-03-11	76.80	77.40	76.52	76.80	130407
2010-03-12	76.80	77.32	76.16	76.84	100657
2010-03-15	76.60	77.28	76.16	76.72	126137
2010-03-16	76.68	77.48	76.32	77.48	89713
2010-03-17	77.68	79.20	77.32	78.72	183634
2010-03-18	78.72	78.92	78.24	78.28	105583
2010-03-19	78.52	79.00	77.28	77.68	124072
2010-03-22	77.48	77.76	77.08	77.44	87801
2010-03-23	76.72	76.72	75.80	76.60	127355
2010-03-24	76.36	76.72	75.40	75.88	195974
2010-03-25	76.00	76.56	75.68	75.92	189157
2010-03-26	76.28	76.84	75.72	76.36	222832
2010-03-29	76.72	77.04	75.80	76.88	176489
2010-03-30	77.04	77.44	76.64	77.20	348726
2010-03-31	77.24	78.48	76.76	77.24	199011
2010-04-01	78.04	78.84	77.60	78.60	192016
2010-04-05	80.08	80.56	78.56	78.92	93189
2010-04-06	78.84	79.64	78.56	79.48	57238
2010-04-07	79.84	79.84	78.72	79.08	69172
2010-04-08	78.76	78.80	77.80	78.44	114780
2010-04-09	78.64	78.64	77.80	78.48	120814
2010-04-12	78.24	78.88	77.84	78.04	194370
2010-04-13	78.16	78.32	77.36	77.76	86310
2010-04-14	78.00	78.48	77.56	78.44	189545
2010-04-15	78.48	79.04	77.96	78.84	64275
2010-04-16	78.88	78.88	77.48	77.92	120312
2010-04-19	77.56	78.16	77.32	78.08	63535
2010-04-20	78.56	79.20	78.18	79.20	89336
2010-04-21	79.36	79.96	79.24	79.64	97610
2010-04-22	79.28	79.92	78.92	79.80	92291
2010-04-23	79.84	80.60	79.00	80.60	58862
2010-04-26	80.48	80.88	79.52	79.56	78776
2010-04-27	79.52	80.40	78.40	78.56	118017
2010-04-28	79.00	79.92	78.48	79.52	64243
2010-04-29	79.96	80.28	79.31	79.60	81786
2010-04-30	79.88	81.00	79.44	79.52	104332
2010-05-03	80.00	81.76	79.32	81.60	124126
2010-05-04	80.00	81.88	77.68	81.28	187843
2010-05-05	81.08	82.40	80.84	80.96	110325
2010-05-06	80.84	80.84	74.24	77.40	236101
2010-05-07	77.48	77.56	75.24	76.32	201466
2010-05-10	79.08	79.08	77.20	78.00	164723
2010-05-11	77.44	78.00	76.76	77.56	352794
2010-05-12	77.60	78.12	77.00	77.64	346734
2010-05-13	77.52	79.04	77.36	78.12	123045
2010-05-14	77.60	78.60	77.48	78.04	140652
2010-05-17	78.32	79.24	76.84	78.68	154673
2010-05-18	79.28	80.16	78.44	78.60	145418
2010-05-19	78.28	78.48	77.40	78.12	148787
2010-05-20	76.80	77.28	75.16	75.24	329145
2010-05-21	74.52	76.08	74.08	74.92	239712
2010-05-24	75.00	76.00	74.44	74.96	148508
2010-05-25	73.80	74.72	73.04	74.44	205524
2010-05-26	74.68	75.36	74.08	74.64	178862
2010-05-27	75.84	76.08	74.76	75.92	177855
2010-05-28	75.56	76.56	75.20	75.64	177588
2010-06-01	75.08	75.76	73.96	73.96	123385
2010-06-02	73.96	75.68	73.64	75.68	159568
2010-06-03	75.44	76.56	75.32	76.00	195392
2010-06-04	75.12	75.24	73.20	73.28	176212
2010-06-07	73.64	74.12	73.08	73.32	243432
2010-06-08	73.36	73.60	72.48	73.36	300224
2010-06-09	73.72	74.12	72.40	72.84	257486
2010-06-10	73.60	74.36	73.16	74.36	229095
2010-06-11	73.76	74.76	73.36	74.76	155505
2010-06-14	74.08	75.20	73.80	74.76	152344
2010-06-15	74.60	76.28	74.56	76.20	137398
2010-06-16	75.68	76.64	75.68	76.32	142072
2010-06-17	76.68	77.40	76.32	77.32	165880
2010-06-18	77.60	78.16	77.00	78.00	254429
2010-06-21	78.60	78.68	77.08	77.52	121119
2010-06-22	77.68	78.28	76.00	76.16	198002
2010-06-23	75.68	75.68	73.64	74.48	172322
2010-06-24	74.28	75.44	73.88	74.56	244540
2010-06-25	74.64	74.80	73.72	73.96	295410
2010-06-28	73.60	74.88	72.40	74.36	210136
2010-06-29	75.00	75.24	73.40	73.48	418482
2010-06-30	73.64	74.64	73.04	73.32	214917
2010-07-01	73.44	73.64	72.36	72.56	200295
2010-07-02	72.84	73.44	72.32	72.68	176911
2010-07-06	73.12	74.44	72.52	73.08	141236
2010-07-07	73.52	75.16	73.08	74.88	227934
2010-07-08	75.56	76.00	75.08	75.92	166093
2010-07-09	76.04	76.28	75.44	76.24	68824
2010-07-12	76.16	76.44	75.52	76.00	80927
2010-07-13	76.56	76.96	76.12	76.80	111415
2010-07-14	76.40	76.92	75.96	76.68	63987
2010-07-15	76.88	77.16	75.92	76.60	111989
2010-07-16	76.20	76.20	74.08	74.12	181670
2010-07-19	74.52	74.88	73.80	74.36	209938
2010-07-20	73.84	74.48	73.32	74.40	174902
2010-07-21	74.76	75.11	73.04	73.16	246825
2010-07-22	74.16	75.52	74.04	75.20	246844
2010-07-23	74.80	76.56	74.40	76.36	190567
2010-07-26	76.32	78.08	76.32	77.72	149231
2010-07-27	78.12	79.28	78.04	79.28	151061
2010-07-28	79.28	79.28	78.20	78.24	119978
2010-07-29	79.00	79.24	76.72	77.24	110503
2010-07-30	76.52	76.96	76.08	76.40	105200
2010-08-02	77.20	78.06	76.92	77.52	122222
2010-08-03	77.44	78.00	76.98	77.36	107947
2010-08-04	77.48	78.20	77.28	78.08	112522
2010-08-05	77.96	80.00	77.88	79.40	272832
2010-08-06	78.72	79.96	77.76	79.56	200924
2010-08-09	80.08	80.88	79.92	80.56	203618
2010-08-10	80.00	81.60	79.52	81.04	187430
2010-08-11	79.68	79.92	78.16	78.32	196968
2010-08-12	77.40	78.36	77.24	78.24	162100
2010-08-13	77.84	79.40	77.52	78.76	131115
2010-08-16	78.36	79.16	77.64	79.08	92023
2010-08-17	79.80	80.28	78.92	80.12	261932
2010-08-18	79.84	80.32	79.08	79.56	205894
2010-08-19	79.48	79.48	77.84	78.56	170198
2010-08-20	78.16	78.84	77.76	78.76	141607
2010-08-23	79.16	79.80	78.52	78.52	104232
2010-08-24	77.80	79.56	77.44	79.12	193409
2010-08-25	78.64	79.72	78.24	79.60	145218
2010-08-26	79.96	79.96	79.06	79.52	132399
2010-08-27	79.92	81.16	79.20	80.96	163202
2010-08-30	80.88	80.92	79.56	79.56	148596
2010-08-31	79.32	80.52	78.68	79.92	126236
2010-09-01	80.96	82.24	80.60	82.20	189126
2010-09-02	82.16	82.40	80.68	81.08	174837
2010-09-03	81.84	82.04	80.96	81.36	152944
2010-09-07	80.92	81.56	80.24	80.28	358170
2010-09-08	80.68	81.16	78.52	79.68	219195
2010-09-09	80.56	80.76	80.16	80.76	215347
2010-09-10	81.00	81.12	80.24	80.64	142537
2010-09-13	81.28	82.08	80.92	82.04	174190
2010-09-14	81.84	82.33	81.52	81.84	100122
2010-09-15	81.52	81.96	81.40	81.56	92658
2010-09-16	81.32	81.52	80.04	80.56	175176
2010-09-17	80.88	81.28	80.08	80.96	181715
2010-09-20	81.08	82.16	80.60	82.16	134739
2010-09-21	82.24	82.52	81.52	81.56	197277
2010-09-22	80.96	81.52	79.72	79.84	218483
2010-09-23	79.52	80.48	79.04	79.04	149272
2010-09-24	79.64	80.52	79.40	80.52	146564
2010-09-27	80.56	81.04	80.16	80.72	90010
2010-09-28	80.36	81.28	79.72	81.24	120332
2010-09-29	80.84	81.92	80.84	81.44	195653
2010-09-30	81.92	81.92	80.84	81.12	192978
2010-10-01	81.48	81.64	80.96	81.52	171608
2010-10-04	81.44	81.84	80.52	80.68	116283
2010-10-05	81.16	81.88	80.88	81.84	132546
2010-10-06	81.88	81.88	81.44	81.52	89703
2010-10-07	81.76	82.08	81.32	81.84	103827
2010-10-08	81.84	82.60	81.48	82.28	122845
2010-10-11	82.44	82.48	82.00	82.04	83575
2010-10-12	82.08	82.12	81.42	81.88	98683
2010-10-13	82.20	82.68	81.80	82.28	125664
2010-10-14	82.44	82.72	82.20	82.56	94583
2010-10-15	83.12	83.40	82.44	82.84	166376
2010-10-18	83.20	83.60	83.04	83.48	83752
2010-10-19	82.72	83.96	82.72	83.20	112293
2010-10-20	83.56	84.36	83.36	84.00	100662
2010-10-21	84.32	84.52	82.92	83.36	92721
2010-10-22	83.40	83.96	82.84	83.00	141490
2010-10-25	83.68	84.00	82.92	83.08	88669
2010-10-26	82.68	83.16	82.68	82.88	95507
2010-10-27	82.48	83.20	81.60	82.60	95650
2010-10-28	83.32	84.72	82.84	83.80	236297
2010-10-29	83.88	84.76	83.48	83.60	156425
2010-11-01	84.12	85.12	82.72	83.48	173412
2010-11-02	84.20	85.00	84.00	85.00	141825
2010-11-03	85.00	85.08	84.28	84.80	182477
2010-11-04	85.64	86.20	85.40	85.88	190139
2010-11-05	85.68	86.20	85.56	86.08	139526
2010-11-08	86.08	86.24	85.52	86.08	110333
2010-11-09	86.08	86.84	85.52	85.68	150060
2010-11-10	85.92	86.10	85.12	85.72	179884
2010-11-11	85.36	85.76	85.04	85.52	141321
2010-11-12	84.88	85.22	84.44	84.92	207109
2010-11-15	85.52	85.96	85.20	85.44	96983
2010-11-16	84.96	84.96	83.40	84.20	233864
2010-11-17	84.16	84.80	83.92	83.96	117753
2010-11-18	84.68	84.80	84.16	84.28	188929
2010-11-19	84.12	84.72	83.44	83.76	134060
2010-11-22	83.44	84.12	82.82	84.08	193777
2010-11-23	83.40	84.04	83.00	83.76	130559
2010-11-24	84.24	84.52	83.56	84.40	215937
2010-11-26	84.12	84.72	83.84	84.56	66082
2010-11-29	83.92	84.76	83.48	84.52	189992
2010-11-30	84.00	84.84	83.80	84.68	262762
2010-12-01	85.72	86.56	85.40	86.20	366593
2010-12-02	86.16	86.88	85.36	86.76	138400
2010-12-03	86.84	87.88	86.84	87.56	217274
2010-12-06	87.12	87.66	87.12	87.32	128708
2010-12-07	87.80	88.36	87.12	87.20	199329
2010-12-08	87.40	87.68	86.68	86.88	187957
2010-12-09	87.36	87.48	86.68	86.76	124350
2010-12-10	86.76	87.64	86.76	87.56	193444
2010-12-13	87.88	88.28	87.48	88.00	255231
2010-12-14	88.00	88.80	87.88	88.44	143701
2010-12-15	88.20	88.64	87.60	87.64	124335
2010-12-16	87.80	88.84	87.60	88.48	210354
2010-12-17	88.48	89.44	88.04	89.24	251158
2010-12-20	89.64	90.36	89.44	90.12	227157
2010-12-21	90.40	90.60	90.04	90.12	160727
2010-12-22	89.12	89.44	88.60	88.80	148053
2010-12-23	88.80	88.80	88.12	88.32	118657
2010-12-27	88.16	88.20	87.48	87.64	120890
2010-12-28	88.04	88.52	87.32	88.12	136998
2010-12-29	88.44	88.44	87.52	87.60	80453
2010-12-30	87.80	87.92	87.00	87.12	89783
2010-12-31	87.04	87.44	86.80	86.80	54751
2011-01-03	87.48	87.80	86.88	87.56	94061
2011-01-04	87.72	87.80	86.76	87.28	104738
2011-01-05	87.44	87.44	86.80	87.12	86073
2011-01-06	87.04	87.60	86.56	87.60	114390
2011-01-07	87.84	87.92	87.08	87.68	190454
2011-01-10	87.28	87.76	86.56	87.60	191926
2011-01-11	87.68	88.32	87.60	88.08	212140
2011-01-12	88.44	88.44	87.64	87.80	175401
2011-01-13	87.80	87.80	87.20	87.76	90081
2011-01-14	87.76	88.24	87.12	88.04	331639
2011-01-18	88.04	88.24	87.64	88.12	92474
2011-01-19	88.08	88.28	87.84	87.96	160007
2011-01-20	87.68	88.52	87.44	88.08	164835
2011-01-21	88.56	88.56	87.60	88.04	166333
2011-01-24	87.76	88.88	87.76	88.88	127036
2011-01-25	88.36	89.20	88.29	89.12	126281
2011-01-26	89.44	89.90	89.16	89.48	142177
2011-01-27	89.44	90.52	89.36	90.44	134108
2011-01-28	90.28	90.28	89.40	89.56	260710
2011-01-31	89.92	90.40	89.32	89.36	110501
2011-02-01	89.76	91.08	89.68	91.08	159086
2011-02-02	90.72	91.36	90.40	91.04	150479
2011-02-03	91.16	91.16	90.16	91.08	107814
2011-02-04	91.00	91.20	89.92	90.28	93706
2011-02-07	90.24	90.60	90.08	90.52	100186
2011-02-08	90.32	90.68	90.00	90.68	71317
2011-02-09	90.28	90.92	90.00	90.68	86063
2011-02-10	90.40	90.96	90.24	90.88	58723
2011-02-11	90.60	91.44	90.48	91.44	75400
2011-02-14	91.32	91.60	90.84	91.04	104490
2011-02-15	90.88	91.52	90.76	91.00	76438
2011-02-16	91.12	91.36	90.88	91.16	61710
2011-02-17	91.24	92.20	91.04	91.52	144662
2011-02-18	91.68	92.00	90.84	91.00	145352
2011-02-22	90.36	91.36	90.36	91.20	187162
2011-02-23	91.12	91.20	90.28	90.68	186324
2011-02-24	90.52	91.08	89.96	90.32	194993
2011-02-25	90.00	92.16	90.00	92.04	170786
2011-02-28	92.68	93.80	92.48	93.68	182543
2011-03-01	94.08	94.84	93.60	93.64	171866
2011-03-02	93.60	94.16	93.24	94.00	100955
2011-03-03	94.80	95.04	94.32	94.72	139453
2011-03-04	95.08	95.08	93.36	94.08	112258
2011-03-07	94.32	95.32	93.96	94.40	169350
2011-03-08	94.52	95.72	94.48	95.32	122113
2011-03-09	95.12	96.00	94.76	95.76	93829
2011-03-10	94.72	95.00	93.64	93.76	145057
2011-03-11	94.16	94.80	93.64	94.28	174708
2011-03-14	94.92	94.92	93.28	94.52	195947
2011-03-15	92.68	93.60	92.52	92.92	151342
2011-03-16	92.80	93.24	92.00	92.48	276687
2011-03-17	93.44	93.48	92.28	92.40	154596
2011-03-18	93.04	94.20	92.92	93.76	206829
2011-03-21	94.76	95.48	94.44	95.32	181325
2011-03-22	95.56	95.76	95.16	95.20	177317
2011-03-23	93.44	94.04	93.32	93.80	170728
2011-03-24	94.12	94.12	93.28	93.40	126570
2011-03-25	93.72	94.44	93.40	93.56	164052
2011-03-28	94.12	94.40	93.44	93.44	106531
2011-03-29	93.56	94.20	93.20	94.04	147435
2011-03-30	94.32	95.40	94.20	95.12	109066
2011-03-31	95.20	95.52	94.84	95.08	152428
2011-04-01	95.80	96.80	95.56	96.36	129234
2011-04-04	96.76	97.20	96.20	97.04	114337
2011-04-05	97.00	97.08	96.40	96.48	110932
2011-04-06	96.64	97.12	96.40	96.52	168666
2011-04-07	96.72	96.72	95.92	96.64	242525
2011-04-08	96.96	96.96	96.08	96.28	151055
2011-04-11	96.28	96.56	95.00	95.16	76369
2011-04-12	95.00	95.86	94.16	94.20	132624
2011-04-13	94.64	94.84	93.64	93.88	150647
2011-04-14	93.44	95.52	93.20	95.40	208834
2011-04-15	95.32	96.40	95.16	95.48	298663
2011-04-18	94.80	95.12	93.63	93.80	169339
2011-04-19	94.20	94.48	93.72	94.32	175487
2011-04-20	97.28	97.96	96.40	96.88	256909
2011-04-21	97.44	97.60	96.64	97.36	133547
2011-04-25	96.96	97.54	96.88	97.32	78835
2011-04-26	97.64	98.60	97.40	98.24	160953
2011-04-27	98.44	99.64	98.20	99.36	286014
2011-04-28	99.20	100.00	99.04	100.00	107353
2011-04-29	100.00	100.00	99.32	99.84	201038
2011-05-02	100.00	100.00	99.40	99.68	104775
2011-05-03	99.80	100.80	99.48	99.68	96742
2011-05-04	100.00	100.00	98.92	99.40	114899
2011-05-05	99.44	101.16	99.12	99.76	203192
2011-05-06	100.92	101.48	99.40	99.60	176415
2011-05-09	99.72	101.24	99.68	101.08	156626
2011-05-10	101.60	102.84	101.36	102.68	201590
2011-05-11	102.64	102.72	101.44	101.72	270067
2011-05-12	101.88	103.04	101.28	102.96	253663
2011-05-13	103.24	103.32	102.20	102.76	125772
2011-05-16	102.56	103.28	101.80	101.92	221833
2011-05-17	101.88	103.00	101.72	102.44	249216
2011-05-18	102.76	103.08	101.72	103.00	140004
2011-05-19	103.32	103.60	102.44	102.96	264690
2011-05-20	102.76	103.08	102.08	102.24	209062
2011-05-23	101.48	102.92	101.24	102.00	322102
2011-05-24	102.28	102.40	101.00	101.04	168077
2011-05-25	101.04	101.64	100.44	101.08	282140
2011-05-26	101.24	102.08	100.68	102.04	296784
2011-05-27	102.44	103.00	102.08	102.88	188840
2011-05-31	103.88	104.00	103.08	103.88	246208
2011-06-01	103.88	104.16	103.08	103.08	249395
2011-06-02	103.20	103.24	102.24	102.72	267582
2011-06-03	101.60	101.80	100.80	101.00	252292
2011-06-06	101.16	101.16	100.16	100.24	203336
2011-06-07	100.92	101.04	100.12	100.16	210125
2011-06-08	100.16	101.12	100.00	100.84	144417
2011-06-09	101.24	101.48	100.48	100.84	138341
2011-06-10	100.60	100.88	99.72	99.96	158368
2011-06-13	100.32	100.72	99.72	100.12	144655
2011-06-14	100.80	101.44	100.24	101.08	117951
2011-06-15	100.44	101.12	99.48	99.72	133983
2011-06-16	100.04	101.16	99.96	100.64	121895
2011-06-17	101.28	102.20	101.00	101.80	257200
2011-06-20	101.84	103.68	101.56	103.24	345056
2011-06-21	104.20	104.20	102.84	103.48	218225
2011-06-22	102.68	102.68	101.20	101.24	187973
2011-06-23	99.64	100.52	99.12	100.44	366344
2011-06-24	100.68	101.32	99.92	100.16	348398
2011-06-27	99.92	101.00	99.92	100.24	174505
2011-06-28	100.56	100.76	100.16	100.68	159432
2011-06-29	101.00	101.16	100.48	100.88	144600
2011-06-30	101.12	101.20	100.64	101.12	168692
2011-07-01	101.44	102.84	101.32	102.68	199087
2011-07-05	101.84	102.64	101.68	102.48	205330
2011-07-06	102.56	103.60	102.12	103.32	153128
2011-07-07	103.96	104.00	103.00	103.76	122013
2011-07-08	102.96	103.52	102.88	103.16	85038
2011-07-11	102.40	102.63	101.80	102.52	124245
2011-07-12	102.12	103.52	102.12	103.00	139346
2011-07-13	103.48	103.64	102.32	102.52	157267
2011-07-14	102.96	102.96	101.08	101.24	140832
2011-07-15	101.36	101.92	100.66	101.80	179619
2011-07-18	101.44	101.56	100.20	101.08	115208
2011-07-19	101.72	102.00	100.68	102.00	99797
2011-07-20	102.20	102.90	101.60	102.80	190093
2011-07-21	103.36	103.84	102.96	103.44	140652
2011-07-22	103.56	103.56	102.36	102.52	104470
2011-07-25	100.72	102.52	100.04	101.92	146578
2011-07-26	102.04	102.20	101.32	101.60	109990
2011-07-27	101.16	101.52	100.40	100.68	163907
2011-07-28	100.72	100.72	99.72	100.04	107235
2011-07-29	99.16	99.92	98.32	99.12	112938
2011-08-01	100.20	100.32	98.56	99.44	187893
2011-08-02	99.24	99.44	98.04	98.04	146286
2011-08-03	98.20	98.28	96.88	97.80	257002
2011-08-04	97.28	97.60	94.24	94.28	257391
2011-08-05	94.88	94.88	90.00	92.88	478827
2011-08-08	91.84	92.96	85.88	85.96	480913
2011-08-09	87.36	89.40	85.16	89.40	692578
2011-08-10	88.16	89.28	87.16	87.28	618362
2011-08-11	87.84	93.40	87.44	92.20	386907
2011-08-12	93.04	93.44	91.56	92.04	255587
2011-08-15	92.88	94.68	92.76	94.56	263608
2011-08-16	93.64	93.92	92.48	93.24	249399
2011-08-17	93.80	94.68	93.32	93.96	168377
2011-08-18	92.16	92.72	90.24	91.00	252616
2011-08-19	89.96	91.56	89.48	90.20	224215
2011-08-22	92.76	92.76	90.08	90.92	253288
2011-08-23	91.40	93.88	90.88	93.88	263431
2011-08-24	93.92	95.52	93.68	94.96	170756
2011-08-25	95.64	95.64	93.08	93.40	164164
2011-08-26	92.84	94.32	91.12	94.12	187305
2011-08-29	95.24	97.36	94.68	97.20	222761
2011-08-30	96.80	97.40	96.56	96.56	242615
2011-08-31	97.20	97.64	96.20	96.48	181809
2011-09-01	96.96	97.12	95.16	95.36	217607
2011-09-02	93.92	94.72	93.68	93.80	182740
2011-09-06	92.00	93.28	91.44	93.16	188607
2011-09-07	94.28	95.20	93.60	95.12	150980
2011-09-08	94.52	96.12	94.48	94.48	211511
2011-09-09	93.80	93.80	91.66	92.84	199750
2011-09-12	92.20	94.00	91.88	94.00	200098
2011-09-13	94.56	96.00	93.56	95.88	244904
2011-09-14	96.40	96.96	95.16	96.16	189309
2011-09-15	96.80	97.52	96.32	97.16	98040
2011-09-16	97.20	98.80	96.96	98.36	275040
2011-09-19	97.20	97.36	96.32	96.76	218621
2011-09-20	97.28	98.88	96.92	97.00	228269
2011-09-21	97.20	97.36	95.68	96.60	489937
2011-09-22	92.92	94.32	91.36	92.68	376560
2011-09-23	92.28	93.68	92.04	93.12	273270
2011-09-26	93.76	94.76	93.08	94.76	260921
2011-09-27	95.88	96.76	95.48	95.84	331762
2011-09-28	96.08	96.08	93.32	93.44	344805
2011-09-29	94.84	95.44	93.68	95.28	300598
2011-09-30	94.32	96.04	94.28	94.76	231151
2011-10-03	94.48	95.32	91.00	91.00	284102
2011-10-04	90.40	92.08	89.08	91.96	302698
2011-10-05	92.24	92.32	90.84	91.60	196445
2011-10-06	91.24	93.04	90.84	93.04	291069
2011-10-07	93.60	94.16	92.48	92.88	239546
2011-10-10	94.24	95.64	93.92	95.64	162643
2011-10-11	95.16	95.28	94.36	95.20	140736
2011-10-12	95.72	96.40	94.96	95.96	188434
2011-10-13	95.76	96.52	94.92	96.44	177428
2011-10-14	97.16	97.28	96.20	96.72	159269
2011-10-17	96.04	96.92	96.04	96.16	135960
2011-10-18	96.52	97.28	95.52	96.84	227898
2011-10-19	97.04	97.96	95.96	96.40	157924
2011-10-20	96.84	97.16	95.84	96.48	132993
2011-10-21	97.76	98.92	97.52	98.92	119924
2011-10-24	98.76	99.68	98.36	99.28	175816
2011-10-25	98.60	98.92	97.36	97.48	176769
2011-10-26	98.44	98.72	97.52	98.00	288525
2011-10-27	99.40	100.72	99.04	99.16	371232
2011-10-28	98.84	99.12	97.68	98.64	256561
2011-10-31	97.76	99.16	97.72	98.16	132521
2011-11-01	96.44	98.00	96.04	96.80	260798
2011-11-02	98.20	99.84	97.80	99.24	244339
2011-11-03	99.04	101.56	98.80	100.72	243250
2011-11-04	100.04	101.24	99.48	100.56	121291
2011-11-07	100.24	100.96	99.32	100.20	137313
2011-11-08	100.32	101.36	99.48	101.12	118724
2011-11-09	99.68	100.00	97.68	97.76	163388
2011-11-10	99.00	99.16	97.80	98.08	156150
2011-11-11	99.28	100.64	99.08	99.96	210692
2011-11-14	100.00	100.00	98.52	98.68	113178
2011-11-15	97.08	98.32	96.12	98.08	326208
2011-11-16	97.52	98.48	96.80	97.00	205613
2011-11-17	97.16	97.68	95.92	96.40	135789
2011-11-18	96.96	97.96	96.76	97.36	233264
2011-11-21	96.40	96.64	95.58	96.16	137315
2011-11-22	96.32	96.52	95.00	95.08	151454
2011-11-23	94.40	94.72	93.92	94.20	240673
2011-11-25	94.12	95.04	93.96	94.44	79347
2011-11-28	96.52	96.80	95.68	96.28	186170
2011-11-29	96.68	97.72	96.20	97.68	137794
2011-11-30	100.16	100.52	99.40	100.20	248389
2011-12-01	100.00	100.48	99.36	99.44	173256
2011-12-02	100.04	100.32	98.16	98.16	128780
2011-12-05	99.44	99.82	98.20	98.56	140310
2011-12-06	99.00	99.36	98.52	98.96	101397
2011-12-07	98.80	99.52	98.04	99.16	132078
2011-12-08	98.72	99.16	97.56	97.80	115491
2011-12-09	98.20	98.96	97.68	98.64	138427
2011-12-12	98.20	98.56	97.08	97.56	123369
2011-12-13	98.16	99.00	97.40	97.76	118458
2011-12-14	97.60	98.08	97.04	97.44	145698
2011-12-15	98.40	99.29	98.00	98.92	128976
2011-12-16	99.00	99.56	98.12	98.60	215224
2011-12-19	99.08	99.42	97.84	98.08	94132
2011-12-20	99.00	99.60	98.76	99.40	163176
2011-12-21	99.48	100.48	99.20	100.32	209852
2011-12-22	99.32	100.52	99.12	100.12	162049
2011-12-23	100.52	101.32	100.36	100.68	77498
2011-12-27	100.72	102.14	100.72	101.68	95194
2011-12-28	101.60	101.88	100.80	101.24	115184
2011-12-29	101.56	101.92	100.88	101.84	131276
2011-12-30	101.72	101.96	101.16	101.16	198148
2012-01-03	102.16	102.48	99.60	100.00	121312
2012-01-04	99.68	100.20	99.32	99.32	96470
2012-01-05	98.96	99.12	98.04	98.44	194179
2012-01-06	98.68	98.68	97.24	97.32	177176
2012-01-09	97.44	97.80	97.16	97.76	145149
2012-01-10	98.60	99.12	98.12	98.64	147649
2012-01-11	98.56	99.00	98.24	98.76	145356
2012-01-12	99.08	99.32	98.20	98.80	113123
2012-01-13	99.76	100.04	98.56	99.48	232203
2012-01-17	99.80	100.80	98.92	99.12	114185
2012-01-18	99.20	99.64	98.68	99.64	115915
2012-01-19	99.64	99.64	97.96	98.40	230832
2012-01-20	98.76	99.08	98.28	98.68	218266
2012-01-23	98.88	99.88	98.60	99.12	107173
2012-01-24	98.84	99.00	98.32	98.84	124783
2012-01-25	98.52	100.76	98.08	100.48	157354
2012-01-26	100.68	101.60	100.28	101.52	99650
2012-01-27	101.12	101.12	99.92	100.52	121531
2012-01-30	100.08	100.16	99.24	99.52	107271
2012-01-31	100.04	100.60	99.21	99.76	123120
2012-02-01	100.28	100.88	99.92	100.48	113715
2012-02-02	100.80	101.08	100.20	100.56	89253
2012-02-03	101.36	101.76	100.92	101.16	100964
2012-02-06	100.88	101.12	100.31	100.44	56494
2012-02-07	100.44	101.00	100.20	100.52	158105
2012-02-08	100.80	101.20	100.08	100.96	65048
2012-02-09	101.12	101.40	100.24	100.32	78751
2012-02-10	99.68	100.60	99.68	100.48	81292
2012-02-13	101.12	101.28	100.12	100.32	65239
2012-02-14	100.04	100.56	99.48	99.88	90693
2012-02-15	99.92	100.28	98.56	99.36	180924
2012-02-16	99.56	101.08	99.42	101.08	146249
2012-02-17	100.88	101.44	100.56	100.56	64407
2012-02-21	100.52	100.96	99.96	100.56	116955
2012-02-22	100.64	100.64	99.32	99.68	120673
2012-02-23	99.76	100.32	99.48	99.88	144292
2012-02-24	99.76	100.48	98.68	99.00	245579
2012-02-27	98.60	100.04	98.60	99.88	168752
2012-02-28	100.04	100.04	98.68	98.84	134675
2012-02-29	99.20	99.68	98.16	98.56	119991
2012-03-01	98.68	99.28	98.24	98.32	107705
2012-03-02	98.16	98.60	97.64	98.00	106962
2012-03-05	97.64	98.52	97.32	98.52	87112
2012-03-06	98.24	98.40	97.64	97.88	124955
2012-03-07	98.20	99.00	97.48	98.96	136150
2012-03-08	99.32	99.56	98.64	99.32	75710
2012-03-09	99.24	100.52	98.96	100.32	109232
2012-03-12	100.56	101.32	100.40	101.08	73504
2012-03-13	101.52	101.76	100.92	101.76	110597
2012-03-14	101.52	101.88	99.76	100.08	93383
2012-03-15	100.08	100.36	99.20	99.80	114700
2012-03-16	99.96	100.08	99.24	99.64	154543
2012-03-19	99.76	100.12	99.12	99.12	126665
2012-03-20	98.92	99.64	98.84	99.52	95362
2012-03-21	99.68	99.96	99.00	99.24	124385
2012-03-22	98.12	98.40	97.16	97.92	146423
2012-03-23	97.72	98.56	97.56	98.48	101699
2012-03-26	99.08	99.64	98.64	99.32	105281
2012-03-27	99.32	99.88	98.80	99.60	96347
2012-03-28	99.72	99.92	98.64	99.16	95632
2012-03-29	98.68	99.82	98.28	99.68	112136
2012-03-30	99.92	100.24	99.64	99.92	92934
2012-04-02	100.00	101.08	99.56	100.56	103203
2012-04-03	100.60	101.00	99.88	100.68	112322
2012-04-04	100.24	100.84	100.12	100.28	123066
2012-04-05	99.96	100.04	98.84	99.12	77780
2012-04-09	97.68	99.12	97.68	98.80	108542
2012-04-10	98.48	98.80	97.00	97.84	154487
2012-04-11	98.48	98.48	97.44	97.92	145829
2012-04-12	98.04	98.96	97.64	98.80	100898
2012-04-13	98.68	99.44	98.40	99.00	161601
2012-04-16	99.52	100.68	99.28	100.44	152676
2012-04-17	101.16	101.40	100.04	101.00	76604
2012-04-18	100.92	101.16	100.44	100.72	98060
2012-04-19	100.52	101.08	99.92	100.36	99898
2012-04-20	100.84	101.40	100.40	100.88	186995
2012-04-23	99.92	100.36	99.60	100.16	102385
2012-04-24	99.84	101.48	99.84	101.44	133644
2012-04-25	102.12	102.48	101.32	102.24	169157
2012-04-26	102.12	102.64	101.80	102.48	92893
2012-04-27	102.44	103.32	102.24	103.16	103056
2012-04-30	103.16	103.44	102.64	103.32	84506
2012-05-01	103.16	104.12	102.76	103.00	138609
2012-05-02	102.60	102.92	102.00	102.40	127442
2012-05-03	101.84	102.36	99.80	100.28	167185
2012-05-04	100.04	101.04	99.32	99.48	89451
2012-05-07	99.20	99.48	98.00	98.16	143418
2012-05-08	97.92	99.70	97.92	99.48	186557
2012-05-09	98.80	99.96	98.52	99.52	169226
2012-05-10	99.96	100.76	99.60	100.44	110250
2012-05-11	100.00	100.68	99.68	99.88	104829
2012-05-14	99.20	99.52	98.52	98.60	120750
2012-05-15	98.60	99.08	97.56	98.08	135227
2012-05-16	98.08	98.84	98.00	98.60	123709
2012-05-17	98.76	98.76	97.48	97.48	89494
2012-05-18	97.36	98.28	97.04	97.92	166677
2012-05-21	97.88	98.92	97.60	98.92	109451
2012-05-22	99.12	100.00	98.88	99.80	116355
2012-05-23	99.40	99.68	98.32	99.08	163459
2012-05-24	98.92	99.92	98.76	99.88	109198
2012-05-25	100.00	100.80	100.00	100.80	85434
2012-05-29	101.24	101.36	100.44	101.12	83374
2012-05-30	100.56	101.60	100.24	100.24	103504
2012-05-31	100.24	101.04	99.80	100.60	179859
2012-06-01	99.00	100.60	99.00	99.92	119314
2012-06-04	100.24	100.56	99.76	100.56	92548
2012-06-05	100.96	102.36	100.32	102.04	135514
2012-06-06	102.92	104.00	102.16	103.96	156801
2012-06-07	105.00	105.00	104.00	104.00	163950
2012-06-08	103.76	105.02	103.40	104.96	93144
2012-06-11	105.60	106.04	104.38	104.44	106345
2012-06-12	104.48	104.84	104.00	104.68	108037
2012-06-13	104.24	105.48	104.20	105.00	140540
2012-06-14	104.92	105.92	104.80	105.64	135539
2012-06-15	105.36	106.68	105.04	106.36	168574
2012-06-18	106.00	107.52	106.00	107.00	101392
2012-06-19	107.12	107.76	106.76	106.80	103777
2012-06-20	106.84	106.88	105.92	106.12	204370
2012-06-21	104.96	105.44	103.44	103.64	167307
2012-06-22	104.08	104.80	103.80	104.64	206036
2012-06-25	103.56	104.60	103.56	104.48	86899
2012-06-26	104.72	104.92	104.00	104.48	91252
2012-06-27	104.88	105.68	104.64	105.36	65419
2012-06-28	104.36	105.80	103.88	105.80	96116
2012-06-29	106.88	106.88	106.08	106.64	175666
2012-07-02	107.04	108.28	106.72	107.60	200411
2012-07-03	107.56	108.16	107.52	108.04	35572
2012-07-05	107.92	108.16	107.28	107.52	54575
2012-07-06	106.56	107.60	106.56	107.52	70848
2012-07-09	107.20	107.75	106.52	107.16	100741
2012-07-10	107.72	108.42	107.44	107.80	134847
2012-07-11	107.76	108.56	107.40	107.76	112746
2012-07-12	107.64	108.20	107.44	107.76	156011
2012-07-13	108.20	109.56	108.00	109.24	175079
2012-07-16	109.24	109.48	108.36	108.40	98056
2012-07-17	108.84	109.48	108.32	108.88	132334
2012-07-18	108.64	109.48	108.36	109.28	100445
2012-07-19	109.20	109.84	108.20	109.32	92059
2012-07-20	108.72	110.24	108.72	109.32	104171
2012-07-23	108.24	108.96	108.00	108.20	65703
2012-07-24	108.88	109.28	106.80	107.24	173274
2012-07-25	107.40	107.56	106.28	107.04	80330
2012-07-26	108.20	108.76	107.64	108.24	81019
2012-07-27	108.68	109.72	108.60	109.24	97623
2012-07-30	109.12	110.32	109.04	110.00	88737
2012-07-31	109.92	110.44	108.88	108.92	156300
2012-08-01	109.12	111.00	108.72	108.76	193247
2012-08-02	108.48	109.36	107.68	109.36	153432
2012-08-03	109.72	110.80	108.84	110.16	120573
2012-08-06	110.48	110.76	109.92	110.36	100292
2012-08-07	111.00	111.00	109.52	110.20	111617
2012-08-08	109.72	110.40	109.08	109.68	160106
2012-08-09	109.68	110.40	108.92	109.16	126557
2012-08-10	109.20	109.92	108.88	109.92	139021
2012-08-13	110.00	110.48	109.60	110.16	97409
2012-08-14	110.64	111.12	110.28	111.12	82165
2012-08-15	111.52	111.68	109.80	109.92	348958
2012-08-16	109.80	110.28	109.16	109.44	78622
2012-08-17	109.28	109.64	108.76	109.32	69310
2012-08-20	109.04	109.40	108.92	109.40	68868
2012-08-21	109.36	109.96	109.00	109.12	116949
2012-08-22	109.12	109.56	108.88	109.00	76870
2012-08-23	108.72	108.90	107.36	107.76	85556
2012-08-24	107.56	108.24	107.20	107.96	89803
2012-08-27	108.16	108.88	107.96	108.68	71590
2012-08-28	108.60	109.16	108.36	108.60	112923
2012-08-29	108.76	109.04	108.00	108.92	161277
2012-08-30	108.64	108.80	107.80	107.84	69373
2012-08-31	108.44	108.52	107.12	107.36	91433
2012-09-04	107.80	108.36	107.00	108.20	114613
2012-09-05	108.76	109.16	107.80	108.40	394220
2012-09-06	109.08	110.08	108.76	109.96	77733
2012-09-07	110.16	110.49	109.52	109.80	74950
2012-09-10	109.56	110.20	109.56	109.64	42656
2012-09-11	109.76	109.76	108.82	108.96	70440
2012-09-12	108.84	109.24	107.72	108.28	96751
2012-09-13	108.40	109.76	108.24	109.68	101452
2012-09-14	109.84	109.88	109.20	109.80	147875
2012-09-17	109.64	110.12	109.04	109.36	116676
2012-09-18	109.24	109.72	109.12	109.60	57931
2012-09-19	109.72	110.08	109.18	109.20	98207
2012-09-20	109.20	109.92	108.96	109.16	133697
2012-09-21	107.88	108.60	107.68	108.20	161382
2012-09-24	108.32	109.48	108.00	109.16	106229
2012-09-25	109.28	109.88	108.96	108.96	132742
2012-09-26	109.08	110.36	109.06	109.40	113916
2012-09-27	109.36	109.64	107.84	108.12	115087
2012-09-28	107.60	108.32	107.32	108.16	135801
2012-10-01	108.28	109.00	108.08	108.28	116297
2012-10-02	108.68	109.04	107.88	108.56	68433
2012-10-03	108.68	109.44	108.40	109.04	78823
2012-10-04	109.16	110.08	109.16	109.96	78876
2012-10-05	109.96	110.60	109.60	109.68	71871
2012-10-08	109.60	109.76	109.24	109.28	53489
2012-10-09	109.04	109.52	108.64	108.88	100720
2012-10-10	108.80	109.60	108.32	109.32	104644
2012-10-11	109.88	110.64	109.56	110.52	124541
2012-10-12	110.24	110.80	109.92	110.40	132374
2012-10-15	110.40	111.24	110.04	111.24	80020
2012-10-16	111.56	111.98	110.52	110.64	98320
2012-10-17	110.96	111.96	110.68	111.96	37429
2012-10-18	111.84	112.32	111.60	111.96	87139
2012-10-19	111.44	111.75	110.40	110.92	80052
2012-10-22	111.00	111.00	109.88	110.52	48993
2012-10-23	110.00	110.12	108.69	109.76	56302
2012-10-24	110.00	110.04	109.00	109.28	60095
2012-10-25	109.72	109.76	108.60	109.28	80842
2012-10-26	109.60	109.80	108.68	109.32	52708
2012-10-31	109.68	110.32	109.12	109.60	76709
2012-11-01	109.88	110.75	109.52	109.64	98409
2012-11-02	110.16	110.48	108.40	108.40	99694
2012-11-05	108.28	108.52	107.20	107.52	85782
2012-11-06	107.64	109.00	107.28	108.68	127580
2012-11-07	107.68	107.76	105.76	106.00	115922
2012-11-08	106.44	108.24	105.04	105.36	137258
2012-11-09	103.84	104.68	101.12	103.48	172292
2012-11-12	101.84	104.00	101.76	102.32	124103
2012-11-13	101.84	103.50	101.72	103.04	112118
2012-11-14	103.12	103.32	101.36	101.40	205732
2012-11-15	101.64	102.20	100.00	100.68	144290
2012-11-16	100.36	101.56	99.44	101.32	245317
2012-11-19	101.96	102.35	101.04	102.12	223287
2012-11-20	102.12	102.24	100.48	100.96	165877
2012-11-21	101.28	102.36	101.20	101.72	215073
2012-11-23	102.16	102.48	101.36	101.80	45523
2012-11-26	101.68	103.28	101.68	103.00	134445
2012-11-27	103.24	104.92	103.08	104.84	258640
2012-11-28	104.72	106.16	103.69	105.96	155500
2012-11-29	106.60	107.12	105.92	107.08	111256
2012-11-30	107.00	108.16	106.96	108.12	157107
2012-12-03	108.40	108.72	106.48	107.48	139743
2012-12-04	107.28	107.60	106.64	107.00	104854
2012-12-05	106.84	109.40	106.60	108.52	141351
2012-12-06	108.56	109.36	108.12	108.68	78719
2012-12-07	108.76	108.92	108.12	108.72	47698
2012-12-10	108.84	108.92	108.40	108.76	80809
2012-12-11	109.28	109.32	108.56	109.12	94568
2012-12-12	109.52	109.56	108.40	108.44	58443
2012-12-13	108.40	108.56	107.56	108.24	59944
2012-12-14	108.12	108.80	108.04	108.56	138519
2012-12-17	108.52	110.00	107.20	109.92	129065
2012-12-18	110.20	111.12	109.60	110.60	122790
2012-12-19	110.92	111.04	109.92	110.40	127811
2012-12-20	110.36	110.84	110.04	110.80	122833
2012-12-21	109.48	109.96	108.36	109.76	239033
2012-12-24	109.48	109.48	108.44	109.28	56203
2012-12-26	109.40	109.52	108.32	108.60	127044
2012-12-27	108.40	108.72	106.78	108.00	104431
2012-12-28	107.36	108.56	107.00	108.00	176494
2012-12-31	107.96	109.56	107.22	109.44	115619
2013-01-02	110.92	112.04	110.76	112.04	167824
2013-01-03	111.84	112.52	111.28	111.56	104858
2013-01-04	111.96	112.44	111.64	112.28	96834
2013-01-07	111.72	112.00	110.96	111.08	82873
2013-01-08	110.76	111.04	110.04	110.48	72532
2013-01-09	110.72	110.84	109.72	109.92	102973
2013-01-10	110.24	110.56	109.68	110.08	143639
2013-01-11	110.24	111.04	109.84	110.96	76797
2013-01-14	110.84	111.03	110.36	110.80	63407
2013-01-15	110.52	111.00	110.08	110.96	89673
2013-01-16	110.88	110.94	110.24	110.40	60293
2013-01-17	110.72	111.68	110.48	111.12	59228
2013-01-18	111.12	111.80	110.80	111.80	62248
2013-01-22	111.84	113.36	111.72	113.32	60073
2013-01-23	113.36	113.36	112.24	112.84	60497
2013-01-24	112.88	113.64	112.88	113.32	74626
2013-01-25	113.76	114.32	112.80	114.24	107759
2013-01-28	114.00	114.08	112.92	113.64	81321
2013-01-29	113.48	114.76	113.28	114.60	93826
2013-01-30	114.44	114.72	113.92	114.24	53361
2013-01-31	114.12	115.32	113.84	114.88	103056
2013-02-01	115.12	115.84	115.08	115.60	79237
2013-02-04	115.24	115.48	114.24	114.40	98630
2013-02-05	114.92	115.36	114.40	114.92	98539
2013-02-06	114.60	114.60	113.76	114.40	189134
2013-02-07	114.60	114.60	113.52	113.92	177796
2013-02-08	114.20	114.84	113.88	114.56	114332
2013-02-11	114.76	115.04	114.24	114.76	83641
2013-02-12	114.92	116.00	114.68	115.80	74307
2013-02-13	116.00	116.40	115.64	115.92	90006
2013-02-14	115.60	115.60	114.66	115.32	102686
2013-02-15	115.84	116.08	115.42	115.92	69237
2013-02-19	116.20	117.28	115.88	116.32	119878
2013-02-20	116.68	116.96	114.56	114.72	281984
2013-02-21	114.36	114.80	113.60	114.16	212676
2013-02-22	114.16	116.96	114.16	116.64	153713
2013-02-25	117.20	117.80	114.92	115.00	120729
2013-02-26	115.60	116.80	115.04	116.32	153150
2013-02-27	116.56	118.60	116.40	118.32	146398
2013-02-28	118.16	119.48	117.64	118.76	114611
2013-03-01	118.40	119.48	117.72	119.28	87536
2013-03-04	119.00	120.80	118.84	119.56	174526
2013-03-05	120.12	121.44	119.84	121.16	149853
2013-03-06	121.52	121.56	120.76	121.32	139309
2013-03-07	121.56	122.12	121.04	121.16	118457
2013-03-08	121.92	121.92	119.96	120.36	154992
2013-03-11	119.88	120.72	119.88	120.12	97355
2013-03-12	120.00	120.48	119.20	119.28	92452
2013-03-13	119.28	119.96	119.08	119.20	140257
2013-03-14	119.52	120.38	119.16	120.12	148792
2013-03-15	120.00	120.80	119.48	120.40	231627
2013-03-18	119.60	120.20	119.20	119.24	96884
2013-03-19	119.52	119.96	118.52	118.88	88660
2013-03-20	119.32	120.00	119.24	120.00	81680
2013-03-21	118.36	118.84	117.72	118.24	71132
2013-03-22	118.44	119.16	117.98	118.68	103006
2013-03-25	119.00	120.00	118.56	118.84	132977
2013-03-26	119.32	120.48	119.28	120.16	200676
2013-03-27	119.96	120.84	119.48	120.32	187081
2013-03-28	120.64	121.96	120.56	121.32	230140
2013-04-01	121.20	121.84	120.76	121.44	166797
2013-04-02	121.84	122.24	121.16	121.56	122347
2013-04-03	121.64	122.16	121.48	121.68	163725
2013-04-04	121.80	122.28	121.64	122.08	160976
2013-04-05	120.88	122.24	120.60	122.12	178875
2013-04-08	122.16	123.08	121.84	123.04	176290
2013-04-09	123.32	123.72	122.36	122.40	100372
2013-04-10	122.76	124.20	122.52	123.92	123757
2013-04-11	123.92	124.08	123.44	123.92	96708
2013-04-12	123.52	124.60	123.48	123.56	126521
2013-04-15	123.28	124.00	122.08	122.08	174225
2013-04-16	122.88	123.84	121.92	123.80	125900
2013-04-17	123.48	123.48	121.74	122.56	94088
2013-04-18	122.92	123.48	122.04	122.60	85203
2013-04-19	122.64	124.88	122.48	124.80	83884
2013-04-22	124.96	125.36	123.28	125.16	75754
2013-04-23	125.56	126.08	125.08	126.08	75192
2013-04-24	126.08	126.44	125.12	125.92	83729
2013-04-25	126.00	127.32	125.76	126.44	84485
2013-04-26	126.28	127.04	125.68	126.20	92852
2013-04-29	126.28	128.00	125.92	127.96	152565
2013-04-30	127.80	129.04	127.44	129.00	102377
2013-05-01	129.00	129.52	127.88	128.04	153561
2013-05-02	128.84	129.80	128.36	129.32	107723
2013-05-03	130.52	131.56	130.24	130.88	144993
2013-05-06	131.24	131.64	128.56	128.60	83616
2013-05-07	128.60	130.24	128.08	130.16	107432
2013-05-08	130.24	130.28	128.44	128.84	109007
2013-05-09	128.68	129.44	126.24	126.36	111591
2013-05-10	126.80	127.36	126.48	127.16	83446
2013-05-13	126.80	127.12	125.68	126.40	96816
2013-05-14	126.40	127.84	126.00	127.64	70367
2013-05-15	127.64	129.92	127.64	129.40	84918
2013-05-16	129.36	129.60	128.08	128.64	88505
2013-05-17	129.00	129.75	128.56	129.32	86614
2013-05-20	128.76	130.04	128.48	128.96	52793
2013-05-21	128.96	129.24	127.80	128.76	63202
2013-05-22	128.48	129.84	125.88	126.20	93661
2013-05-23	125.24	126.56	123.28	124.96	147448
2013-05-24	124.40	124.84	123.52	124.28	56898
2013-05-28	125.00	125.92	124.00	124.52	101563
2013-05-29	123.56	124.04	121.00	121.44	126380
2013-05-30	122.12	125.80	122.12	123.32	115322
2013-05-31	122.96	124.24	121.72	121.76	133227
2013-06-03	121.76	123.64	121.00	122.88	179275
2013-06-04	122.88	125.00	122.16	123.88	264544
2013-06-05	123.48	124.04	122.00	122.80	167373
2013-06-06	122.56	124.20	122.16	124.20	142266
2013-06-07	124.68	125.20	123.28	124.76	117234
2013-06-10	125.00	125.60	124.24	125.08	92068
2013-06-11	123.60	123.84	118.80	119.12	381187
2013-06-12	121.32	121.92	118.48	118.80	1315577
2013-06-13	119.16	122.52	118.84	122.12	428527
2013-06-14	122.12	123.08	121.56	123.08	190376
2013-06-17	123.88	124.84	122.84	123.24	155174
2013-06-18	123.08	125.22	122.52	125.20	205991
2013-06-19	125.08	125.32	121.28	121.44	164356
2013-06-20	120.24	120.72	117.88	118.24	212307
2013-06-21	118.12	119.28	116.56	119.12	292126
2013-06-24	118.84	120.26	117.16	118.76	338315
2013-06-25	119.92	120.72	118.56	119.48	233989
2013-06-26	120.48	121.56	120.24	120.92	208279
2013-06-27	121.60	123.32	121.48	122.44	163967
2013-06-28	122.00	123.44	121.32	122.36	153308
2013-07-01	122.96	123.36	120.68	120.84	149616
2013-07-02	120.76	122.00	120.16	121.12	146306
2013-07-03	120.80	121.48	120.40	121.40	64572
2013-07-05	122.12	122.92	119.24	121.56	115289
2013-07-08	121.76	123.12	121.28	122.56	150814
2013-07-09	123.04	124.06	122.68	123.76	100363
2013-07-10	123.52	125.12	123.24	124.76	94963
2013-07-11	126.20	127.60	125.32	127.32	246834
2013-07-12	127.16	127.68	126.20	127.60	111675
2013-07-15	127.76	129.88	127.20	129.52	174166
2013-07-16	129.92	129.96	127.36	127.76	138130
2013-07-17	127.84	128.44	126.72	127.24	120963
2013-07-18	127.44	129.00	127.36	128.40	98874
2013-07-19	128.32	129.20	128.04	128.84	81658
2013-07-22	128.76	129.64	128.68	129.20	95677
2013-07-23	129.48	129.64	128.36	128.96	89916
2013-07-24	128.48	128.48	125.64	125.96	135010
2013-07-25	125.52	127.16	125.32	126.96	107193
2013-07-26	126.52	127.12	125.88	127.04	88084
2013-07-29	126.88	127.04	126.00	126.56	168091
2013-07-30	127.16	128.12	126.88	127.44	84732
2013-07-31	127.48	127.48	125.68	126.80	113178
2013-08-01	127.48	128.12	126.44	127.68	357160
2013-08-02	128.92	133.04	126.78	126.84	361867
2013-08-05	126.72	126.72	123.12	124.20	361307
2013-08-06	123.48	124.08	121.72	121.80	228096
2013-08-07	121.36	124.04	120.00	123.68	234050
2013-08-08	124.84	124.84	122.70	122.72	206052
2013-08-09	122.24	123.16	120.00	121.40	411365
2013-08-12	120.80	121.28	120.36	120.84	175200
2013-08-13	121.28	121.28	119.96	120.24	88494
2013-08-14	120.12	120.16	119.28	119.40	122777
2013-08-15	118.52	118.88	116.68	117.04	139782
2013-08-16	116.76	116.84	115.20	115.68	163330
2013-08-19	115.52	116.12	113.60	114.04	175501
2013-08-20	114.04	116.00	113.44	114.80	127615
2013-08-21	114.48	115.00	113.38	114.04	132388
2013-08-22	114.32	115.48	114.04	114.88	65585
2013-08-23	114.88	115.88	114.36	115.48	143213
2013-08-26	115.64	116.08	114.44	114.64	187368
2013-08-27	113.64	114.88	113.64	114.32	169827
2013-08-28	114.48	115.40	113.84	115.20	140681
2013-08-29	115.00	115.28	114.14	115.24	173125
2013-08-30	115.52	116.20	114.96	115.24	206683
2013-09-03	116.40	116.44	113.80	114.12	545849
2013-09-04	113.96	114.12	112.60	113.48	357236
2013-09-05	113.48	113.52	111.96	112.16	242611
2013-09-06	112.72	113.64	111.96	112.08	192414
2013-09-09	112.20	112.56	111.40	112.28	149129
2013-09-10	112.76	112.84	112.00	112.84	114985
2013-09-11	112.88	112.88	110.92	111.08	190314
2013-09-12	111.80	112.12	110.28	110.60	285816
2013-09-13	111.24	111.32	110.32	110.52	286360
2013-09-16	112.04	113.40	112.04	112.84	473693
2013-09-17	112.60	113.48	112.52	113.04	225317
2013-09-18	112.88	116.00	112.52	115.60	214803
2013-09-19	115.68	115.84	114.32	115.76	193925
2013-09-20	115.88	116.20	114.64	114.64	484855
2013-09-23	113.08	115.12	112.60	114.84	201409
2013-09-24	114.60	115.28	114.48	114.84	222943
2013-09-25	115.08	115.15	113.36	113.52	216830
2013-09-26	114.60	115.36	113.80	114.28	226955
2013-09-27	113.64	114.40	112.40	113.00	192987
2013-09-30	112.12	113.04	111.88	112.92	144201
2013-10-01	114.96	115.28	113.72	114.68	168669
2013-10-02	114.12	115.00	113.56	114.52	176425
2013-10-03	114.08	114.08	112.04	113.04	291108
2013-10-04	112.88	113.36	112.44	112.64	107449
2013-10-07	111.84	112.88	111.64	111.72	77518
2013-10-08	112.04	113.88	111.28	112.60	119496
2013-10-09	112.92	114.84	112.68	114.48	330825
2013-10-10	115.56	116.00	113.32	115.64	155822
2013-10-11	115.64	116.04	115.00	116.00	76466
2013-10-14	115.40	116.28	113.84	115.04	140749
2013-10-15	114.64	114.92	112.50	112.80	127045
2013-10-16	113.40	113.88	112.48	113.40	128470
2013-10-17	112.76	115.40	112.68	115.40	188791
2013-10-18	116.16	116.32	114.92	116.16	164327
2013-10-21	116.24	116.68	115.24	115.76	130557
2013-10-22	116.16	118.00	115.72	118.00	133916
2013-10-23	117.72	118.81	117.06	117.16	160059
2013-10-24	117.48	117.48	116.52	116.88	130280
2013-10-25	117.16	118.56	116.58	118.24	96246
2013-10-28	118.00	118.88	117.56	118.28	155744
2013-10-29	118.48	118.80	117.60	118.00	92999
2013-10-30	118.44	118.52	116.24	116.24	133826
2013-10-31	117.12	117.12	113.80	114.80	231819
2013-11-01	113.20	119.16	112.76	118.04	404517
2013-11-04	118.76	119.28	117.60	119.20	195284
2013-11-05	118.88	119.52	117.76	118.04	169432
2013-11-06	118.68	119.40	117.64	118.40	219954
2013-11-07	118.76	118.80	116.88	117.64	160339
2013-11-08	117.48	118.20	115.72	117.84	158964
2013-11-11	117.64	118.60	116.76	117.76	148561
2013-11-12	117.36	118.04	116.68	116.84	126119
2013-11-13	115.96	118.00	115.36	117.16	142890
2013-11-14	117.20	118.60	116.68	118.28	104380
2013-11-15	118.12	119.04	116.88	117.84	117856
2013-11-18	118.00	118.32	116.56	118.08	210653
2013-11-19	118.00	119.60	118.00	119.24	256281
2013-11-20	119.48	119.52	118.20	118.64	204810
2013-11-21	118.80	119.04	117.82	118.88	156545
2013-11-22	118.56	119.24	118.00	119.00	122849
2013-11-25	119.20	119.68	118.76	119.40	252756
2013-11-26	119.20	119.40	118.68	119.16	441743
2013-11-27	119.04	119.56	118.40	118.80	335962
2013-11-29	119.12	119.60	118.12	119.24	83219
2013-12-02	119.44	119.44	117.08	117.12	190194
2013-12-03	116.68	118.36	116.56	117.00	239835
2013-12-04	116.40	118.36	116.00	118.24	163835
2013-12-05	118.40	118.40	117.00	117.48	184992
2013-12-06	118.12	119.56	117.84	119.04	106281
2013-12-09	120.00	120.96	118.56	119.36	241121
2013-12-10	119.56	119.56	117.38	118.04	194128
2013-12-11	118.08	118.68	116.36	116.52	131070
2013-12-12	116.52	118.00	116.28	117.80	290174
2013-12-13	117.84	118.60	117.48	118.28	140025
2013-12-16	118.56	120.32	118.32	120.20	167932
2013-12-17	120.28	120.56	119.24	120.44	143212
2013-12-18	120.36	122.28	119.04	122.08	350115
2013-12-19	122.20	122.20	120.44	120.96	236378
2013-12-20	121.40	122.16	120.64	120.92	272949
2013-12-23	120.48	120.68	118.20	120.00	201418
2013-12-24	119.60	121.24	119.32	120.08	98922
2013-12-26	120.72	121.24	119.40	119.68	111519
2013-12-27	120.20	121.04	119.36	120.48	177142
2013-12-30	120.16	121.24	120.00	120.20	117161
2013-12-31	120.60	121.12	120.00	120.80	117633
2014-01-02	120.16	120.36	117.96	118.36	185629
2014-01-03	118.32	118.84	117.20	117.68	128940
2014-01-06	117.80	117.84	116.50	116.60	172303
2014-01-07	117.28	117.94	116.68	117.64	124708
2014-01-08	117.72	118.00	116.60	117.36	143718
2014-01-09	117.64	118.96	117.40	118.92	185633
2014-01-10	119.24	120.76	119.12	120.28	82918
2014-01-13	120.12	120.48	118.92	119.40	107159
2014-01-14	119.88	120.00	118.90	119.04	98845
2014-01-15	119.36	119.80	117.84	118.00	130742
2014-01-16	117.64	118.28	117.20	118.16	106190
2014-01-17	118.40	118.40	117.72	117.92	102126
2014-01-21	118.04	119.24	117.92	119.24	98807
2014-01-22	119.28	120.16	119.02	119.88	112170
2014-01-23	119.88	120.84	119.12	120.84	121563
2014-01-24	119.92	120.56	119.36	119.44	152627
2014-01-27	119.64	119.64	118.36	118.40	116918
2014-01-28	118.56	118.60	117.68	118.44	122042
2014-01-29	118.00	119.84	118.00	118.72	141559
2014-01-30	119.00	120.76	118.68	120.24	74202
2014-01-31	119.12	121.56	119.12	120.72	98031
2014-02-03	121.04	122.60	118.48	118.84	162298
2014-02-04	119.32	119.32	116.96	117.20	139419
2014-02-05	117.16	117.32	116.00	116.28	127572
2014-02-06	116.36	117.22	115.93	116.92	145011
2014-02-07	117.16	117.60	116.52	116.76	206566
2014-02-10	116.56	117.60	115.92	117.60	156402
2014-02-11	118.00	119.88	117.40	119.48	187849
2014-02-12	119.56	120.80	119.56	120.52	99571
2014-02-13	120.28	122.70	120.00	122.52	167659
2014-02-14	123.76	127.00	123.76	126.28	231174
2014-02-18	127.16	127.64	126.28	126.88	209703
2014-02-19	126.84	128.28	125.80	125.88	160784
2014-02-20	126.12	127.48	125.92	127.32	90860
2014-02-21	127.88	129.12	127.56	128.48	191107
2014-02-24	128.60	128.80	126.96	127.04	145632
2014-02-25	127.24	127.96	126.56	126.92	79837
2014-02-26	127.44	127.60	126.08	126.20	109705
2014-02-27	126.16	126.72	125.64	126.56	124432
2014-02-28	126.68	128.06	126.68	127.20	116700
2014-03-03	126.60	127.48	126.04	126.68	161067
2014-03-04	127.80	128.06	126.80	127.52	302006
2014-03-05	127.36	127.84	126.24	126.60	126236
2014-03-06	127.00	127.08	125.28	125.40	74073
2014-03-07	125.60	126.28	124.72	126.24	69728
2014-03-10	126.12	126.64	125.60	125.92	62860
2014-03-11	126.24	126.24	124.76	125.04	62003
2014-03-12	125.00	126.32	124.80	126.32	87991
2014-03-13	126.56	128.16	126.36	127.64	72701
2014-03-14	127.60	129.00	126.84	128.60	75218
2014-03-17	129.48	130.60	128.56	129.44	182956
2014-03-18	129.52	130.60	129.16	130.40	66396
2014-03-19	130.56	131.00	128.00	128.64	117657
2014-03-20	128.52	128.52	127.20	127.96	147267
2014-03-21	126.92	130.08	126.92	129.32	264142
2014-03-24	129.32	130.28	127.88	127.92	159168
2014-03-25	128.28	128.96	127.36	127.84	183709
2014-03-26	128.16	128.36	126.28	126.32	116859
2014-03-27	126.16	128.08	126.01	128.00	129064
2014-03-28	127.76	128.56	127.40	127.76	78505
2014-03-31	128.60	130.68	128.12	129.36	99022
2014-04-01	129.60	130.00	128.40	129.12	95982
2014-04-02	129.04	129.96	128.04	129.88	111542
2014-04-03	129.92	130.64	129.20	130.20	161573
2014-04-04	131.00	131.76	129.76	129.80	132482
2014-04-07	129.24	130.27	128.08	129.52	84632
2014-04-08	129.56	131.00	128.76	130.24	123534
2014-04-09	130.48	131.08	128.68	129.92	141497
2014-04-10	130.12	130.92	128.92	129.32	236778
2014-04-11	128.44	130.56	128.44	128.80	92384
2014-04-14	129.64	130.36	128.78	129.44	117665
2014-04-15	129.52	130.44	128.92	130.16	203708
2014-04-16	130.68	130.88	129.92	130.68	204149
2014-04-17	130.76	131.68	129.00	129.12	184614
2014-04-21	129.52	130.48	128.80	129.40	134702
2014-04-22	129.32	130.20	128.92	130.04	91218
2014-04-23	130.12	131.24	129.72	130.40	157372
2014-04-24	130.80	131.44	130.00	131.24	145982
2014-04-25	131.32	132.36	131.20	131.96	159704
2014-04-28	132.40	132.52	130.40	132.16	137627
2014-04-29	132.48	133.44	130.04	131.60	268894
2014-04-30	132.24	135.36	131.40	133.88	386982
2014-05-01	133.84	134.28	131.80	133.36	127321
2014-05-02	133.28	133.80	130.24	131.28	294596
2014-05-05	130.64	131.52	130.24	131.04	104495
2014-05-06	130.52	131.28	130.16	130.60	245769
2014-05-07	130.56	132.42	130.22	132.32	98420
2014-05-08	132.68	133.00	131.88	132.12	231370
2014-05-09	132.08	132.44	130.48	130.56	200410
2014-05-12	130.96	131.48	129.84	129.92	222056
2014-05-13	129.92	131.00	129.92	130.56	188442
2014-05-14	130.44	132.28	130.44	131.48	158236
2014-05-15	131.24	131.72	130.80	131.16	286441
2014-05-16	131.08	132.16	130.40	132.16	153560
2014-05-19	132.04	132.04	130.52	130.88	190516
2014-05-20	130.72	131.96	130.48	131.48	321944
2014-05-21	131.52	132.44	130.32	130.40	132349
2014-05-22	130.32	131.68	130.20	131.32	168424
2014-05-23	131.52	131.62	130.60	131.00	143691
2014-05-27	131.84	133.16	131.71	132.72	161282
2014-05-28	132.20	133.16	131.56	132.80	231783
2014-05-29	132.92	133.12	131.68	131.96	118241
2014-05-30	132.16	132.64	131.44	132.28	232057
2014-06-02	132.44	133.00	131.36	131.52	138108
2014-06-03	131.20	132.08	130.92	131.76	165370
2014-06-04	131.80	132.56	131.48	131.48	107847
2014-06-05	132.20	134.12	131.48	134.12	99736
2014-06-06	134.36	135.48	134.32	134.76	137404
2014-06-09	134.60	135.08	133.36	133.40	69588
2014-06-10	133.08	133.96	132.08	132.20	119831
2014-06-11	131.88	132.24	130.84	130.88	114532
2014-06-12	130.72	130.92	128.60	130.00	235090
2014-06-13	130.12	131.34	129.44	130.88	89145
2014-06-16	130.68	133.00	130.64	132.04	124806
2014-06-17	131.80	132.80	131.60	131.72	112127
2014-06-18	132.12	133.88	132.06	133.84	143145
2014-06-19	134.12	135.68	133.72	135.12	147488
2014-06-20	135.44	135.88	134.64	135.60	174817
2014-06-23	135.12	135.76	133.92	135.08	183566
2014-06-24	135.00	136.88	134.84	136.04	209398
2014-06-25	135.60	137.00	135.32	136.60	115268
2014-06-26	136.60	136.80	135.64	136.48	75400
2014-06-27	135.92	137.80	135.92	137.36	147447
2014-06-30	137.40	138.76	136.68	138.68	126317
2014-07-01	138.68	138.96	137.60	137.68	180107
2014-07-02	137.40	137.72	134.80	135.40	90326
2014-07-03	135.00	135.04	133.44	133.88	56992
2014-07-07	133.40	135.32	133.40	134.08	124161
2014-07-08	133.76	135.23	133.76	134.56	127650
2014-07-09	134.68	135.08	133.88	134.48	90562
2014-07-10	133.44	135.48	133.28	135.36	88204
2014-07-11	135.32	135.60	133.68	133.96	65152
2014-07-14	134.64	134.64	132.44	132.48	80618
2014-07-15	132.20	133.28	132.16	132.72	89876
2014-07-16	133.32	133.32	131.72	132.80	66188
2014-07-17	132.60	132.64	130.96	131.04	127976
2014-07-18	130.88	132.76	130.88	132.60	115741
2014-07-21	132.00	132.92	132.00	132.56	96147
2014-07-22	133.16	133.28	132.44	132.56	89788
2014-07-23	132.84	132.84	132.00	132.24	75311
2014-07-24	132.20	132.64	131.80	132.36	87123
2014-07-25	131.72	132.72	131.12	131.28	86274
2014-07-28	131.52	132.92	131.16	132.68	104630
2014-07-29	133.52	134.76	132.56	133.16	175175
2014-07-30	134.08	134.08	131.00	131.44	206293
2014-07-31	130.40	130.96	127.72	127.72	172322
2014-08-01	127.68	129.48	127.68	128.52	163189
2014-08-04	128.88	128.88	125.64	127.68	172441
2014-08-05	126.84	127.84	126.34	127.04	162259
2014-08-06	126.80	127.36	125.92	126.24	138462
2014-08-07	126.40	127.92	126.40	127.56	121414
2014-08-08	127.68	129.36	127.68	129.24	213027
2014-08-11	129.84	130.83	129.40	129.96	139227
2014-08-12	129.56	130.16	128.72	129.44	132683
2014-08-13	129.52	130.88	129.52	130.12	141871
2014-08-14	130.08	131.80	130.08	131.72	85219
2014-08-15	132.44	133.32	131.52	132.80	121368
2014-08-18	133.28	134.24	132.64	133.76	270100
2014-08-19	134.00	135.40	133.82	135.04	109642
2014-08-20	134.92	135.84	134.12	135.48	117847
2014-08-21	135.60	136.20	135.04	135.80	113686
2014-08-22	136.04	136.42	135.20	136.04	104446
2014-08-25	136.24	137.04	136.04	136.48	77698
2014-08-26	136.48	137.20	135.64	135.80	103322
2014-08-27	135.84	136.80	135.76	136.80	121874
2014-08-28	136.64	137.52	136.00	137.32	76371
2014-08-29	137.24	137.88	137.12	137.88	74628
2014-09-02	137.80	138.04	136.28	136.56	141474
2014-09-03	136.64	137.76	136.64	137.04	90028
2014-09-04	136.96	137.64	136.21	136.64	70050
2014-09-05	136.60	138.20	136.44	138.16	64307
2014-09-08	136.48	137.44	135.80	136.52	121358
2014-09-09	136.08	136.28	134.64	135.04	99984
2014-09-10	134.92	135.10	133.72	134.36	73140
2014-09-11	134.12	136.44	134.12	136.00	110327
2014-09-12	135.56	135.88	132.12	132.20	131219
2014-09-15	132.52	133.26	131.90	132.28	76313
2014-09-16	132.08	134.24	131.92	133.88	73280
2014-09-17	134.12	134.60	132.28	132.72	178344
2014-09-18	133.20	133.20	131.92	132.04	129904
2014-09-19	131.96	132.60	131.92	132.36	175423
2014-09-22	131.96	132.48	131.12	131.40	133914
2014-09-23	130.20	130.24	128.88	128.88	139117
2014-09-24	128.96	129.56	127.60	129.56	149093
2014-09-25	129.36	129.72	128.00	128.08	118565
2014-09-26	128.44	128.56	126.80	128.24	96574
2014-09-29	127.48	128.84	127.16	128.52	132130
2014-09-30	128.56	130.00	127.84	128.48	156454
2014-10-01	128.44	130.00	128.44	129.04	133804
2014-10-02	128.92	130.28	128.28	129.68	129302
2014-10-03	130.56	130.64	129.02	130.12	97142
2014-10-06	130.60	131.18	130.14	130.48	114368
2014-10-07	130.08	132.28	130.08	130.76	105919
2014-10-08	130.88	134.60	130.84	134.56	154266
2014-10-09	134.52	135.94	131.96	132.00	152520
2014-10-10	132.00	134.36	131.88	133.76	165976
2014-10-13	133.96	136.84	133.68	135.48	214309
2014-10-14	136.28	139.96	135.74	138.16	239061
2014-10-15	137.80	138.60	134.80	136.16	358212
2014-10-16	134.68	136.56	134.24	134.76	333060
2014-10-17	135.60	135.76	133.16	134.80	179958
2014-10-20	135.20	137.40	134.68	137.32	249912
2014-10-21	137.48	139.32	136.71	139.12	119056
2014-10-22	139.28	141.64	139.16	140.68	114913
2014-10-23	141.40	142.72	140.68	142.48	193123
2014-10-24	142.96	143.14	141.92	142.16	195416
2014-10-27	141.96	142.40	140.88	141.44	225311
2014-10-28	142.40	142.48	139.62	141.52	229212
2014-10-29	141.76	144.80	141.48	141.96	267737
2014-10-30	142.16	147.36	142.16	145.64	204765
2014-10-31	146.88	147.44	145.16	145.64	188501
2014-11-03	146.08	146.96	145.08	146.28	100652
2014-11-04	146.40	147.44	144.40	145.56	154871
2014-11-05	146.08	148.28	145.88	148.20	116785
2014-11-06	147.88	148.00	144.88	146.04	214306
2014-11-07	146.08	147.28	145.56	146.92	178256
2014-11-10	146.80	148.44	146.28	148.40	76538
2014-11-11	148.20	149.16	147.52	148.56	107480
2014-11-12	147.76	147.76	144.88	145.20	77158
2014-11-13	145.12	146.08	143.60	144.24	28511
2014-11-14	142.76	143.68	142.12	142.76	138145
2014-11-17	142.48	143.92	142.00	143.60	76919
2014-11-18	144.00	144.80	143.64	144.60	157803
2014-11-19	144.20	144.88	143.28	144.24	184347
2014-11-20	143.80	145.20	143.12	144.00	237657
2014-11-21	145.68	145.80	144.00	145.20	141715
2014-11-24	145.04	145.60	144.82	145.24	163725
2014-11-25	145.20	146.32	144.78	145.72	169517
2014-11-26	145.76	147.28	145.48	146.84	142819
2014-11-28	147.20	148.96	146.40	147.48	58143
2014-12-01	146.92	149.08	146.04	148.76	160745
2014-12-02	148.56	149.92	147.60	149.52	184820
2014-12-03	149.40	149.84	148.56	149.08	119542
2014-12-04	149.36	149.92	148.24	149.16	108227
2014-12-05	148.36	149.68	147.88	149.56	161909
2014-12-08	149.36	152.68	149.24	151.64	167791
2014-12-09	151.08	152.20	149.76	151.92	176850
2014-12-10	151.52	153.00	150.20	150.36	143463
2014-12-11	150.52	152.52	150.52	151.60	182532
2014-12-12	150.36	152.52	149.92	150.28	256376
2014-12-15	151.48	151.64	148.44	149.32	193094
2014-12-16	149.24	152.28	147.68	150.72	208754
2014-12-17	149.48	152.60	149.32	152.48	280297
2014-12-18	153.00	154.16	151.72	154.12	138899
2014-12-19	154.24	155.00	152.60	153.64	269336
2014-12-22	153.60	154.16	152.36	154.04	108952
2014-12-23	153.24	153.68	152.10	152.52	177186
2014-12-24	152.92	156.12	152.76	155.16	109221
2014-12-26	155.52	158.52	155.48	157.12	105131
2014-12-29	157.72	161.24	157.72	160.36	172115
2014-12-30	159.68	159.68	155.16	155.36	157831
2014-12-31	156.12	156.12	151.28	151.32	151317
2015-01-02	152.08	153.44	151.60	153.28	195825
2015-01-05	152.80	153.80	151.28	152.04	190322
2015-01-06	152.40	154.56	151.64	151.96	239376
2015-01-07	152.20	153.88	151.60	153.36	173879
2015-01-08	154.00	155.26	153.56	154.88	212169
2015-01-09	154.76	155.04	152.52	153.28	122165
2015-01-12	153.76	154.08	151.88	152.84	93152
2015-01-13	154.32	156.40	153.68	155.16	181430
2015-01-14	154.20	157.40	153.58	157.24	113184
2015-01-15	157.44	158.24	155.56	157.00	130459
2015-01-16	156.72	159.84	156.46	159.76	131346
2015-01-20	160.12	160.16	158.08	159.04	92040
2015-01-21	158.64	160.56	157.64	160.40	68120
2015-01-22	161.48	161.68	159.72	161.32	80095
2015-01-23	161.64	163.20	161.47	162.84	84001
2015-01-26	162.32	162.88	160.56	162.76	73775
2015-01-27	161.96	163.76	161.38	161.68	75666
2015-01-28	161.96	164.16	160.28	160.72	101691
2015-01-29	160.96	163.16	159.96	163.16	97978
2015-01-30	162.20	162.76	158.76	158.80	117729
2015-02-02	158.76	160.12	157.12	159.52	118098
2015-02-03	159.52	161.04	159.04	160.04	129333
2015-02-04	159.60	160.24	157.08	157.48	130269
2015-02-05	158.28	158.92	157.44	158.44	103505
2015-02-06	157.56	157.60	149.72	150.20	178692
2015-02-09	150.20	151.04	147.44	147.84	180828
2015-02-10	148.00	151.36	147.76	150.96	128716
2015-02-11	150.32	150.32	147.52	148.96	100559
2015-02-12	149.76	149.84	148.00	148.68	152590
2015-02-13	150.40	150.44	144.16	146.64	334234
2015-02-17	147.16	148.70	144.46	145.48	192387
2015-02-18	145.32	148.84	145.20	148.76	151948
2015-02-19	148.80	150.36	148.04	149.20	161962
2015-02-20	149.04	149.64	145.92	147.80	217682
2015-02-23	147.88	149.76	147.32	149.72	127428
2015-02-24	149.84	151.72	149.44	150.60	111101
2015-02-25	150.36	151.16	148.80	149.52	233139
2015-02-26	149.84	150.16	148.16	148.44	105788
2015-02-27	148.32	149.36	147.60	149.16	224881
2015-03-02	148.84	149.16	145.00	145.16	221571
2015-03-03	144.76	146.36	143.72	145.96	143982
2015-03-04	145.48	145.96	144.72	145.40	96748
2015-03-05	145.40	147.16	145.04	146.44	100551
2015-03-06	144.52	144.56	141.24	141.76	266518
2015-03-09	141.80	142.84	141.16	141.52	130485
2015-03-10	140.80	142.56	140.40	141.08	112698
2015-03-11	141.00	141.48	138.88	139.00	196914
2015-03-12	139.92	143.04	139.92	142.36	128864
2015-03-13	142.32	142.48	140.68	141.80	108463
2015-03-16	142.56	144.92	142.56	143.24	235036
2015-03-17	142.80	143.76	142.16	142.60	186957
2015-03-18	142.72	147.20	141.92	146.00	233461
2015-03-19	145.56	147.60	144.68	146.00	169533
2015-03-20	147.12	148.68	145.48	148.56	359342
2015-03-23	147.56	149.08	146.72	148.72	229890
2015-03-24	148.44	149.60	147.12	147.72	195440
2015-03-25	148.04	148.56	144.32	144.44	267303
2015-03-26	144.20	145.72	142.48	143.56	131318
2015-03-27	143.68	145.48	143.36	145.20	147704
2015-03-30	145.52	147.92	145.16	147.44	145232
2015-03-31	146.56	148.56	145.96	148.36	289260
2015-04-01	148.44	148.80	147.24	148.40	219594
2015-04-02	148.44	149.28	148.12	148.72	128577
2015-04-06	148.80	150.76	148.80	150.12	98894
2015-04-07	150.00	150.00	146.80	146.92	91172
2015-04-08	147.00	147.00	144.76	146.04	170542
2015-04-09	145.88	145.88	144.00	144.96	89704
2015-04-10	145.84	146.76	144.56	146.36	93028
2015-04-13	146.08	146.88	144.42	144.68	97809
2015-04-14	145.16	146.10	144.56	145.68	96321
2015-04-15	146.08	147.23	145.84	146.20	135423
2015-04-16	146.04	147.04	143.80	146.52	197063
2015-04-17	145.60	147.52	145.60	146.32	131416
2015-04-20	146.68	149.36	146.68	147.88	145758
2015-04-21	148.52	149.00	146.58	147.00	139650
2015-04-22	147.44	147.44	145.40	146.40	80756
2015-04-23	146.20	147.68	145.68	146.92	103114
2015-04-24	147.00	149.08	146.68	148.48	100808
2015-04-27	149.28	149.96	145.76	146.96	200203
2015-04-28	145.60	146.92	143.60	145.96	467880
2015-04-29	144.64	145.12	142.12	143.04	354252
2015-04-30	142.32	143.00	139.96	140.64	277079
2015-05-01	140.52	141.04	139.40	140.84	161984
2015-05-04	140.80	144.16	140.80	142.56	206215
2015-05-05	142.28	143.00	139.68	139.92	244862
2015-05-06	140.16	140.96	138.48	139.64	133119
2015-05-07	139.88	141.16	138.80	138.88	275856
2015-05-08	140.40	141.36	139.20	139.76	146148
2015-05-11	139.40	141.35	139.00	139.32	198289
2015-05-12	137.32	138.20	136.80	137.88	209931
2015-05-13	138.20	138.64	136.08	136.64	201811
2015-05-14	137.08	138.76	136.80	138.72	151388
2015-05-15	139.04	139.84	138.76	139.28	151606
2015-05-18	139.00	140.08	138.72	139.80	148759
2015-05-19	139.28	140.24	138.88	140.16	233526
2015-05-20	140.20	141.88	140.20	140.72	126136
2015-05-21	140.60	141.56	140.16	141.32	90214
2015-05-22	141.12	141.40	140.12	140.92	80578
2015-05-26	140.56	140.56	138.68	139.04	100524
2015-05-27	138.84	140.04	138.84	139.88	92187
2015-05-28	139.76	140.44	139.40	140.00	97669
2015-05-29	139.96	140.80	139.40	139.84	109890
2015-06-01	140.24	140.36	139.20	139.76	124819
2015-06-02	138.68	139.40	136.52	137.40	196710
2015-06-03	137.20	138.20	136.16	137.20	209915
2015-06-04	136.72	138.12	136.48	137.60	160860
2015-06-05	136.24	137.16	134.40	135.24	291967
2015-06-08	135.40	135.80	134.12	134.96	260948
2015-06-09	134.84	135.24	133.08	133.12	271440
2015-06-10	134.00	134.72	133.24	134.00	208079
2015-06-11	134.88	135.21	134.36	135.04	88648
2015-06-12	134.40	134.88	132.98	133.60	160229
2015-06-15	133.20	134.12	132.20	133.08	183315
2015-06-16	133.00	133.48	132.40	133.44	286098
2015-06-17	133.60	134.32	132.84	134.00	148002
2015-06-18	134.20	136.82	134.20	136.60	117092
2015-06-19	136.64	137.32	135.76	136.96	260666
2015-06-22	137.44	137.56	136.20	137.16	290826
2015-06-23	136.04	136.36	133.92	134.32	279562
2015-06-24	134.32	134.96	132.85	133.40	271756
2015-06-25	133.64	133.68	132.52	132.72	257880
2015-06-26	132.84	133.48	132.16	133.28	305642
2015-06-29	132.72	135.04	132.60	132.68	149083
2015-06-30	133.24	133.74	132.16	132.64	243356
2015-07-01	132.84	133.72	132.35	133.64	131943
2015-07-02	134.52	135.94	134.40	135.16	131763
2015-07-06	135.24	136.40	134.64	136.24	167739
2015-07-07	136.80	139.88	136.64	139.08	197516
2015-07-08	138.60	139.56	137.84	137.92	137840
2015-07-09	138.20	139.46	136.04	136.56	196772
2015-07-10	136.44	138.92	135.98	137.44	163589
2015-07-13	138.20	138.88	137.00	137.76	105362
2015-07-14	137.84	138.24	137.20	137.44	195106
2015-07-15	137.44	138.16	136.00	137.96	140344
2015-07-16	137.96	140.60	137.96	140.28	161954
2015-07-17	139.88	140.20	137.92	138.00	157076
2015-07-20	137.80	137.96	136.36	137.04	145441
2015-07-21	136.80	137.10	135.18	135.96	150998
2015-07-22	135.60	137.44	135.20	136.72	84857
2015-07-23	136.40	136.52	134.04	135.04	133559
2015-07-24	135.04	136.36	132.58	135.28	152692
2015-07-27	135.16	137.04	134.00	136.72	260920
2015-07-28	133.52	139.08	133.24	139.04	278238
2015-07-29	138.84	142.08	138.12	142.00	269233
2015-07-30	141.72	144.08	141.04	142.68	243688
2015-07-31	143.60	145.88	143.60	144.04	142059
2015-08-03	144.44	145.64	143.64	144.52	113287
2015-08-04	144.36	144.40	142.28	142.60	97450
2015-08-05	143.12	144.00	142.72	142.88	82767
2015-08-06	143.08	143.68	142.00	143.52	139518
2015-08-07	143.24	145.36	142.64	144.76	132775
2015-08-10	144.92	146.52	144.40	145.04	158212
2015-08-11	145.00	147.28	144.52	147.16	208397
2015-08-12	146.80	149.72	146.44	149.44	244075
2015-08-13	148.96	149.96	147.64	149.00	246309
2015-08-14	148.84	150.72	148.16	150.48	241639
2015-08-17	150.52	152.00	149.52	151.08	128757
2015-08-18	150.68	151.16	149.44	149.72	132970
2015-08-19	149.04	150.52	148.20	149.40	216291
2015-08-20	148.80	150.20	148.00	148.16	193317
2015-08-21	145.92	148.76	145.88	146.92	210060
2015-08-24	143.80	145.32	139.80	140.20	225342
2015-08-25	141.72	142.36	136.44	136.64	289097
2015-08-26	138.52	139.32	134.96	138.88	276889
2015-08-27	140.00	140.60	138.12	140.52	189727
2015-08-28	140.52	141.00	137.88	139.88	146132
2015-08-31	139.28	139.72	136.40	138.16	447420
2015-09-01	136.40	137.04	134.12	134.80	195297
2015-09-02	135.96	135.96	133.56	134.80	287160
2015-09-03	134.92	136.76	133.32	136.44	250835
2015-09-04	135.08	135.84	134.34	134.88	250834
2015-09-08	136.68	139.20	136.44	139.04	231373
2015-09-09	139.20	139.72	136.84	137.12	229259
2015-09-10	137.16	137.84	136.00	136.44	129794
2015-09-11	135.88	138.12	135.28	138.08	105185
2015-09-14	138.00	139.64	138.00	138.64	120385
2015-09-15	138.68	139.24	137.48	139.00	102637
2015-09-16	139.16	140.64	138.64	139.76	134162
2015-09-17	139.60	143.44	139.60	141.72	160234
2015-09-18	140.56	143.24	140.56	142.04	417995
2015-09-21	142.64	144.00	141.76	143.40	172519
2015-09-22	142.24	143.72	141.77	142.44	176203
2015-09-23	140.72	142.88	140.28	142.80	235730
2015-09-24	142.12	144.56	141.04	144.24	283724
2015-09-25	144.48	147.88	143.64	146.04	199780
2015-09-28	145.52	146.96	144.60	145.56	202746
2015-09-29	145.16	146.72	143.92	144.56	318649
2015-09-30	145.32	148.12	144.44	147.88	203140
2015-10-01	147.92	148.28	144.48	145.68	175227
2015-10-02	146.44	148.04	145.28	147.80	194028
2015-10-05	148.52	149.60	147.20	149.56	190336
2015-10-06	149.48	149.72	147.36	147.56	164695
2015-10-07	147.32	147.88	146.52	147.04	191397
2015-10-08	146.92	149.56	146.44	149.32	174784
2015-10-09	149.56	150.12	148.76	149.60	93527
2015-10-12	150.04	151.88	146.12	151.00	147730
2015-10-13	150.92	151.96	150.36	150.72	157645
2015-10-14	150.80	152.44	150.80	151.04	125642
2015-10-15	151.28	153.32	150.72	153.20	95099
2015-10-16	153.76	155.08	153.30	153.76	140597
2015-10-19	153.36	153.96	152.20	153.96	129668
2015-10-20	153.48	155.28	153.02	154.72	118483
2015-10-21	155.60	156.32	153.80	153.84	113740
2015-10-22	154.60	155.56	153.76	155.56	192890
2015-10-23	155.56	155.56	152.40	153.24	109498
2015-10-26	153.60	154.76	152.08	154.44	250061
2015-10-27	153.20	155.78	152.60	152.92	374279
2015-10-28	151.12	153.00	147.52	149.64	412403
2015-10-29	148.32	148.36	146.24	147.84	233008
2015-10-30	148.20	149.84	147.40	148.32	252874
2015-11-02	148.24	148.72	146.56	147.16	225683
2015-11-03	146.76	147.88	145.84	147.76	244654
2015-11-04	147.76	149.72	147.24	149.16	163170
2015-11-05	149.00	149.36	148.36	148.56	176645
2015-11-06	145.68	146.00	140.68	141.84	207207
2015-11-09	141.24	143.00	140.90	142.40	180789
2015-11-10	142.40	144.38	142.32	143.40	234974
2015-11-11	143.72	144.96	142.64	144.40	196452
2015-11-12	144.08	144.92	141.04	141.40	187991
2015-11-13	141.20	143.32	139.88	140.12	170608
2015-11-16	140.24	143.72	140.24	143.68	173346
2015-11-17	143.40	144.28	140.56	141.12	206790
2015-11-18	141.32	143.88	139.96	143.80	225957
2015-11-19	143.84	146.88	143.60	146.64	270021
2015-11-20	147.40	148.48	146.68	148.08	232307
2015-11-23	148.60	149.00	146.10	146.36	233304
2015-11-24	145.72	147.44	144.72	147.08	153432
2015-11-25	146.96	147.04	145.56	146.48	94528
2015-11-27	146.44	147.40	146.08	146.80	62652
2015-11-30	146.96	148.60	146.76	147.68	183570
2015-12-01	148.24	149.84	147.76	149.76	179537
2015-12-02	149.20	149.20	146.20	146.20	145833
2015-12-03	145.92	146.32	144.04	144.24	110421
2015-12-04	144.72	147.56	144.72	147.56	209717
2015-12-07	147.12	147.84	145.94	147.04	175160
2015-12-08	146.72	147.60	145.68	146.60	171163
2015-12-09	146.32	147.84	145.36	145.80	151773
2015-12-10	145.76	145.76	142.88	143.36	154022
2015-12-11	142.52	144.88	141.96	144.36	214638
2015-12-14	144.08	145.20	143.68	144.44	234379
2015-12-15	144.48	147.12	144.12	146.36	155639
2015-12-16	146.96	149.32	146.38	149.12	178169
2015-12-17	149.04	151.20	147.88	148.00	305146
2015-12-18	147.44	148.44	144.48	144.56	476312
2015-12-21	145.12	145.28	140.40	141.24	370431
2015-12-22	141.64	145.40	140.16	144.92	222798
2015-12-23	144.00	146.44	142.20	145.96	126367
2015-12-24	145.64	146.32	145.24	145.72	46423
2015-12-28	145.12	147.40	144.96	147.28	129472
2015-12-29	147.80	148.80	147.28	148.52	140077
2015-12-30	148.32	149.80	147.48	148.88	183726
2015-12-31	148.56	148.80	145.22	145.48	139486
2016-01-04	142.08	144.76	141.96	143.20	293740
2016-01-05	143.44	144.36	141.08	143.96	141181
2016-01-06	142.80	144.16	142.54	144.12	230961
2016-01-07	142.40	143.92	142.00	143.64	284641
2016-01-08	144.12	145.32	143.44	143.76	240730
2016-01-11	144.16	145.56	143.72	145.24	162333
2016-01-12	146.76	146.76	141.76	144.80	199919
2016-01-13	145.36	147.80	144.72	146.20	338952
2016-01-14	147.04	150.28	145.16	149.56	309707
2016-01-15	145.80	147.64	144.12	146.96	301355
2016-01-19	147.68	151.40	147.08	150.76	295251
2016-01-20	149.60	150.96	144.92	147.32	301904
2016-01-21	147.36	148.00	144.84	146.32	404751
2016-01-22	146.36	150.64	146.36	150.64	288602
2016-01-25	150.40	150.84	147.60	148.04	207492
2016-01-26	148.56	151.04	148.56	149.68	190276
2016-01-27	149.00	151.16	148.44	150.36	198041
2016-01-28	149.80	153.40	148.04	152.44	172387
2016-01-29	153.60	156.08	153.00	155.48	182156
2016-02-01	154.16	159.04	153.12	157.72	276985
2016-02-02	156.96	160.60	156.60	159.88	231270
2016-02-03	160.60	161.90	159.16	161.16	260172
2016-02-04	160.44	161.76	159.16	159.60	171453
2016-02-05	158.80	161.70	157.24	160.92	191471
2016-02-08	160.72	161.64	157.04	159.80	285214
2016-02-09	159.88	161.20	159.52	159.68	284108
2016-02-10	159.80	160.44	156.20	158.20	453712
2016-02-11	157.64	158.48	155.92	156.08	311383
2016-02-12	157.12	157.12	151.32	152.88	323603
2016-02-16	151.32	153.08	150.44	151.36	336595
2016-02-17	151.40	152.52	150.04	150.28	360634
2016-02-18	150.48	152.40	149.60	151.96	545376
2016-02-19	151.76	152.36	150.44	151.52	254764
2016-02-22	152.48	155.56	152.16	153.80	242364
2016-02-23	152.84	154.56	152.08	154.24	171294
2016-02-24	154.16	156.00	154.02	155.68	118238
2016-02-25	155.80	157.52	155.48	157.40	113323
2016-02-26	156.32	156.72	151.76	151.80	145131
2016-02-29	151.60	153.88	151.04	152.20	149058
2016-03-01	152.88	153.64	150.16	150.80	117712
2016-03-02	150.40	150.48	148.16	150.04	296454
2016-03-03	150.52	152.76	148.80	152.72	214661
2016-03-04	151.80	151.80	149.36	151.28	315269
2016-03-07	150.76	151.64	150.04	151.64	245202
2016-03-08	151.76	155.44	150.84	155.04	196364
2016-03-09	154.68	156.34	154.22	155.48	193809
2016-03-10	155.68	156.32	153.20	155.96	168605
2016-03-11	156.72	157.56	155.56	156.96	130531
2016-03-14	156.92	157.92	155.04	155.28	94748
2016-03-15	154.80	156.80	154.20	155.60	114959
2016-03-16	155.40	157.24	153.56	156.96	134039
2016-03-17	156.96	159.48	156.12	159.12	185023
2016-03-18	159.60	159.60	157.04	158.20	192773
2016-03-21	157.68	158.20	155.68	156.64	127713
2016-03-22	152.18	156.90	152.18	155.96	142312
2016-03-23	155.96	158.52	154.76	158.00	132731
2016-03-24	157.40	158.44	156.20	157.28	200053
2016-03-28	157.08	158.28	155.36	156.16	185787
2016-03-29	156.88	158.56	156.16	158.32	264731
2016-03-30	158.76	158.76	157.00	157.40	128621
2016-03-31	157.60	158.52	156.88	157.96	280877
2016-04-01	157.88	158.92	156.60	158.80	266634
2016-04-04	158.92	160.12	158.08	160.00	210157
2016-04-05	159.92	159.92	156.76	156.76	118869
2016-04-06	156.56	157.12	155.72	157.04	97569
2016-04-07	156.92	158.44	156.56	157.08	124313
2016-04-08	158.12	158.80	157.04	157.24	146920
2016-04-11	157.40	158.56	155.92	156.52	76178
2016-04-12	156.84	157.68	156.16	157.24	52631
2016-04-13	157.56	157.56	155.64	156.24	91637
2016-04-14	155.84	156.96	155.68	156.72	85014
2016-04-15	157.16	158.36	156.28	158.24	84392
2016-04-18	158.24	158.52	157.33	158.48	54958
2016-04-19	159.12	159.12	157.68	158.56	64356
2016-04-20	158.32	159.12	154.20	154.36	75343
2016-04-21	154.00	154.24	151.24	151.64	152059
2016-04-22	152.12	153.00	151.72	152.52	142025
2016-04-25	151.84	152.64	151.08	152.40	78871
2016-04-26	151.92	153.80	151.92	152.88	99518
2016-04-27	153.36	156.02	152.32	155.24	103759
2016-04-28	153.68	156.28	153.04	155.40	91695
2016-04-29	154.60	159.48	152.22	158.88	412776
2016-05-02	159.20	162.76	158.76	162.00	180184
2016-05-03	162.00	163.84	160.82	163.40	195778
2016-05-04	163.32	166.24	162.08	165.68	212028
2016-05-05	165.12	167.04	164.68	165.92	183565
2016-05-06	165.72	165.72	162.96	164.72	168686
2016-05-09	165.04	166.48	164.52	166.00	174109
2016-05-10	166.40	167.08	165.30	166.64	130642
2016-05-11	166.84	167.58	165.08	166.12	88178
2016-05-12	165.92	167.76	164.20	166.44	125216
2016-05-13	166.12	166.72	164.76	165.56	105136
2016-05-16	165.24	165.76	163.88	165.60	105157
2016-05-17	165.24	165.24	161.00	162.36	152318
2016-05-18	161.48	163.04	158.76	159.48	94968
2016-05-19	158.76	161.46	157.88	161.36	116218
2016-05-20	161.68	161.96	160.24	161.76	95923
2016-05-23	161.76	162.16	159.28	159.32	94711
2016-05-24	159.44	161.56	159.32	161.40	162627
2016-05-25	160.76	161.96	159.28	159.56	118422
2016-05-26	159.76	162.28	159.40	162.04	59979
2016-05-27	162.56	163.24	161.68	163.08	79753
2016-05-31	162.72	164.92	162.32	164.72	173313
2016-06-01	164.20	165.60	164.04	165.44	80652
2016-06-02	165.00	166.16	163.82	166.16	99436
2016-06-03	167.60	169.58	167.36	168.72	122839
2016-06-06	166.04	167.76	165.64	166.04	203028
2016-06-07	166.44	167.40	165.52	166.24	132660
2016-06-08	165.92	168.22	165.92	168.20	71801
2016-06-09	167.96	170.56	167.96	170.24	113998
2016-06-10	170.04	171.48	169.52	170.68	71873
2016-06-13	170.80	171.16	169.76	169.96	79633
2016-06-14	170.20	171.36	169.08	171.16	69873
2016-06-15	171.04	171.68	168.12	168.68	101471
2016-06-16	168.72	170.52	168.72	170.32	83975
2016-06-17	170.68	170.68	168.24	169.76	219746
2016-06-20	169.96	170.32	167.60	169.64	122201
2016-06-21	170.12	171.08	168.40	170.08	92752
2016-06-22	170.08	170.28	169.04	167.80	94287
2016-06-23	168.28	168.36	166.82	168.20	119539
2016-06-24	166.60	170.88	166.32	169.12	285567
2016-06-27	168.68	172.28	168.68	171.80	183038
2016-06-28	172.00	172.84	170.08	171.96	185107
2016-06-29	172.56	173.92	171.76	172.24	87500
2016-06-30	172.60	176.48	172.16	176.48	113934
2016-07-01	177.60	178.08	175.12	177.60	116463
2016-07-05	177.96	180.40	177.96	180.16	159568
2016-07-06	180.16	180.84	178.12	178.60	392250
2016-07-07	178.28	178.36	175.12	175.68	255321
2016-07-08	175.40	177.68	174.32	177.44	228941
2016-07-11	176.36	176.48	174.24	176.20	284742
2016-07-12	175.08	175.68	173.44	174.04	223319
2016-07-13	175.20	176.60	174.88	176.24	122133
2016-07-14	174.84	175.96	174.20	174.56	130708
2016-07-15	174.72	176.00	174.04	175.20	98584
2016-07-18	175.76	176.48	175.60	176.24	135124
2016-07-19	176.48	176.76	175.48	176.20	111929
2016-07-20	176.28	176.80	175.40	176.08	80695
2016-07-21	175.72	178.00	175.32	177.52	135979
2016-07-22	177.40	179.96	177.40	179.52	80327
2016-07-25	179.40	180.00	177.96	178.40	93929
2016-07-26	178.32	178.68	176.36	177.12	96413
2016-07-27	176.88	177.40	173.12	174.92	124202
2016-07-28	174.80	175.28	173.68	174.76	120527
2016-07-29	174.80	176.04	174.40	174.68	211768
2016-08-01	174.32	177.30	174.32	177.20	237362
2016-08-02	175.24	176.92	174.28	175.08	188496
2016-08-03	174.88	175.88	172.88	173.56	138040
2016-08-04	173.56	177.82	173.56	175.00	243800
2016-08-05	174.64	175.24	172.32	172.72	135322
2016-08-08	172.68	173.52	171.40	172.20	91139
2016-08-09	172.04	172.68	171.24	172.16	101776
2016-08-10	171.92	172.76	171.32	172.52	156722
2016-08-11	172.64	172.88	172.08	172.48	83966
2016-08-12	173.44	173.92	172.40	172.60	63490
2016-08-15	172.72	173.04	169.96	169.96	152605
2016-08-16	169.60	169.60	168.00	168.04	136772
2016-08-17	168.00	169.80	166.04	169.32	162788
2016-08-18	169.20	172.68	169.20	172.68	157196
2016-08-19	171.84	172.00	169.70	170.32	90353
2016-08-22	170.56	172.48	169.96	172.08	80793
2016-08-23	172.08	173.08	170.68	170.72	60372
2016-08-24	170.48	171.00	168.72	170.84	72749
2016-08-25	171.08	171.56	170.22	170.60	80040
2016-08-26	170.76	172.00	166.48	166.96	99865
2016-08-29	166.84	169.08	166.84	168.88	119220
2016-08-30	168.44	169.76	166.96	167.16	115880
2016-08-31	167.36	168.92	166.56	168.44	205311
2016-09-01	167.96	168.92	167.52	168.12	136830
2016-09-02	167.92	170.70	167.92	170.60	120459
2016-09-06	171.24	173.32	170.76	173.32	94497
2016-09-07	173.24	174.96	172.00	174.52	147432
2016-09-08	173.64	174.92	173.12	174.28	88405
2016-09-09	172.72	173.24	168.20	168.20	124029
2016-09-12	167.88	170.38	167.52	170.20	157882
2016-09-13	169.60	170.20	166.88	167.36	112212
2016-09-14	167.64	169.04	166.84	167.60	95853
2016-09-15	167.40	169.92	166.88	169.80	98630
2016-09-16	169.92	172.24	168.72	172.16	266708
2016-09-19	172.32	174.64	172.04	174.48	122015
2016-09-20	175.20	175.44	173.52	173.72	131448
2016-09-21	173.60	176.28	172.80	174.72	223964
2016-09-22	175.88	176.27	174.64	176.20	254930
2016-09-23	175.20	176.32	174.52	175.76	181619
2016-09-26	175.92	176.48	174.80	175.04	126260
2016-09-27	175.56	176.08	173.52	174.08	180390
2016-09-28	174.60	174.84	171.56	172.84	101543
2016-09-29	172.20	172.20	169.80	170.68	90513
2016-09-30	171.36	171.66	168.90	170.36	159341
2016-10-03	170.28	170.28	167.20	167.68	149723
2016-10-04	167.76	167.76	162.08	162.92	173042
2016-10-05	163.48	164.60	162.68	163.28	143587
2016-10-06	162.24	163.80	161.80	163.52	84300
2016-10-07	164.72	166.04	162.32	162.36	139603
2016-10-10	162.08	164.20	161.64	163.76	112337
2016-10-11	163.32	163.40	161.12	161.28	102153
2016-10-12	161.56	163.56	161.56	163.48	68330
2016-10-13	163.84	168.44	163.68	166.76	182505
2016-10-14	165.76	167.20	165.40	166.00	70808
2016-10-17	166.56	167.16	165.84	166.20	59823
2016-10-18	167.12	167.92	165.36	167.08	87398
2016-10-19	167.20	167.96	166.28	167.72	128611
2016-10-20	167.84	168.60	167.00	167.68	76658
2016-10-21	166.68	167.20	164.80	165.28	116907
2016-10-24	165.60	167.16	165.44	166.76	83323
2016-10-25	166.56	167.28	166.36	167.00	96503
2016-10-26	166.96	167.24	165.88	166.60	105792
2016-10-27	165.48	167.90	165.08	167.44	114196
2016-10-28	170.80	172.60	167.64	171.76	299484
2016-10-31	172.20	177.28	172.20	174.56	270640
2016-11-01	174.24	174.28	170.20	170.24	152168
2016-11-02	170.00	170.38	167.40	169.48	139742
2016-11-03	168.52	170.64	168.24	170.04	105324
2016-11-04	170.60	172.40	169.48	169.52	102175
2016-11-07	170.44	172.48	168.20	172.36	132312
2016-11-08	172.60	175.64	172.40	175.08	183269
2016-11-09	171.40	172.60	169.52	171.20	233175
2016-11-10	170.04	171.00	164.88	168.40	198889
2016-11-11	168.76	170.36	167.16	167.60	286075
2016-11-14	166.60	167.40	163.48	164.96	241370
2016-11-15	165.56	167.64	164.72	166.96	118252
2016-11-16	167.68	168.40	164.64	165.68	154849
2016-11-17	165.20	167.16	165.20	166.28	96573
2016-11-18	166.16	167.56	165.96	166.96	111975
2016-11-21	167.64	169.44	167.36	168.96	126060
2016-11-22	167.28	169.08	166.00	168.96	164930
2016-11-23	166.60	168.88	166.60	167.44	88896
2016-11-25	167.96	170.68	167.56	170.08	33388
2016-11-28	170.80	174.32	170.12	173.40	95251
2016-11-29	173.20	174.80	172.32	172.60	188831
2016-11-30	170.08	170.88	166.36	166.40	186956
2016-12-01	164.88	166.36	163.40	164.24	149854
2016-12-02	165.48	167.56	164.80	165.32	133540
2016-12-05	164.84	165.56	162.84	164.36	208535
2016-12-06	164.60	165.60	163.04	163.92	149010
2016-12-07	164.40	167.40	164.16	167.00	96149
2016-12-08	165.56	169.24	164.96	168.56	147277
2016-12-09	168.52	170.92	168.20	170.80	108793
2016-12-12	169.56	173.48	169.32	172.88	135592
2016-12-13	173.96	174.72	172.88	173.24	138323
2016-12-14	174.16	174.84	169.76	169.92	117557
2016-12-15	169.24	172.24	168.44	172.12	130361
2016-12-16	173.84	175.06	172.00	173.28	325921
2016-12-19	174.48	175.24	173.40	174.72	248811
2016-12-20	173.96	175.88	172.92	175.32	126055
2016-12-21	175.40	176.54	174.76	173.52	127626
2016-12-22	173.60	174.04	169.40	174.00	109244
2016-12-23	174.48	174.72	173.00	173.40	111812
2016-12-27	172.96	173.68	172.04	173.04	98377
2016-12-28	173.16	173.16	171.52	171.84	112012
2016-12-29	172.04	174.12	171.72	174.00	131765
2016-12-30	173.96	174.36	172.76	173.32	73593
2017-01-03	173.00	173.40	171.64	172.52	117453
2017-01-04	173.16	174.64	172.64	173.32	111787
2017-01-05	173.36	174.64	171.64	173.92	75620
2017-01-06	173.20	175.40	172.68	174.56	102685
2017-01-09	175.28	175.28	171.88	171.96	160785
2017-01-10	172.04	173.08	170.60	172.88	108360
2017-01-11	173.08	174.74	172.84	174.60	103804
2017-01-12	174.84	175.12	173.04	174.12	72029
2017-01-13	173.96	175.08	173.24	174.04	48949
2017-01-17	174.96	176.58	174.32	175.80	87008
2017-01-18	175.20	176.16	174.80	175.40	89224
2017-01-19	174.44	175.36	173.60	174.32	135625
2017-01-20	173.92	175.44	173.80	174.68	93427
2017-01-23	174.92	176.00	174.16	174.92	85210
2017-01-24	174.44	175.72	173.88	175.28	128706
2017-01-25	174.44	175.32	172.84	173.32	135932
2017-01-26	172.96	174.56	172.20	172.96	93657
2017-01-27	173.32	173.73	172.12	172.28	78124
2017-01-30	172.24	172.56	170.76	171.32	126244
2017-01-31	170.96	174.44	170.44	174.44	147751
2017-02-01	173.36	174.20	170.68	171.56	124830
2017-02-02	172.44	173.84	171.36	173.84	83657
2017-02-03	174.32	174.88	173.60	174.20	87905
2017-02-06	174.92	175.37	173.68	174.28	73707
2017-02-07	174.52	174.60	173.32	174.44	96335
2017-02-08	175.00	176.64	174.24	175.32	97462
2017-02-09	175.16	175.96	174.36	174.56	85369
2017-02-10	174.16	175.88	173.75	175.80	75093
2017-02-13	175.76	176.08	174.64	175.08	100358
2017-02-14	174.72	175.16	172.28	173.28	134637
2017-02-15	171.72	172.60	171.24	172.12	106356
2017-02-16	172.08	173.56	171.96	172.92	150604
2017-02-17	176.92	177.12	169.64	171.92	252139
2017-02-21	170.96	175.36	169.96	174.88	387241
2017-02-22	174.80	175.80	173.60	174.96	209825
2017-02-23	175.88	177.68	175.28	176.72	224779
2017-02-24	177.24	179.36	177.24	179.20	169334
2017-02-27	179.12	179.52	177.72	179.28	145094
2017-02-28	179.00	181.52	179.00	181.32	172761
2017-03-01	179.72	182.40	178.64	181.48	184279
2017-03-02	181.08	184.20	180.40	183.00	126888
2017-03-03	183.36	183.36	179.60	180.84	184713
2017-03-06	180.40	180.88	179.32	179.60	181035
2017-03-07	179.00	180.20	179.00	179.56	130776
2017-03-08	178.52	178.52	176.08	176.36	150986
2017-03-09	176.44	177.60	175.52	175.84	128858
2017-03-10	176.88	177.12	175.32	176.08	101242
2017-03-13	175.92	177.04	175.34	176.92	160095
2017-03-14	176.44	176.82	175.76	176.32	78702
2017-03-15	177.36	180.84	176.76	180.12	103723
2017-03-16	179.76	180.08	177.88	178.60	132856
2017-03-17	179.52	180.96	178.60	180.00	233403
2017-03-20	180.40	180.60	177.04	177.48	124658
2017-03-21	177.20	179.59	177.04	178.76	173051
2017-03-22	179.84	180.64	178.60	178.20	163500
2017-03-23	178.44	179.88	177.36	179.00	105186
2017-03-24	178.64	180.48	178.08	179.64	96405
2017-03-27	180.08	180.52	177.92	178.92	85633
2017-03-28	178.16	179.52	177.96	179.40	118382
2017-03-29	179.04	179.04	177.48	178.76	177912
2017-03-30	178.88	178.88	177.14	177.92	115109
2017-03-31	178.04	179.08	177.52	177.68	98750
2017-04-03	177.72	178.12	176.16	177.60	166740
2017-04-04	177.32	179.44	177.32	178.88	95502
2017-04-05	178.72	180.44	178.56	180.20	138460
2017-04-06	179.72	180.68	178.80	180.32	95573
2017-04-07	180.92	181.36	179.68	179.72	105230
2017-04-10	180.16	180.16	178.84	179.64	56907
2017-04-11	179.72	181.48	178.64	180.76	106599
2017-04-12	180.88	182.36	180.52	182.24	56812
2017-04-13	182.52	182.76	181.08	181.72	65656
2017-04-17	182.16	183.12	181.76	183.08	62390
2017-04-18	183.20	184.04	182.96	183.48	74101
2017-04-19	183.32	183.64	182.32	182.76	94788
2017-04-20	182.80	182.80	180.60	182.52	78489
2017-04-21	182.28	184.44	182.28	184.08	98318
2017-04-24	184.28	185.24	183.28	184.80	108588
2017-04-25	184.64	186.04	184.16	185.32	159471
2017-04-26	184.92	186.16	184.60	185.00	125847
2017-04-27	185.20	186.84	185.20	185.52	146133
2017-04-28	187.48	187.48	180.88	181.36	182989
2017-05-01	181.96	181.96	179.04	180.12	153898
2017-05-02	179.84	180.96	178.12	178.32	235770
2017-05-03	177.76	179.12	177.20	178.16	177485
2017-05-04	177.64	179.96	177.64	179.60	132018
2017-05-05	180.44	181.48	178.88	181.00	96758
2017-05-08	181.28	181.60	179.74	180.88	100524
2017-05-09	180.68	181.20	178.84	179.20	93133
2017-05-10	179.24	180.54	178.80	180.24	83245
2017-05-11	179.64	180.80	178.60	180.52	87169
2017-05-12	180.84	181.80	180.60	181.24	66097
2017-05-15	181.32	181.34	180.24	180.92	180066
2017-05-16	180.40	181.08	178.92	179.08	108460
2017-05-17	179.24	180.80	178.44	179.52	134730
2017-05-18	179.52	181.00	178.16	180.28	106393
2017-05-19	180.12	181.32	179.20	180.88	102376
2017-05-22	180.80	184.03	180.40	183.44	117696
2017-05-23	183.92	185.04	183.36	184.24	109529
2017-05-24	184.28	185.72	184.28	185.48	78794
2017-05-25	185.80	188.14	185.40	188.04	55126
2017-05-26	188.20	188.40	187.32	187.76	61845
2017-05-30	187.56	188.72	186.92	188.04	107205
2017-05-31	188.16	189.72	187.80	189.36	150458
2017-06-01	189.20	190.08	188.10	190.08	131352
2017-06-02	191.32	192.24	189.44	192.08	110127
2017-06-05	191.84	192.04	189.76	189.84	71189
2017-06-06	190.04	190.72	189.42	189.84	96642
2017-06-07	189.52	191.32	189.48	190.60	119384
2017-06-08	190.60	190.60	187.80	189.84	127274
2017-06-09	189.56	190.36	188.44	189.80	155501
2017-06-12	189.72	191.08	188.08	188.72	286896
2017-06-13	188.72	189.16	187.96	188.64	170380
2017-06-14	189.76	191.16	188.12	189.56	154500
2017-06-15	189.04	190.40	188.72	190.40	176071
2017-06-16	189.04	191.92	189.04	191.08	215231
2017-06-19	191.52	191.52	189.80	190.72	137944
2017-06-20	190.52	191.48	190.18	190.88	81047
2017-06-21	191.16	191.32	189.52	188.96	139883
2017-06-22	189.24	189.86	188.12	188.20	103919
2017-06-23	188.04	188.40	186.76	187.12	192892
2017-06-26	187.72	188.96	186.36	187.56	117164
2017-06-27	186.56	187.56	185.60	186.04	171673
2017-06-28	186.64	186.80	184.52	184.52	102678
2017-06-29	183.36	183.92	180.68	182.52	210435
2017-06-30	182.88	183.96	182.64	182.76	122020
2017-07-03	183.28	183.32	181.52	181.68	40779
2017-07-05	181.96	182.28	179.04	179.68	122663
2017-07-06	179.16	179.64	178.20	178.52	151317
2017-07-07	178.68	179.80	178.44	179.48	137872
2017-07-10	179.60	179.72	177.56	177.68	340774
2017-07-11	178.12	178.14	176.80	177.64	215094
2017-07-12	179.32	179.96	178.48	179.00	109600
2017-07-13	178.80	179.20	177.40	178.20	100907
2017-07-14	179.20	179.76	178.20	178.36	93440
2017-07-17	178.48	178.84	177.64	178.40	158153
2017-07-18	178.60	179.26	178.08	179.08	121422
2017-07-19	179.76	180.48	179.16	180.20	73280
2017-07-20	181.00	183.44	181.00	182.40	205260
2017-07-21	183.88	185.40	182.80	185.40	135964
2017-07-24	182.96	184.64	180.66	181.28	233165
2017-07-25	180.96	181.36	180.00	180.40	108315
2017-07-26	180.00	181.52	180.00	181.08	133160
2017-07-27	180.80	182.56	180.76	181.68	121261
2017-07-28	179.64	181.28	177.08	177.76	325973
2017-07-31	177.88	179.22	177.80	178.76	177643
2017-08-01	179.12	180.92	179.12	180.48	179075
2017-08-02	180.12	180.24	179.32	179.40	133052
2017-08-03	179.28	180.72	178.76	180.68	167166
2017-08-04	180.20	182.28	180.20	181.84	359087
2017-08-07	181.88	183.20	180.94	182.88	277471
2017-08-08	182.48	185.48	182.48	185.36	141850
2017-08-09	185.24	185.60	183.96	184.40	175341
2017-08-10	184.12	186.28	183.48	185.84	164237
2017-08-11	184.84	185.24	182.60	183.60	102228
2017-08-14	184.20	185.56	183.96	185.28	102813
2017-08-15	184.20	186.20	182.43	185.88	88710
2017-08-16	185.96	186.64	185.72	186.24	59676
2017-08-17	185.92	186.72	184.28	184.36	89646
2017-08-18	183.56	186.16	182.88	185.60	130408
2017-08-21	185.72	186.88	185.08	186.64	62197
2017-08-22	186.72	188.88	186.00	188.76	139284
2017-08-23	188.44	189.24	186.86	188.92	94292
2017-08-24	188.96	189.40	188.24	188.92	52128
2017-08-25	189.36	189.60	188.52	188.56	120538
2017-08-28	189.36	189.76	188.44	189.48	136210
2017-08-29	189.68	190.00	188.44	188.96	81937
2017-08-30	188.56	189.44	188.08	188.76	87054
2017-08-31	189.00	190.08	188.12	190.04	172451
2017-09-01	190.24	190.40	189.12	189.32	128099
2017-09-05	189.60	190.38	188.80	189.56	121822
2017-09-06	189.92	190.00	188.40	188.68	187861
2017-09-07	188.96	190.48	188.44	190.40	107930
2017-09-08	190.36	191.64	188.80	191.48	111325
2017-09-11	191.04	192.88	191.04	192.76	117796
2017-09-12	192.40	192.40	188.28	188.96	121376
2017-09-13	188.84	189.20	187.20	187.52	125831
2017-09-14	187.36	188.40	186.40	188.36	115436
2017-09-15	188.92	189.22	186.96	187.84	213591
2017-09-18	188.00	188.16	184.48	185.44	142745
2017-09-19	185.72	186.84	185.20	186.28	149306
2017-09-20	186.96	187.04	184.40	185.08	147575
2017-09-21	185.32	186.76	184.80	183.84	113580
2017-09-22	184.60	184.84	181.92	182.32	113106
2017-09-25	182.40	184.20	182.12	183.80	105411
2017-09-26	183.68	185.24	183.04	184.24	129777
2017-09-27	183.20	184.40	183.00	183.60	178182
2017-09-28	183.40	184.96	182.28	184.44	158361
2017-09-29	184.08	184.32	182.44	182.56	87318
2017-10-02	183.24	184.56	182.80	184.40	151043
2017-10-03	184.28	184.60	182.06	184.48	153030
2017-10-04	184.92	186.08	183.92	185.92	126975
2017-10-05	186.16	186.16	184.88	185.24	117522
2017-10-06	184.48	185.42	183.68	184.28	156725
2017-10-09	184.64	185.48	183.80	184.20	1720871
2017-10-10	184.08	187.00	184.08	186.32	238894
2017-10-11	186.32	188.28	186.12	186.80	136393
2017-10-12	186.76	188.08	185.24	186.36	229386
2017-10-13	187.04	187.80	184.76	185.00	203868
2017-10-16	184.32	185.40	178.80	179.08	340558
2017-10-17	179.40	182.28	179.40	182.00	308541
2017-10-18	181.64	182.16	179.94	180.72	352842
2017-10-19	181.16	181.80	180.32	181.40	257233
2017-10-20	181.60	182.60	179.92	181.48	261545
2017-10-23	181.88	182.68	181.00	182.20	256964
2017-10-24	182.64	184.10	181.00	183.56	862421
2017-10-25	183.08	183.40	181.24	182.68	481690
2017-10-26	183.40	185.16	183.08	183.48	262155
2017-10-27	185.20	190.72	182.40	190.68	399276
2017-10-30	192.72	192.72	188.40	189.76	492019
2017-10-31	189.84	191.96	189.49	190.96	274323
2017-11-01	190.96	191.00	188.52	188.88	206809
2017-11-02	189.08	191.64	188.72	191.20	247907
2017-11-03	190.92	191.96	189.92	191.04	270864
2017-11-06	191.28	191.44	189.96	190.44	130499
2017-11-07	190.88	194.25	189.92	193.56	180978
2017-11-08	193.00	194.68	192.18	193.32	129378
2017-11-09	192.64	194.76	192.52	194.16	88718
2017-11-10	193.40	193.96	192.76	193.12	118900
2017-11-13	193.40	195.96	193.40	195.28	134996
2017-11-14	194.76	199.24	194.76	198.88	131341
2017-11-15	199.20	200.44	196.36	196.40	173919
2017-11-16	196.56	198.60	196.00	197.88	136476
2017-11-17	197.16	197.40	195.52	197.36	162643
2017-11-20	197.36	197.80	195.16	196.00	113481
2017-11-21	196.48	196.72	195.32	196.20	133025
2017-11-22	196.20	196.20	193.84	193.88	125640
2017-11-24	194.08	195.08	193.52	193.92	46873
2017-11-27	194.08	196.00	192.92	195.40	127906
2017-11-28	195.64	196.88	195.28	196.16	125277
2017-11-29	195.84	197.76	195.52	196.76	141301
2017-11-30	196.88	198.88	196.72	198.56	300160
2017-12-01	198.96	199.40	195.80	197.96	139294
2017-12-04	198.40	199.36	196.56	196.68	111593
2017-12-05	196.68	196.80	192.92	193.68	114749
2017-12-06	193.96	194.56	193.24	194.52	94759
2017-12-07	194.08	194.72	193.08	194.52	120575
2017-12-08	194.64	194.92	193.16	194.72	87793
2017-12-11	194.60	195.48	193.36	195.32	150863
2017-12-12	195.00	195.20	191.16	191.16	209311
2017-12-13	192.44	192.72	190.76	190.92	144781
2017-12-14	190.40	191.04	188.00	189.44	171293
2017-12-15	189.60	192.52	189.60	191.16	239404
2017-12-18	192.08	192.48	189.12	189.48	275852
2017-12-19	189.76	190.40	185.60	185.72	178537
2017-12-20	185.44	185.92	183.56	184.04	154675
2017-12-21	183.40	184.08	181.44	181.16	196830
2017-12-22	181.52	183.04	181.48	182.44	113041
2017-12-26	182.40	183.28	180.24	180.28	170310
2017-12-27	180.20	182.12	180.00	181.52	90815
2017-12-28	182.04	182.68	181.52	182.48	93386
2017-12-29	182.68	183.32	182.28	182.32	89928
2018-01-02	182.40	182.58	178.42	179.52	121203
2018-01-03	178.88	179.96	177.67	178.20	153939
2018-01-04	178.08	179.74	176.00	176.00	137147
2018-01-05	176.80	177.24	174.52	175.44	187850
2018-01-08	175.44	176.08	174.52	175.76	241572
2018-01-09	175.52	175.52	173.00	173.48	213085
2018-01-10	172.68	175.40	170.48	171.12	307927
2018-01-11	171.40	171.80	170.12	170.92	284176
2018-01-12	170.12	170.84	169.52	170.48	217283
2018-01-16	170.96	171.24	169.12	169.40	183149
2018-01-17	170.00	171.96	170.00	171.16	248145
2018-01-18	170.84	171.32	169.40	170.00	150648
2018-01-19	169.88	171.48	169.00	169.60	157137
2018-01-22	170.20	171.24	168.68	169.24	218633
2018-01-23	169.04	170.72	168.40	170.08	218448
2018-01-24	169.76	170.56	168.04	168.28	225521
2018-01-25	167.88	171.00	167.56	170.36	250734
2018-01-26	171.00	171.40	167.56	169.08	176241
2018-01-29	168.48	168.48	166.44	167.04	120371
2018-01-30	166.80	168.60	166.80	167.44	139123
2018-01-31	168.08	169.48	166.52	169.40	174917
2018-02-01	169.48	169.88	166.12	166.76	159005
2018-02-02	164.72	166.88	164.00	165.60	230073
2018-02-05	165.12	166.46	162.36	162.44	262528
2018-02-06	161.00	161.88	157.60	160.36	313426
2018-02-07	160.08	162.40	159.96	160.40	182726
2018-02-08	160.16	162.28	158.96	159.00	227830
2018-02-09	159.56	163.04	159.52	161.88	324432
2018-02-12	161.88	162.44	159.24	161.92	405894
2018-02-13	161.08	162.10	159.08	161.72	210438
2018-02-14	160.00	161.48	159.40	159.76	230407
2018-02-15	160.92	163.90	160.44	163.84	270298
2018-02-16	163.08	165.64	160.80	164.80	345017
2018-02-20	163.32	164.40	159.44	160.88	285801
2018-02-21	161.12	162.76	159.78	159.84	193477
2018-02-22	160.60	162.56	159.52	160.40	155603
2018-02-23	161.12	164.54	160.88	164.32	119850
2018-02-26	164.96	165.08	161.88	162.48	117554
2018-02-27	162.48	164.36	160.60	160.64	142429
2018-02-28	161.16	162.00	158.88	158.92	245293
2018-03-01	159.24	161.80	158.80	159.68	147310
2018-03-02	159.64	161.20	157.64	158.96	159109
2018-03-05	158.76	161.68	158.04	161.16	110209
2018-03-06	158.40	159.44	157.08	157.60	248016
2018-03-07	157.04	157.90	156.32	157.00	182316
2018-03-08	157.60	157.84	156.52	156.92	127971
2018-03-09	156.92	157.68	156.08	156.72	268868
2018-03-12	156.96	158.48	156.28	157.64	255265
2018-03-13	157.80	159.04	156.64	157.32	182462
2018-03-14	157.96	159.36	157.44	158.08	149693
2018-03-15	158.08	159.68	157.56	157.84	246302
2018-03-16	158.20	160.36	158.20	160.20	281988
2018-03-19	160.48	162.08	159.56	161.36	308758
2018-03-20	161.08	161.76	159.60	160.88	198692
2018-03-21	160.92	162.24	160.08	160.60	107791
2018-03-22	160.88	164.24	160.00	158.64	273770
2018-03-23	159.12	160.64	156.36	156.44	178397
2018-03-26	157.08	159.66	157.08	159.36	199195
2018-03-27	159.68	162.28	157.56	160.32	201916
2018-03-28	160.76	162.16	160.24	161.12	181390
2018-03-29	161.44	163.04	161.16	162.04	157743
2018-04-02	162.44	162.64	158.24	159.52	171223
2018-04-03	159.52	161.64	158.48	161.12	121926
2018-04-04	160.76	161.12	159.36	160.56	163145
2018-04-05	160.60	161.88	158.60	161.72	130463
2018-04-06	161.72	162.56	160.36	160.84	131766
2018-04-09	160.92	162.16	160.36	160.72	107000
2018-04-10	161.32	161.32	159.64	160.20	133256
2018-04-11	160.04	160.96	158.20	159.24	161685
2018-04-12	159.24	159.76	156.72	157.40	142156
2018-04-13	158.00	161.24	157.92	160.88	290135
2018-04-16	161.32	162.92	160.68	162.80	188603
2018-04-17	163.00	164.20	162.08	163.68	108290
2018-04-18	164.04	164.84	162.20	162.36	88283
2018-04-19	161.76	162.08	160.60	161.72	148150
2018-04-20	161.60	162.00	160.28	160.68	91751
2018-04-23	161.44	162.92	160.96	161.36	127100
2018-04-24	161.56	163.20	160.60	162.40	149214
2018-04-25	162.12	163.72	161.16	163.16	150418
2018-04-26	163.08	166.36	162.48	165.56	143040
2018-04-27	167.12	170.36	166.20	169.32	230299
2018-04-30	170.28	170.80	169.28	169.92	167118
2018-05-01	169.56	170.64	168.64	169.48	221145
2018-05-02	169.56	170.40	167.68	168.32	337388
2018-05-03	168.32	170.92	166.51	169.88	193471
2018-05-04	170.28	171.72	170.00	171.04	131602
2018-05-07	171.20	171.24	168.56	168.88	147950
2018-05-08	168.60	168.60	164.60	165.36	189728
2018-05-09	165.32	165.32	162.24	163.68	115475
2018-05-10	164.32	164.96	163.08	164.92	100061
2018-05-11	165.16	165.44	164.04	164.20	75774
2018-05-14	164.00	164.36	162.04	163.12	90060
2018-05-15	162.20	162.96	160.68	162.24	105694
2018-05-16	162.52	162.52	159.92	160.84	91253
2018-05-17	161.16	161.82	158.64	158.64	172765
2018-05-18	159.56	159.76	158.68	159.12	133576
2018-05-21	159.56	160.88	158.64	160.20	90311
2018-05-22	160.36	162.08	160.28	161.88	104305
2018-05-23	162.32	164.64	162.20	164.64	121487
2018-05-24	164.80	166.24	164.24	165.16	160553
2018-05-25	165.28	167.66	165.28	167.48	155734
2018-05-29	167.12	168.28	165.82	167.20	120274
2018-05-30	167.00	170.04	167.00	169.72	102311
2018-05-31	170.04	171.72	168.72	170.64	305967
2018-06-01	170.08	170.12	167.20	169.08	191427
2018-06-04	169.60	169.64	165.08	165.28	188797
2018-06-05	165.36	165.96	163.44	164.04	169530
2018-06-06	163.80	163.85	160.60	160.72	118084
2018-06-07	161.08	162.36	159.96	161.32	115799
2018-06-08	161.40	163.96	160.04	160.84	101561
2018-06-11	160.96	160.96	158.42	158.56	129086
2018-06-12	158.68	161.24	158.68	161.00	101276
2018-06-13	161.44	162.20	161.04	161.84	173310
2018-06-14	161.96	163.72	161.96	163.56	120649
2018-06-15	163.72	165.72	162.68	165.60	182664
2018-06-18	165.68	166.36	164.48	166.08	150072
2018-06-19	166.64	168.94	166.47	168.72	139930
2018-06-20	168.72	168.94	167.52	168.32	131025
2018-06-21	168.64	169.72	167.96	167.95	137901
2018-06-22	168.44	170.36	167.80	169.64	264180
2018-06-25	169.60	171.52	169.56	171.36	188156
2018-06-26	170.68	172.48	170.60	170.72	126440
2018-06-27	170.44	171.88	169.56	171.56	153324
2018-06-28	171.68	173.16	170.98	171.40	135430
2018-06-29	171.04	171.72	169.92	171.04	154396
2018-07-02	171.12	172.40	169.88	170.80	216607
2018-07-03	171.12	173.80	170.80	173.20	83787
2018-07-05	173.32	175.84	173.00	175.80	133549
2018-07-06	175.60	177.46	175.36	177.00	120398
2018-07-09	177.20	177.20	170.00	170.36	105742
2018-07-10	170.36	171.56	168.40	170.84	139306
2018-07-11	170.96	174.32	170.52	173.56	180173
2018-07-12	174.00	174.08	172.64	173.44	114368
2018-07-13	173.92	174.52	172.64	173.52	132730
2018-07-16	173.44	174.24	171.90	173.12	101820
2018-07-17	173.64	173.80	171.88	172.08	107076
2018-07-18	173.00	176.16	173.00	175.48	279381
2018-07-19	176.24	180.56	176.00	180.40	388389
2018-07-20	180.20	180.60	176.30	177.68	232313
2018-07-23	178.40	179.60	176.76	177.40	149245
2018-07-24	176.84	178.30	173.28	177.92	229178
2018-07-25	177.80	179.40	177.16	179.24	219751
2018-07-26	180.00	182.44	178.92	181.32	178951
2018-07-27	179.68	184.00	177.84	179.32	375833
2018-07-30	180.60	180.70	178.56	179.88	191488
2018-07-31	180.48	182.00	179.24	181.44	201872
2018-08-01	180.72	180.72	177.52	179.00	155275
2018-08-02	178.68	181.52	178.68	181.08	166980
2018-08-03	181.24	182.66	180.80	182.48	121533
2018-08-06	182.36	184.40	182.36	183.52	126765
2018-08-07	183.60	183.60	181.62	183.00	120772
2018-08-08	182.44	183.48	181.04	183.36	125132
2018-08-09	183.24	185.04	182.40	184.92	133925
2018-08-10	185.12	187.00	182.70	182.80	123631
2018-08-13	183.16	186.04	181.92	182.96	133881
2018-08-14	183.00	185.80	182.68	184.88	234596
2018-08-15	185.48	188.12	184.89	186.56	214240
2018-08-16	186.56	189.16	185.34	189.08	240592
2018-08-17	188.52	190.04	188.52	189.48	358284
2018-08-20	189.48	190.24	188.84	189.00	134595
2018-08-21	188.64	189.24	187.36	189.08	214588
2018-08-22	189.08	189.40	184.96	185.68	119250
2018-08-23	185.56	187.04	185.04	185.56	103942
2018-08-24	185.72	186.36	183.76	186.36	75288
2018-08-27	186.76	186.90	184.44	185.28	115500
2018-08-28	185.20	185.56	184.16	184.64	101131
2018-08-29	185.20	186.36	184.32	186.00	83272
2018-08-30	186.24	186.96	185.72	186.76	100063
2018-08-31	186.92	187.88	185.32	185.60	106932
2018-09-04	186.00	188.36	185.26	185.56	122950
2018-09-05	185.64	188.84	185.40	188.80	85510
2018-09-06	189.16	190.16	188.20	189.48	79987
2018-09-07	188.40	189.44	187.23	188.16	84663
2018-09-10	188.72	189.52	188.16	188.80	98611
2018-09-11	188.40	188.88	187.28	187.72	60920
2018-09-12	187.40	187.80	186.00	187.08	165639
2018-09-13	187.16	188.20	186.28	188.20	112233
2018-09-14	187.64	187.64	185.00	187.48	105285
2018-09-17	187.64	188.48	186.88	188.12	130739
2018-09-18	188.08	188.44	186.32	187.92	73340
2018-09-19	187.96	187.96	180.78	182.08	140102
2018-09-20	182.04	184.20	180.52	183.88	115268
2018-09-21	183.16	184.40	182.04	181.79	296083
2018-09-24	182.28	182.64	180.96	182.28	109851
2018-09-25	182.16	182.16	178.40	178.40	120395
2018-09-26	179.12	180.72	177.76	178.00	148620
2018-09-27	178.32	181.68	178.04	179.68	126164
2018-09-28	180.24	182.68	179.76	182.44	121314
2018-10-01	182.40	182.68	180.60	182.08	78966
2018-10-02	182.44	183.56	180.68	182.52	189484
2018-10-03	182.64	184.48	179.92	181.36	125371
2018-10-04	180.68	182.12	178.68	181.36	128974
2018-10-05	181.24	184.68	181.24	184.00	134470
2018-10-08	184.64	187.64	184.54	185.68	105902
2018-10-09	186.48	189.00	185.60	187.48	167664
2018-10-10	186.92	190.12	186.04	186.32	190241
2018-10-11	186.40	186.92	181.92	182.00	176954
2018-10-12	182.12	182.36	179.28	180.28	213947
2018-10-15	180.48	183.56	179.80	181.92	145857
2018-10-16	182.28	185.76	181.80	184.76	176175
2018-10-17	184.16	185.84	183.24	185.24	103089
2018-10-18	185.32	187.28	184.68	186.44	149922
2018-10-19	186.00	189.64	186.00	187.60	208364
2018-10-22	187.96	188.20	185.32	185.36	263701
2018-10-23	185.64	187.60	182.64	182.88	292929
2018-10-24	184.28	188.36	182.80	186.16	337680
2018-10-25	185.68	185.72	182.64	183.68	564626
2018-10-26	182.56	184.32	175.76	178.20	431748
2018-10-29	179.40	183.88	179.40	181.08	437287
2018-10-30	182.44	184.40	181.52	182.64	167008
2018-10-31	181.68	182.32	178.64	180.32	315844
2018-11-01	180.80	181.08	178.72	180.28	254136
2018-11-02	180.72	180.72	177.60	179.20	128367
2018-11-05	179.00	181.76	179.00	180.80	92335
2018-11-06	180.96	184.44	180.84	184.08	180284
2018-11-07	184.52	185.88	182.76	185.44	160997
2018-11-08	185.40	186.00	182.88	185.92	159182
2018-11-09	185.32	187.48	183.62	186.72	181644
2018-11-12	185.80	189.70	185.20	187.40	143907
2018-11-13	187.68	190.52	186.00	190.00	245558
2018-11-14	189.04	191.36	188.24	189.60	200267
2018-11-15	188.52	191.08	186.64	191.08	140848
2018-11-16	191.84	194.24	191.80	193.00	149531
2018-11-19	192.56	194.64	192.20	194.12	194309
2018-11-20	194.92	196.84	193.16	194.84	221050
2018-11-21	194.20	194.40	189.12	189.24	130631
2018-11-23	189.32	190.88	188.54	189.48	58772
2018-11-26	189.72	191.64	189.56	190.92	186456
2018-11-27	190.92	192.64	189.80	191.96	181786
2018-11-28	192.40	193.00	191.08	191.84	229530
2018-11-29	191.40	192.68	189.20	190.84	192574
2018-11-30	190.52	192.92	189.48	192.60	225583
2018-12-03	192.64	195.60	189.80	195.32	149978
2018-12-04	195.60	197.72	195.48	196.04	211744
2018-12-06	196.56	198.00	193.32	197.56	305776
2018-12-07	197.76	200.52	195.76	199.36	203522
2018-12-10	199.76	199.76	196.92	198.40	220819
2018-12-11	198.92	200.40	197.60	199.92	187663
2018-12-12	200.52	201.60	197.68	197.72	134540
2018-12-13	197.52	199.44	197.28	197.96	187980
2018-12-14	198.20	198.28	195.56	195.84	123921
2018-12-17	195.96	196.74	188.70	190.04	288258
2018-12-18	191.08	192.76	188.24	188.64	188016
2018-12-19	189.44	191.48	186.96	189.76	146492
2018-12-20	190.28	192.56	187.68	189.08	149978
2018-12-21	189.08	193.92	186.48	185.23	297399
2018-12-24	185.68	185.68	176.04	176.76	93176
2018-12-26	176.60	180.04	174.92	179.76	191080
2018-12-27	179.20	181.36	176.44	181.36	146647
2018-12-28	181.20	183.68	180.54	182.00	128177
2018-12-31	182.16	183.40	179.64	183.40	103677
2019-01-02	182.48	182.48	176.76	178.20	211061
2019-01-03	177.84	179.40	176.92	177.68	117430
2019-01-04	44.24	45.06	44.24	44.82	558698
2019-01-07	44.49	44.73	44.09	44.43	494369
2019-01-08	44.43	45.31	44.19	45.30	543793
2019-01-09	45.12	45.43	44.47	44.79	569476
2019-01-10	44.88	45.48	44.80	45.41	461881
2019-01-11	45.31	45.61	45.06	45.21	528498
2019-01-14	44.79	44.85	44.03	44.51	546340
2019-01-15	44.28	45.34	44.28	45.05	856934
2019-01-16	45.07	45.48	44.78	45.41	552596
2019-01-17	45.28	45.88	45.28	45.82	745474
2019-01-18	45.92	46.10	45.72	45.84	494712
2019-01-22	45.86	46.55	45.76	46.21	706268
2019-01-23	46.32	46.98	46.32	46.95	526433
2019-01-24	46.93	47.57	46.54	47.53	716685
2019-01-25	47.32	47.61	47.01	47.07	681470
2019-01-28	47.00	47.55	46.41	46.70	450757
2019-01-29	46.78	47.14	46.63	46.79	360989
2019-01-30	46.76	47.39	46.63	47.19	466674
2019-01-31	47.19	48.49	47.13	48.32	854003
2019-02-01	48.30	48.45	47.05	47.70	769598
2019-02-04	47.63	47.91	47.17	47.90	380109
2019-02-05	47.95	48.07	47.55	47.81	375710
2019-02-06	47.78	47.99	47.55	47.81	356575
2019-02-07	47.81	48.70	47.55	48.58	739926
2019-02-08	48.56	49.27	48.51	49.27	561987
2019-02-11	49.14	49.50	48.74	49.01	497017
2019-02-12	49.16	49.44	48.80	48.99	334239
2019-02-13	48.76	48.88	48.39	48.65	459109
2019-02-14	48.85	49.20	48.66	48.85	774937
2019-02-15	49.10	49.37	48.34	48.93	1133214
2019-02-19	48.86	49.03	48.39	48.90	695174
2019-02-20	48.94	49.72	48.73	49.57	513485
2019-02-21	49.51	49.99	49.30	49.73	497302
2019-02-22	49.82	50.45	49.60	50.45	604686
2019-02-25	50.34	50.42	49.58	49.85	421551
2019-02-26	49.86	49.90	49.38	49.50	440276
2019-02-27	49.42	49.76	49.08	49.74	761521
2019-02-28	49.81	50.34	49.53	50.14	908451
2019-03-01	50.25	50.33	49.65	50.32	672615
2019-03-04	50.46	50.83	50.03	50.78	691072
2019-03-05	50.60	50.88	50.30	50.38	602606
2019-03-06	50.46	50.80	50.27	50.63	545877
2019-03-07	50.74	51.16	50.58	50.93	759247
2019-03-08	51.06	51.58	50.89	51.49	624209
2019-03-11	51.60	52.03	51.56	52.02	893124
2019-03-12	52.02	52.27	51.89	52.14	603734
2019-03-13	52.17	52.39	52.03	52.25	617584
2019-03-14	52.21	52.42	51.88	51.94	468308
2019-03-15	52.12	52.60	51.85	52.34	1522843
2019-03-18	52.24	52.31	51.68	51.86	433221
2019-03-19	51.81	51.81	50.70	50.84	742979
2019-03-20	50.95	51.55	50.70	51.04	516821
2019-03-21	50.96	51.68	50.94	51.23	606412
2019-03-22	51.33	51.93	51.12	51.74	839880
2019-03-25	51.70	52.21	51.55	52.07	559753
2019-03-26	52.15	52.59	52.04	52.46	692812
2019-03-27	52.53	52.53	51.94	52.09	697181
2019-03-28	52.10	52.36	51.31	51.55	814802
2019-03-29	51.62	51.94	51.50	51.84	508239
2019-04-01	51.89	51.89	51.29	51.73	902157
2019-04-02	51.85	51.85	51.30	51.56	411232
2019-04-03	51.65	51.72	51.19	51.54	663125
2019-04-04	51.63	51.72	50.94	51.25	335649
2019-04-05	50.91	51.86	50.91	51.83	774419
2019-04-08	51.63	51.71	51.07	51.13	446618
2019-04-09	51.17	51.40	51.10	51.34	599066
2019-04-10	51.58	51.89	51.23	51.27	447299
2019-04-11	51.29	51.64	51.15	51.63	370154
2019-04-12	51.50	51.77	51.19	51.76	475514
2019-04-15	51.79	51.98	51.39	51.52	324919
2019-04-16	51.48	51.69	50.53	50.62	428264
2019-04-17	50.75	50.75	50.21	50.33	479934
2019-04-18	50.36	50.57	50.22	50.26	420896
2019-04-22	50.15	50.26	49.79	50.07	381895
2019-04-23	50.10	50.69	49.88	50.61	628530
2019-04-24	50.82	51.39	50.75	51.19	528179
2019-04-25	51.01	51.62	50.89	51.48	638012
2019-04-26	52.00	52.55	51.89	52.12	707968
2019-04-29	52.03	52.15	51.57	51.72	742260
2019-04-30	51.70	52.40	51.65	52.31	776081
2019-05-01	52.29	52.47	51.89	52.11	480698
2019-05-02	52.03	52.28	51.69	51.88	317989
2019-05-03	51.83	52.51	51.75	52.49	448491
2019-05-06	52.48	52.75	52.33	52.60	335835
2019-05-07	52.55	52.74	52.35	52.55	325856
2019-05-08	52.59	52.67	51.67	51.70	483880
2019-05-09	51.74	52.18	51.66	51.97	285759
2019-05-10	52.03	53.08	51.87	53.06	335231
2019-05-13	52.91	53.77	52.65	53.71	462935
2019-05-14	53.59	53.76	53.19	53.27	553469
2019-05-15	53.27	53.48	53.11	53.19	255461
2019-05-16	53.04	53.61	52.84	53.28	268636
2019-05-17	53.22	53.77	53.01	53.36	303393
2019-05-20	53.35	53.78	53.11	53.25	265960
2019-05-21	53.31	53.72	52.98	53.03	430138
2019-05-22	53.10	53.36	52.82	53.26	375009
2019-05-23	53.16	53.53	52.98	53.47	399516
2019-05-24	53.57	53.88	53.47	53.65	378703
2019-05-28	53.71	53.93	52.69	52.83	396045
2019-05-29	52.84	52.98	52.09	52.26	343705
2019-05-30	52.31	52.57	51.86	52.05	410503
2019-05-31	52.03	52.94	52.01	52.86	468761
2019-06-03	53.18	53.89	52.82	53.80	529300
2019-06-04	53.90	53.90	52.72	53.60	557985
2019-06-05	53.69	54.82	53.60	54.68	530727
2019-06-06	54.73	55.25	54.70	55.12	473463
2019-06-07	55.41	55.70	54.72	54.73	417059
2019-06-10	54.70	54.78	54.19	54.57	299796
2019-06-11	54.55	54.76	53.84	54.12	295778
2019-06-12	54.26	55.09	54.26	55.07	493055
2019-06-13	55.23	55.29	54.59	55.28	538560
2019-06-14	55.26	55.75	54.97	55.53	278606
2019-06-17	55.50	55.68	55.05	55.41	339004
2019-06-18	55.78	55.78	54.64	54.97	399218
2019-06-19	54.80	55.74	54.79	55.63	450001
2019-06-20	55.80	55.98	55.29	55.69	378389
2019-06-21	55.25	55.58	55.04	55.17	1092004
2019-06-24	55.29	55.48	54.86	54.98	574094
2019-06-25	55.00	55.34	54.75	55.04	604819
2019-06-26	54.96	55.03	53.76	53.80	542423
2019-06-27	53.84	54.05	53.53	53.91	389225
2019-06-28	53.87	54.57	53.69	54.17	994375
2019-07-01	54.26	54.38	53.38	53.94	283955
2019-07-02	54.05	54.56	53.91	54.49	396456
2019-07-03	54.72	55.27	54.72	55.14	193502
2019-07-05	54.66	55.17	54.22	55.01	293971
2019-07-08	55.06	55.45	54.88	55.02	336898
2019-07-09	55.02	55.54	54.93	55.54	703626
2019-07-10	55.63	55.80	55.20	55.44	411144
2019-07-11	55.40	55.64	54.94	55.21	856955
2019-07-12	55.36	55.43	54.38	54.52	876168
2019-07-15	54.49	54.87	54.28	54.82	1433624
2019-07-16	54.77	55.35	54.68	55.30	630623
2019-07-17	55.50	55.95	55.07	55.27	839205
2019-07-18	55.24	55.80	54.87	55.72	641907
2019-07-19	55.45	55.84	54.59	54.61	562398
2019-07-22	54.77	55.01	54.26	54.43	594508
2019-07-23	54.47	54.88	54.04	54.66	600217
2019-07-24	54.73	54.95	54.41	54.84	456665
2019-07-25	54.98	55.19	54.49	54.65	472262
2019-07-26	54.68	55.10	54.57	55.08	312201
2019-07-29	55.23	55.42	54.89	55.34	413420
2019-07-30	55.13	55.46	54.94	55.21	507275
2019-07-31	55.23	55.71	54.77	54.85	726420
2019-08-01	54.76	55.71	54.64	55.40	480544
2019-08-02	54.46	55.10	53.56	54.40	1410868
2019-08-05	54.40	55.25	53.88	54.30	679157
2019-08-06	54.18	54.80	53.47	54.70	570956
2019-08-07	54.71	55.39	53.96	54.99	442824
2019-08-08	55.03	55.92	54.85	55.60	358078
2019-08-09	55.57	55.84	55.46	55.49	412681
2019-08-12	55.53	55.75	55.26	55.65	321026
2019-08-13	55.51	55.87	55.22	55.66	394878
2019-08-14	55.66	55.93	54.98	55.19	338370
2019-08-15	55.30	56.11	55.05	55.98	392139
2019-08-16	55.98	56.59	55.98	56.30	523509
2019-08-19	56.39	56.64	56.10	56.20	499957
2019-08-20	56.27	56.27	55.92	56.04	297622
2019-08-21	56.04	56.55	55.93	56.50	582024
2019-08-22	56.50	56.82	56.17	56.65	595598
2019-08-23	56.60	56.97	55.60	55.75	394091
2019-08-26	55.91	56.37	55.86	56.34	296140
2019-08-27	56.69	56.95	56.24	56.32	442995
2019-08-28	56.43	56.66	56.06	56.23	575474
2019-08-29	56.55	56.85	56.35	56.81	371033
2019-08-30	56.96	57.27	56.56	56.89	583148
2019-09-03	56.97	58.21	56.77	58.09	544221
2019-09-04	58.36	58.43	57.45	57.78	574475
2019-09-05	57.48	57.54	56.72	56.98	496460
2019-09-06	57.22	57.42	56.23	56.28	512618
2019-09-09	56.08	56.28	55.42	55.82	646620
2019-09-10	55.73	55.73	54.87	55.11	626425
2019-09-11	55.04	55.86	54.78	55.72	648294
2019-09-12	56.09	56.32	55.56	55.76	471818
2019-09-13	55.71	55.87	55.26	55.37	657455
2019-09-16	55.38	55.76	55.08	55.49	350353
2019-09-17	55.46	56.07	55.17	55.45	810125
2019-09-18	55.72	56.18	55.30	55.85	738052
2019-09-19	56.11	56.42	56.00	56.20	453775
2019-09-20	56.17	56.67	56.05	56.49	1003246
2019-09-23	56.46	57.04	56.43	56.12	662745
2019-09-24	56.27	56.90	56.26	56.59	720803
2019-09-25	56.59	56.86	56.25	56.70	599045
2019-09-26	56.75	57.19	56.71	56.82	451213
2019-09-27	56.82	57.07	56.54	56.74	710836
2019-09-30	56.76	57.29	56.27	56.37	759461
2019-10-01	56.30	56.70	56.20	56.55	534365
2019-10-02	56.50	56.76	55.87	56.10	579726
2019-10-03	56.03	56.32	55.70	55.85	516675
2019-10-04	56.10	56.82	55.88	56.79	504079
2019-10-07	57.17	57.39	56.64	56.82	691963
2019-10-08	56.79	56.93	56.02	56.08	629815
2019-10-09	56.29	56.64	56.08	56.51	647005
2019-10-10	56.37	56.43	55.77	56.27	638614
2019-10-11	56.27	56.63	55.77	56.39	870558
2019-10-14	56.51	56.68	55.61	55.66	348625
2019-10-15	55.75	55.93	55.41	55.67	1006153
2019-10-16	55.63	56.25	55.52	56.23	823781
2019-10-17	56.22	56.71	56.15	56.49	764808
2019-10-18	56.38	57.17	56.24	57.03	703963
2019-10-21	57.06	57.15	56.77	56.96	414721
2019-10-22	57.01	57.39	56.88	56.95	381823
2019-10-23	56.96	57.21	56.77	57.10	363122
2019-10-24	57.20	57.52	56.84	57.41	378718
2019-10-25	57.42	57.42	56.46	56.66	390881
2019-10-28	56.45	56.61	56.01	56.07	385841
2019-10-29	56.07	56.42	56.02	56.20	412695
2019-10-30	56.28	57.16	56.18	56.87	386080
2019-10-31	56.86	57.03	56.33	56.88	491457
2019-11-01	56.99	57.92	56.68	57.81	965747
2019-11-04	57.91	57.91	56.36	56.65	711489
2019-11-05	56.40	56.68	55.46	55.61	564440
2019-11-06	55.64	56.06	55.57	55.81	484788
2019-11-07	55.59	55.80	54.35	54.85	857824
2019-11-08	54.78	54.90	54.33	54.74	558023
2019-11-11	54.62	54.88	54.34	54.37	327357
2019-11-12	54.42	54.79	54.24	54.67	714668
2019-11-13	54.81	55.91	54.80	55.53	587113
2019-11-14	55.70	56.14	55.51	55.77	465113
2019-11-15	55.72	55.92	55.16	55.49	434047
2019-11-18	55.55	56.02	55.16	55.27	388973
2019-11-19	55.25	55.61	55.06	55.16	317470
2019-11-20	55.09	55.75	55.09	55.71	422775
2019-11-21	55.81	55.90	55.24	55.53	574006
2019-11-22	55.72	55.72	55.13	55.48	760844
2019-11-25	55.49	55.66	55.16	55.31	539717
2019-11-26	55.30	55.75	55.20	55.63	505742
2019-11-27	55.72	55.85	55.25	55.64	435026
2019-11-29	55.66	55.98	55.43	55.51	237700
2019-12-02	55.24	55.44	54.95	55.03	533046
2019-12-03	55.23	55.25	54.87	55.04	481063
2019-12-04	54.92	55.47	54.92	55.35	464816
2019-12-05	55.23	55.50	55.10	55.49	393274
2019-12-06	55.45	55.85	55.30	55.33	367640
2019-12-09	55.41	55.41	54.98	55.10	417126
2019-12-10	55.10	55.30	54.96	55.11	493900
2019-12-11	55.12	55.39	54.83	55.14	658290
2019-12-12	55.09	55.32	54.52	54.64	623690
2019-12-13	54.57	54.74	54.36	54.68	678470
2019-12-16	54.70	55.71	54.48	55.63	661505
2019-12-17	55.63	56.10	55.40	55.89	591290
2019-12-18	56.09	56.38	55.75	56.34	563348
2019-12-19	56.26	56.50	56.06	56.35	362140
2019-12-20	56.39	57.09	56.27	56.82	849161
2019-12-23	56.84	56.84	55.76	55.60	424126
2019-12-24	55.63	55.63	55.22	55.54	145711
2019-12-26	55.47	55.63	55.06	55.46	433419
2019-12-27	55.45	55.61	55.30	55.54	262464
2019-12-30	55.41	55.83	55.36	55.81	405877
2019-12-31	55.76	56.06	55.60	55.79	612340
2020-01-02	55.90	55.94	54.55	54.89	353619
2020-01-03	54.99	55.18	54.72	54.78	479823
2020-01-06	54.69	55.20	54.68	54.95	335913
2020-01-07	55.12	55.22	54.69	55.17	505350
2020-01-08	54.59	55.33	54.59	55.19	684491
2020-01-09	55.20	55.75	55.05	55.64	481063
2020-01-10	55.74	56.17	55.65	56.06	596154
2020-01-13	56.04	56.87	55.89	56.79	666373
2020-01-14	56.85	57.01	56.55	56.99	451985
2020-01-15	57.00	57.90	57.00	57.82	670249
2020-01-16	58.00	58.51	58.00	58.46	511948
2020-01-17	58.54	58.89	58.45	58.81	460547
2020-01-21	58.87	59.28	58.60	59.25	441374
2020-01-22	59.42	59.74	59.40	59.59	467668
2020-01-23	59.66	60.03	59.51	59.95	581083
2020-01-24	59.95	60.51	59.94	60.35	493545
2020-01-27	60.29	60.84	60.22	60.57	463807
2020-01-28	60.50	61.13	60.50	60.91	820845
2020-01-29	60.87	61.22	60.52	61.04	691535
2020-01-30	60.90	61.41	60.75	61.32	555312
2020-01-31	61.23	61.71	61.14	61.50	1112578
2020-02-03	61.59	61.83	61.28	61.41	464436
2020-02-04	61.32	61.33	60.66	60.75	685566
2020-02-05	60.70	60.92	60.48	60.68	517383
2020-02-06	60.70	60.92	60.41	60.51	256732
2020-02-07	60.69	60.81	60.52	60.65	330125
2020-02-10	60.74	61.09	60.44	61.04	353846
2020-02-11	61.05	61.42	61.05	61.37	469490
2020-02-12	61.27	61.27	60.75	60.98	517097
2020-02-13	61.11	62.34	61.11	62.34	731648
2020-02-14	62.34	62.64	61.36	61.80	1422313
2020-02-18	62.12	62.71	61.88	62.36	799545
2020-02-19	62.24	62.97	62.10	62.21	697092
2020-02-20	62.14	62.59	62.07	62.46	662069
2020-02-21	62.46	63.08	62.26	62.37	721240
2020-02-24	62.11	62.34	61.58	61.65	561405
2020-02-25	61.61	61.75	60.70	60.81	800365
2020-02-26	60.92	61.71	60.33	60.33	840947
2020-02-27	60.17	60.42	57.59	57.65	620789
2020-02-28	56.64	56.82	53.27	54.41	1196965
2020-03-02	54.41	57.35	54.24	57.34	765661
2020-03-03	57.25	58.50	56.52	56.86	726661
2020-03-04	57.49	59.81	57.47	59.58	409174
2020-03-05	58.64	59.16	57.63	58.66	675078
2020-03-06	57.23	58.53	56.23	58.33	890256
2020-03-09	53.35	55.87	52.20	54.65	761538
2020-03-10	55.34	56.55	52.98	55.64	1095935
2020-03-11	54.70	55.66	53.27	54.09	1367155
2020-03-12	50.62	50.62	44.68	45.38	1476968
2020-03-13	47.77	49.62	46.17	48.83	1933255
2020-03-16	46.00	46.41	41.27	41.59	1210019
2020-03-17	42.68	48.52	42.44	48.30	1401430
2020-03-18	45.71	51.17	44.01	49.08	2316543
2020-03-19	49.15	49.27	45.25	47.47	1538540
2020-03-20	48.06	48.06	39.20	40.28	1396884
2020-03-23	39.99	40.98	37.83	39.34	1046457
2020-03-24	40.33	43.43	39.08	43.32	967735
2020-03-25	43.04	45.45	41.09	43.66	1215782
2020-03-26	43.90	48.61	43.49	48.02	1142768
2020-03-27	46.68	50.58	46.06	48.25	962868
2020-03-30	48.98	51.74	48.49	51.23	989981
2020-03-31	50.58	50.79	47.76	47.94	1255958
2020-04-01	45.94	47.30	45.53	47.17	1343162
2020-04-02	46.16	49.07	46.08	48.48	728894
2020-04-03	47.70	48.60	45.78	46.31	787121
2020-04-06	48.17	51.30	48.09	50.79	849600
2020-04-07	51.64	52.72	48.75	49.05	1022326
2020-04-08	49.71	51.62	48.85	51.37	848337
2020-04-09	52.13	53.42	51.62	52.52	1140757
2020-04-13	51.92	52.03	49.90	50.84	434084
2020-04-14	52.00	52.13	50.31	51.17	634368
2020-04-15	50.13	50.47	48.71	48.89	532135
2020-04-16	49.00	49.46	48.38	49.33	614533
2020-04-17	50.25	51.14	49.61	50.82	597882
2020-04-20	50.18	50.34	47.87	47.95	504269
2020-04-21	47.38	48.33	46.88	47.95	924813
2020-04-22	48.67	49.97	48.21	49.59	731011
2020-04-23	49.41	49.41	47.30	48.43	893116
2020-04-24	46.50	46.91	44.58	46.41	1433680
2020-04-27	46.95	47.12	45.67	46.31	932698
2020-04-28	47.00	48.35	46.91	47.41	843011
2020-04-29	48.49	48.95	47.44	48.08	885233
2020-04-30	47.60	47.60	46.44	46.79	894700
2020-05-01	46.13	46.24	44.11	44.61	937454
2020-05-04	44.19	45.86	44.18	45.58	801028
2020-05-05	45.97	46.50	45.43	45.52	505346
2020-05-06	45.53	45.84	43.32	43.33	539930
2020-05-07	43.96	44.87	43.71	44.09	611077
2020-05-08	44.87	45.38	44.31	45.31	469841
2020-05-11	45.30	45.53	44.01	45.01	741615
2020-05-12	44.36	44.56	42.76	42.85	825617
2020-05-13	42.55	42.60	40.74	41.43	903968
2020-05-14	40.89	41.23	39.51	41.22	825687
2020-05-15	40.86	41.20	39.53	40.77	1192917
2020-05-18	42.00	43.67	41.80	43.22	645715
2020-05-19	42.74	43.08	41.95	41.99	475681
2020-05-20	42.46	43.03	42.07	42.81	457199
2020-05-21	42.57	43.24	42.53	42.87	581942
2020-05-22	43.05	43.05	42.33	42.95	365891
2020-05-26	44.14	44.91	43.87	44.16	664012
2020-05-27	45.22	45.35	44.36	44.76	847514
2020-05-28	45.57	46.52	45.13	46.07	941204
2020-05-29	45.66	47.50	45.34	47.11	1412868
2020-06-01	47.11	47.13	46.08	46.52	726725
2020-06-02	46.96	48.09	46.41	47.49	721059
2020-06-03	47.91	48.73	47.61	48.18	884369
2020-06-04	47.70	47.70	46.09	47.00	608229
2020-06-05	47.69	48.67	47.51	47.56	515596
2020-06-08	47.93	48.47	47.55	48.28	560646
2020-06-09	47.71	47.86	46.78	47.58	460545
2020-06-10	47.46	48.00	46.54	46.70	649564
2020-06-11	45.68	45.76	44.41	44.66	628078
2020-06-12	46.11	46.11	43.82	44.63	644357
2020-06-15	43.46	45.49	43.14	45.13	577689
2020-06-16	46.46	46.73	44.92	45.07	612141
2020-06-17	45.27	45.28	44.08	44.52	486767
2020-06-18	44.12	44.51	43.82	44.25	509701
2020-06-19	44.27	44.75	42.92	43.00	1144923
2020-06-22	42.85	43.27	42.31	43.03	641537
2020-06-23	43.58	43.76	42.74	42.84	803111
2020-06-24	42.45	42.62	41.24	41.79	745313
2020-06-25	41.78	41.78	40.73	41.24	711525
2020-06-26	41.02	41.41	40.20	40.28	1351615
2020-06-29	40.72	41.82	40.39	41.74	566604
2020-06-30	41.51	42.07	41.51	41.81	532671
2020-07-01	41.79	42.86	41.65	42.53	432418
2020-07-02	43.11	43.40	42.48	42.71	521031
2020-07-06	43.15	43.47	41.34	41.94	565784
2020-07-07	41.26	41.27	40.63	41.15	791941
2020-07-08	41.04	41.49	40.45	41.42	604880
2020-07-09	41.03	41.24	39.86	40.52	496253
2020-07-10	40.74	42.18	40.58	42.11	565596
2020-07-13	42.22	42.95	41.83	42.31	539503
2020-07-14	42.37	43.15	42.32	42.75	627304
2020-07-15	43.25	43.51	42.26	42.34	637526
2020-07-16	42.39	42.80	42.17	42.32	373484
2020-07-17	42.54	43.64	42.54	43.38	495837
2020-07-20	43.25	43.25	42.17	42.67	504243
2020-07-21	42.99	43.89	42.69	43.50	730228
2020-07-22	43.26	44.24	43.00	44.08	420740
2020-07-23	43.91	44.55	43.86	44.10	450739
2020-07-24	44.27	44.94	43.75	43.87	439551
2020-07-27	44.00	44.06	42.66	42.92	382864
2020-07-28	42.79	44.05	42.79	43.61	449138
2020-07-29	43.55	43.94	43.20	43.87	522656
2020-07-30	43.54	44.58	43.39	44.31	749731
2020-07-31	44.35	45.83	43.72	44.13	1068675
2020-08-03	43.87	43.92	41.80	42.33	881197
2020-08-04	42.11	43.09	42.10	42.39	590721
2020-08-05	42.72	42.72	41.20	41.63	747528
2020-08-06	41.33	42.29	41.30	42.02	429405
2020-08-07	41.85	43.28	41.85	43.16	739753
2020-08-10	43.49	43.69	42.76	42.90	726230
2020-08-11	43.27	43.46	42.41	42.57	711598
2020-08-12	42.95	43.21	42.58	43.00	433150
2020-08-13	42.80	42.88	41.89	42.11	613896
2020-08-14	41.89	42.62	41.62	42.41	676168
2020-08-17	42.30	43.00	42.00	42.17	650815
2020-08-18	42.23	42.49	41.63	41.98	464142
2020-08-19	42.16	42.36	41.71	41.94	349137
2020-08-20	41.52	42.10	41.06	41.20	547072
2020-08-21	41.24	41.49	40.79	41.41	573601
2020-08-24	41.64	42.01	41.23	41.96	389848
2020-08-25	37.75	38.65	36.00	38.45	4984159
2020-08-26	39.20	39.29	37.03	37.16	2017266
2020-08-27	37.27	38.37	37.27	38.21	1417919
2020-08-28	38.47	38.52	37.63	38.31	685855
2020-08-31	38.20	38.67	38.03	38.15	603544
2020-09-01	38.00	38.21	37.00	37.17	790823
2020-09-02	37.17	37.85	37.17	37.69	764588
2020-09-03	38.11	38.98	38.05	38.31	1161836
2020-09-04	38.45	38.66	37.90	38.41	926818
2020-09-08	38.36	38.53	37.65	38.08	814012
2020-09-09	38.34	38.83	37.92	38.14	966540
2020-09-10	37.92	38.05	31.96	34.38	10288322
2020-09-11	34.44	34.63	32.94	34.05	2898619
2020-09-14	34.21	34.83	33.99	34.23	1425190
2020-09-15	34.47	35.12	33.57	33.69	1005068
2020-09-16	34.23	35.28	33.63	34.69	1753992
2020-09-17	34.32	35.35	34.00	35.35	1453436
2020-09-18	35.66	35.66	34.74	34.99	2264695
2020-09-21	35.02	35.20	33.98	34.24	1706291
2020-09-22	34.85	35.34	34.13	35.18	1963457
2020-09-23	35.07	35.96	34.79	34.55	3223831
2020-09-24	34.64	35.24	34.25	35.04	975485
2020-09-25	34.71	35.56	34.55	35.49	837644
2020-09-28	35.72	35.90	35.26	35.60	936436
2020-09-29	35.61	35.94	35.00	35.19	643846
2020-09-30	35.51	35.70	35.19	35.50	742905
2020-10-01	35.63	36.12	35.42	35.98	757561
2020-10-02	35.60	36.84	35.54	36.62	506597
2020-10-05	36.76	36.83	36.17	36.80	489784
2020-10-06	36.91	37.30	36.37	36.50	1041216
2020-10-07	36.59	37.13	36.29	36.99	663404
2020-10-08	37.15	37.76	37.05	37.75	569563
2020-10-09	37.90	38.19	37.17	37.69	860510
2020-10-12	37.45	38.75	37.45	38.09	831531
2020-10-13	37.69	37.95	37.03	37.24	409302
2020-10-14	37.35	37.69	36.81	36.84	446300
2020-10-15	36.29	37.33	36.29	37.21	359798
2020-10-16	37.07	37.59	36.78	37.25	459667
2020-10-19	37.31	37.52	37.13	37.29	494951
2020-10-20	37.46	37.96	37.24	37.80	601210
2020-10-21	37.73	39.31	37.58	38.85	844554
2020-10-22	38.82	40.31	38.57	40.13	1002451
2020-10-23	40.29	41.00	39.97	40.96	972471
2020-10-26	40.50	41.55	39.92	41.18	1185812
2020-10-27	41.23	41.32	40.41	40.68	1196887
2020-10-28	40.16	40.56	39.55	39.74	1191193
2020-10-29	39.50	39.77	38.66	39.61	749015
2020-10-30	39.24	40.23	38.78	39.30	984908
2020-11-02	39.70	40.05	39.02	39.56	1051150
2020-11-03	40.08	40.77	39.94	40.59	1022010
2020-11-04	40.19	41.36	39.50	40.50	1139796
2020-11-05	40.88	41.58	40.71	41.18	876915
2020-11-06	41.13	41.93	40.76	41.23	901816
2020-11-09	42.74	44.47	42.19	42.64	884286
2020-11-10	43.05	44.21	42.65	44.10	985525
2020-11-11	44.06	44.98	43.59	44.57	769231
2020-11-12	44.20	44.25	42.40	42.63	878830
2020-11-13	42.93	43.86	42.79	43.79	510619
2020-11-16	44.55	44.65	43.41	43.91	812109
2020-11-17	43.61	44.01	43.07	43.50	762413
2020-11-18	43.73	43.73	42.35	42.41	861464
2020-11-19	41.99	42.38	41.34	41.92	682088
2020-11-20	41.76	42.45	41.53	42.21	900137
2020-11-23	42.60	42.77	42.25	42.45	545043
2020-11-24	43.07	43.72	42.65	43.49	642503
2020-11-25	43.19	43.48	42.42	42.77	620006
2020-11-27	42.58	42.74	42.09	42.57	305074
2020-11-30	42.31	42.65	41.33	41.38	1013902
2020-12-01	41.86	42.30	41.49	41.97	579082
2020-12-02	41.97	41.97	41.26	41.71	850608
2020-12-03	41.74	42.31	41.11	41.54	826625
2020-12-04	41.73	41.90	41.42	41.68	725947
2020-12-07	41.63	42.20	41.41	41.94	570262
2020-12-08	41.46	41.79	41.03	41.27	667534
2020-12-09	41.55	42.02	41.14	41.90	669483
2020-12-10	41.74	41.80	41.18	41.40	427119
2020-12-11	41.28	41.72	40.95	41.54	438045
2020-12-14	42.05	42.73	41.79	41.85	563917
2020-12-15	41.85	42.95	41.56	42.80	608795
2020-12-16	42.85	43.18	42.10	42.13	501939
2020-12-17	42.13	43.03	42.10	42.43	581460
2020-12-18	42.54	42.81	41.65	41.78	1252064
2020-12-21	41.61	41.61	40.14	40.96	605233
2020-12-22	40.96	41.58	40.81	41.42	439196
2020-12-23	41.53	42.47	41.53	41.26	816936
2020-12-24	41.42	41.60	40.71	41.45	201142
2020-12-28	41.46	42.18	41.46	42.09	414797
2020-12-29	42.24	42.42	41.65	41.69	368392
2020-12-30	41.60	42.19	41.56	42.06	357056
2020-12-31	42.04	42.90	41.99	42.77	446641
2021-01-04	42.74	42.80	41.01	41.27	631919
2021-01-05	41.37	41.72	40.83	41.27	507672
2021-01-06	41.68	43.05	41.50	42.29	1040536
2021-01-07	42.29	42.29	41.55	41.78	549944
2021-01-08	41.78	41.88	41.15	41.80	665983
2021-01-11	41.80	42.11	41.10	41.90	815718
2021-01-12	42.15	42.23	41.53	42.13	765261
2021-01-13	42.03	42.25	41.74	41.92	730780
2021-01-14	42.03	42.56	41.62	42.45	673862
2021-01-15	42.03	43.68	42.00	43.32	646142
2021-01-19	43.53	43.53	42.09	42.46	863898
2021-01-20	42.46	42.67	41.40	41.97	654507
2021-01-21	41.97	42.06	41.20	41.86	628169
2021-01-22	41.86	41.86	41.18	41.79	454326
2021-01-25	41.79	42.47	41.17	42.27	668823
2021-01-26	42.48	42.59	41.51	42.20	510493
2021-01-27	41.84	42.20	41.14	41.55	670063
2021-01-28	41.75	42.63	41.40	42.19	568837
2021-01-29	41.91	42.70	41.46	42.29	866008
2021-02-01	42.29	43.32	41.77	43.21	706643
2021-02-02	43.48	44.19	43.20	43.57	817777
2021-02-03	43.16	43.37	42.29	42.47	653782
2021-02-04	42.33	42.63	41.95	42.59	753093
2021-02-05	42.85	43.20	42.63	43.05	525819
2021-02-08	43.05	43.25	42.38	42.67	468076
2021-02-09	42.82	42.95	42.18	42.80	362926
2021-02-10	43.00	43.27	42.67	42.85	467759
2021-02-11	42.85	42.93	42.22	42.45	599631
2021-02-12	42.45	42.52	41.96	42.10	501849
2021-02-16	42.17	42.23	41.60	41.64	665369
2021-02-17	41.64	42.01	41.38	41.87	565643
2021-02-18	41.99	42.37	41.86	41.86	576063
2021-02-19	41.93	42.39	41.63	41.88	764354
2021-02-22	41.88	42.13	41.29	42.12	828445
2021-02-23	42.34	43.74	42.25	42.99	1076900
2021-02-24	42.99	43.33	42.56	43.20	1285311
2021-02-25	43.20	43.91	42.83	42.83	939409
2021-02-26	43.06	43.39	42.16	42.16	763012
2021-03-01	42.50	42.60	41.71	41.82	1383261
2021-03-02	41.82	42.00	41.01	41.43	775111
2021-03-03	41.43	42.09	41.02	42.05	726061
2021-03-04	42.08	43.44	41.89	42.55	740331
2021-03-05	42.88	43.60	42.58	43.33	1046893
2021-03-08	43.37	45.03	43.24	44.79	852356
2021-03-09	44.95	44.95	44.18	44.45	622137
2021-03-10	44.29	46.45	44.07	46.20	926868
2021-03-11	46.13	46.88	45.78	45.88	863452
2021-03-12	46.13	47.56	46.13	47.48	641528
2021-03-15	47.37	48.42	47.27	48.42	993526
2021-03-16	48.54	48.65	47.55	47.80	790747
2021-03-17	47.84	47.86	46.64	46.90	723590
2021-03-18	47.09	47.46	46.51	47.19	862363
2021-03-19	47.22	47.76	46.69	47.60	2285279
2021-03-22	47.46	47.52	46.80	46.81	455739
2021-03-23	46.80	47.93	46.59	47.01	745911
2021-03-24	46.75	47.38	46.39	46.80	602791
2021-03-25	46.92	47.52	46.40	47.42	622218
2021-03-26	47.29	47.49	46.62	47.46	711132
2021-03-29	47.41	48.09	47.26	47.80	594582
2021-03-30	47.75	47.89	46.94	47.24	400642
2021-03-31	47.18	47.57	46.88	47.47	641615
2021-04-01	47.54	47.54	46.60	47.24	411174
2021-04-05	47.36	48.25	47.35	48.22	509261
2021-04-06	48.13	48.58	47.87	48.42	430277
2021-04-07	48.42	48.60	48.10	48.52	362023
2021-04-08	48.65	48.75	48.02	48.63	365041
2021-04-09	48.95	49.00	48.65	48.82	480777
2021-04-12	48.82	49.25	48.80	49.02	281488
2021-04-13	48.56	49.63	48.40	49.40	660504
2021-04-14	49.41	49.50	49.01	49.47	400806
2021-04-15	49.65	50.15	49.49	50.14	305400
2021-04-16	50.31	50.73	50.17	50.52	313768
2021-04-19	50.71	50.77	50.06	50.69	460571
2021-04-20	50.74	51.50	50.60	51.46	479939
2021-04-21	51.51	51.60	50.58	51.18	582843
2021-04-22	51.20	51.34	50.65	50.67	383610
2021-04-23	50.71	50.87	50.22	50.66	419611
2021-04-26	50.97	50.97	50.00	50.02	365233
2021-04-27	50.20	50.20	49.18	49.33	453386
2021-04-28	49.34	49.79	49.04	49.61	465122
2021-04-29	49.76	50.34	49.65	50.26	513000
2021-04-30	49.83	50.98	49.83	50.86	544808
2021-05-03	50.88	50.95	50.33	50.48	450795
2021-05-04	50.40	50.71	50.25	50.41	446607
2021-05-05	50.35	49.76	49.33	49.72	470184
2021-05-06	49.87	50.31	49.57	50.31	531021
2021-05-07	50.17	50.50	49.92	50.23	580987
2021-05-10	50.49	50.92	50.36	50.38	515754
2021-05-11	50.33	50.38	49.37	49.63	445426
2021-05-12	49.61	49.91	48.56	48.72	580240
2021-05-13	48.79	50.11	48.75	49.72	810772
2021-05-14	49.78	50.26	49.56	49.73	591134
2021-05-17	49.54	49.71	49.09	49.41	640016
2021-05-18	49.36	49.67	49.16	49.33	622593
2021-05-19	48.95	49.13	48.47	48.79	494568
2021-05-20	48.73	49.34	48.60	48.89	646093
2021-05-21	49.22	49.55	48.78	49.20	382057
2021-05-24	49.18	49.39	48.95	49.19	305617
2021-05-25	48.81	48.86	48.03	48.08	551503
2021-05-26	48.11	48.53	47.81	48.15	471118
2021-05-27	48.53	48.53	47.65	47.71	532465
2021-05-28	47.94	48.15	47.65	47.94	334603
2021-06-01	48.15	48.23	47.63	47.81	568927
2021-06-02	47.91	48.32	47.62	48.11	499207
2021-06-03	48.17	49.08	48.00	48.92	587152
2021-06-04	49.04	49.14	48.86	48.95	413701
2021-06-07	49.00	49.19	48.84	48.87	450857
2021-06-08	48.87	49.17	48.41	49.07	436534
2021-06-09	49.10	49.67	48.98	49.61	360465
2021-06-10	49.68	50.02	49.51	49.88	404746
2021-06-11	50.00	50.00	49.57	49.85	424697
2021-06-14	49.96	50.28	49.72	50.01	525538
2021-06-15	50.29	50.48	50.05	50.21	355736
2021-06-16	50.39	50.43	49.47	49.48	405224
2021-06-17	49.48	49.55	48.82	49.17	702787
2021-06-18	49.05	49.12	47.32	47.34	803220
2021-06-21	47.71	48.35	47.46	48.17	527484
2021-06-22	48.18	48.42	47.83	47.94	549059
2021-06-23	47.81	47.81	47.08	46.79	591673
2021-06-24	46.85	46.85	46.19	46.76	542116
2021-06-25	46.68	47.99	46.52	47.92	1422358
2021-06-28	47.92	48.12	47.38	47.56	537036
2021-06-29	47.45	47.57	46.34	46.44	331890
2021-06-30	46.36	46.72	45.92	46.08	972530
2021-07-01	46.35	47.10	46.02	46.55	695823
2021-07-02	46.70	46.70	46.11	46.28	371518
2021-07-06	46.05	46.31	45.40	46.21	480511
2021-07-07	46.02	46.54	45.75	46.46	517883
2021-07-08	46.11	46.27	45.58	45.70	430945
2021-07-09	45.92	46.44	45.77	46.42	340138
2021-07-12	46.16	46.71	46.00	46.30	598499
2021-07-13	46.21	46.37	45.86	46.13	380379
2021-07-14	46.15	46.91	45.93	46.64	438828
2021-07-15	46.41	47.48	46.41	47.47	398715
2021-07-16	47.71	48.29	47.42	47.86	537740
2021-07-19	47.59	47.83	46.79	47.35	786486
2021-07-20	47.40	48.52	47.27	47.84	888588
2021-07-21	48.09	48.48	47.49	47.52	667612
2021-07-22	47.36	47.78	46.98	47.21	602123
2021-07-23	47.51	48.48	47.16	48.47	638913
2021-07-26	48.41	48.70	48.05	48.34	406221
2021-07-27	48.18	48.94	47.81	48.88	456603
2021-07-28	48.94	49.28	48.42	49.21	445142
2021-07-29	49.26	49.58	48.89	49.15	451071
2021-07-30	48.90	49.97	48.72	48.90	935868
2021-08-02	49.33	50.23	48.92	49.90	638740
2021-08-03	50.00	50.47	49.77	50.22	623577
2021-08-04	49.75	49.95	48.92	49.53	582539
2021-08-05	49.46	49.96	49.33	49.78	540960
2021-08-06	50.22	50.74	49.96	50.35	579190
2021-08-09	50.20	50.39	49.73	50.08	309825
2021-08-10	49.91	49.93	49.41	49.49	692271
2021-08-11	49.48	50.44	49.40	50.33	466165
2021-08-12	50.45	50.53	50.02	50.22	226886
2021-08-13	50.30	50.67	50.07	50.65	234916
2021-08-16	50.80	51.26	50.52	50.94	465521
2021-08-17	50.69	51.36	50.50	51.36	542244
2021-08-18	51.30	51.31	50.44	50.96	560578
2021-08-19	50.81	51.81	50.81	51.21	537494
2021-08-20	51.13	51.82	51.00	51.65	460639
2021-08-23	51.60	51.64	50.85	51.42	492502
2021-08-24	51.61	51.61	50.80	50.99	364692
2021-08-25	50.98	50.98	50.50	50.52	448170
2021-08-26	50.47	50.47	50.03	50.32	287825
2021-08-27	50.45	50.90	50.40	50.72	346213
2021-08-30	50.57	51.05	50.35	50.89	426035
2021-08-31	50.97	51.45	50.93	51.35	526080
2021-09-01	51.59	52.28	51.24	52.12	527446
2021-09-02	52.30	52.47	51.81	52.15	368826
2021-09-03	52.04	52.14	51.73	51.76	364545
2021-09-07	51.64	51.83	50.62	50.66	399214
2021-09-08	50.41	52.08	50.31	51.84	472640
2021-09-09	51.88	51.93	51.40	51.42	491856
2021-09-10	51.53	51.53	50.31	50.35	355952
2021-09-13	50.70	50.92	50.04	50.29	410291
2021-09-14	50.61	50.61	49.90	50.15	421250
2021-09-15	49.92	50.58	49.75	50.25	312020
2021-09-16	50.38	50.45	49.34	49.51	345733
2021-09-17	49.60	49.76	48.53	48.54	1507775
2021-09-20	48.37	49.16	47.98	48.24	669595
2021-09-21	48.42	48.77	48.13	48.14	456087
2021-09-22	48.37	48.87	47.95	48.45	413788
2021-09-23	48.46	49.25	48.33	48.64	568685
2021-09-24	48.39	48.89	47.97	48.32	384425
2021-09-27	48.43	49.06	47.70	47.78	482863
2021-09-28	47.72	48.25	47.38	47.45	335753
2021-09-29	47.51	48.23	47.44	48.06	294636
2021-09-30	48.30	48.30	46.98	46.99	465147
2021-10-01	47.43	47.69	46.98	47.29	405924
2021-10-04	47.22	48.65	47.22	48.45	497504
2021-10-05	48.67	48.83	48.10	48.42	466452
2021-10-06	48.22	49.19	47.97	49.11	387670
2021-10-07	49.01	49.40	48.67	48.78	336795
2021-10-08	48.64	48.86	48.44	48.76	269593
2021-10-11	48.71	48.71	47.71	47.72	333690
2021-10-12	47.84	48.83	47.80	48.29	610700
2021-10-13	48.19	48.72	47.94	48.53	468695
2021-10-14	48.83	49.25	48.51	49.14	312157
2021-10-15	49.45	49.54	48.25	48.32	411124
2021-10-18	47.95	48.30	47.62	47.81	405531
2021-10-19	47.91	48.25	47.67	47.69	476951
2021-10-20	47.79	48.69	47.74	48.27	420469
2021-10-21	48.23	48.56	48.03	48.41	397726
2021-10-22	48.51	48.82	48.35	48.71	368239
2021-10-25	48.78	49.27	48.34	48.78	651507
2021-10-26	48.92	49.07	48.11	48.18	984553
2021-10-27	48.21	48.40	47.66	47.82	2338956
2021-10-28	47.88	48.53	47.75	48.51	793013
2021-11-01	49.55	50.15	49.09	50.15	602951
2021-11-02	50.39	50.48	49.61	49.96	620765
2021-11-03	49.84	50.46	49.49	49.81	744966
2021-11-04	49.84	50.10	48.85	49.20	511648
2021-11-05	49.51	50.51	49.51	50.33	417584
2021-11-08	50.54	50.54	48.94	49.28	423063
2021-11-09	49.30	49.71	49.10	49.32	285762
2021-11-10	49.33	50.14	49.32	50.13	341632
2021-11-11	50.01	50.05	49.45	49.88	346843
2021-11-12	49.95	50.01	49.35	49.35	494239
2021-11-15	49.68	50.14	49.48	49.93	327087
2021-11-16	49.84	50.00	49.14	49.34	372903
2021-11-17	49.29	49.55	48.73	49.46	386411
2021-11-18	49.29	49.72	49.03	49.51	337520
2021-11-19	49.35	50.15	49.10	49.92	317770
2021-11-22	50.04	50.96	49.90	50.56	360817
2021-11-23	50.51	50.82	50.31	50.49	256486
2021-11-24	50.72	50.91	50.27	50.56	356374
2021-11-29	50.03	50.50	49.51	50.27	405463
2021-11-30	49.93	49.93	48.66	48.67	564100
2021-12-01	49.33	50.31	48.91	49.00	376203
2021-12-02	49.31	50.50	49.31	50.16	474241
2021-12-03	50.39	50.53	49.83	50.48	408953
2021-12-06	51.17	51.71	50.75	51.21	458961
2021-12-07	51.09	51.47	50.73	50.87	320135
2021-12-08	50.99	51.25	50.56	51.14	309407
2021-12-09	50.93	51.25	50.35	50.66	545865
2021-12-10	50.97	51.29	50.67	50.77	648988
2021-12-13	50.58	51.46	50.41	50.95	707823
2021-12-14	51.10	51.29	50.55	50.66	582879
2021-12-15	50.97	51.84	50.75	51.80	710384
2021-12-16	51.91	52.96	51.80	52.55	736522
2021-12-17	52.18	52.63	51.65	51.87	833649
2021-12-20	51.65	52.28	50.96	52.19	508152
2021-12-21	52.28	52.76	51.68	51.80	430672
2021-12-22	51.96	52.23	51.71	51.66	296884
2021-12-23	51.78	52.09	51.29	51.32	387263
2021-12-27	51.29	51.73	51.07	51.71	362711
2021-12-28	51.60	52.42	51.60	52.39	301347
2021-12-29	52.37	52.91	52.08	52.90	167284
2021-12-30	53.10	53.10	52.57	52.72	378360
2021-12-31	53.00	53.12	52.56	52.92	270230
2022-01-03	52.86	53.24	51.87	52.61	342512
2022-01-04	52.78	53.06	52.37	52.44	306282
2022-01-05	52.48	53.28	52.22	52.83	453776
2022-01-06	52.89	53.31	52.47	52.59	470544
2022-01-07	52.48	53.69	52.42	53.27	629401
2022-01-10	53.33	53.84	52.99	53.17	472476
2022-01-11	53.30	53.39	52.21	52.56	483208
2022-01-12	52.45	52.92	52.27	52.52	459006
2022-01-13	52.67	53.42	52.58	53.16	425648
2022-01-14	53.10	53.41	52.71	53.20	353030
2022-01-18	52.83	53.20	52.25	52.64	477564
2022-01-19	52.75	53.45	52.52	53.13	440910
2022-01-20	53.09	53.74	52.72	52.76	356749
2022-01-21	53.13	53.69	52.43	52.51	472224
2022-01-24	52.19	52.56	50.85	52.00	536380
2022-01-25	51.41	52.01	50.86	51.48	423411
2022-01-26	51.58	52.09	50.70	51.20	626365
2022-01-27	51.73	52.38	51.26	51.74	582940
2022-01-28	51.72	52.50	51.29	52.45	591430
2022-01-31	51.93	52.60	51.54	52.54	484479
2022-02-01	52.42	52.63	51.43	51.75	648158
2022-02-02	51.63	52.81	51.61	52.67	626796
2022-02-03	52.58	53.14	52.27	52.50	458037
2022-02-04	52.00	52.41	51.08	52.00	364521
2022-02-07	51.88	52.75	51.78	52.47	434767
2022-02-08	52.67	52.96	52.21	52.53	393522
2022-02-09	52.75	52.84	52.02	52.38	391242
2022-02-10	51.80	52.29	51.08	51.37	495141
2022-02-11	51.51	52.13	51.30	51.56	398774
2022-02-14	51.74	52.11	50.18	50.73	671666
2022-02-15	51.08	51.27	50.12	50.31	329942
2022-02-16	50.49	50.71	49.64	50.42	655740
2022-02-17	49.91	50.90	49.50	50.29	675250
2022-02-18	50.17	50.53	49.63	49.74	573821
2022-02-22	49.54	50.12	48.93	49.33	531300
2022-02-23	49.70	49.72	48.81	48.82	469341
2022-02-24	48.50	49.50	48.28	49.29	909244
2022-02-25	49.51	50.94	49.42	50.77	430845
2022-02-28	50.29	50.97	50.25	50.77	559253
2022-03-01	50.82	51.29	49.61	50.20	440128
2022-03-02	50.44	51.12	50.17	50.92	542578
2022-03-03	51.18	52.41	51.13	52.39	530082
2022-03-04	52.00	53.97	52.00	53.82	626185
2022-03-07	53.99	54.00	52.97	53.53	704115
2022-03-08	53.78	55.27	53.66	54.60	1109166
2022-03-09	55.06	55.38	54.12	54.29	1021648
2022-03-10	53.90	54.54	53.53	54.48	700332
2022-03-11	54.60	55.10	54.01	54.10	534813
2022-03-14	54.38	54.71	53.52	53.79	662807
2022-03-15	54.08	54.49	53.94	54.44	398996
2022-03-16	54.25	54.86	53.41	54.31	668414
2022-03-17	54.26	54.69	53.94	53.99	498635
2022-03-18	54.22	54.23	53.35	53.79	1149139
2022-03-21	53.81	54.52	53.81	54.45	404514
2022-03-22	54.69	54.69	53.74	53.98	648861
2022-03-23	53.91	54.12	53.48	53.60	587878
2022-03-24	53.61	54.14	53.36	53.82	338263
2022-03-25	53.95	54.63	53.88	54.61	496681
2022-03-28	54.64	55.07	54.28	54.94	331787
2022-03-29	55.20	55.41	54.87	55.36	397376
2022-03-30	55.39	55.79	55.19	55.60	368076
2022-03-31	55.65	56.05	55.10	55.15	614131
2022-04-01	55.12	55.84	54.46	55.73	475069
2022-04-04	55.36	55.36	54.40	54.78	498457
2022-04-05	54.81	55.85	54.81	55.02	579506
2022-04-06	55.08	57.03	55.08	56.97	634098
2022-04-07	57.01	57.01	55.90	56.26	418076
2022-04-08	56.44	56.65	55.96	56.03	366796
2022-04-11	55.92	56.34	55.21	55.34	393005
2022-04-12	55.36	55.74	55.04	55.21	518406
2022-04-13	55.41	55.49	53.92	54.08	531227
2022-04-14	54.84	55.21	54.27	54.37	1102662
2022-04-18	54.45	54.80	53.08	53.30	836637
2022-04-19	53.90	54.22	53.46	53.86	919261
2022-04-20	54.26	54.58	54.01	54.23	633280
2022-04-21	54.06	54.69	53.90	54.01	595571
2022-04-22	53.83	53.98	53.00	53.11	526225
2022-04-25	53.65	53.65	51.75	52.66	877608
2022-04-26	52.18	52.99	52.02	52.05	748011
2022-04-27	52.00	52.50	51.21	51.60	763243
2022-04-28	51.47	51.54	49.02	49.36	1345424
2022-04-29	49.12	49.23	47.23	47.33	1445171
2022-05-02	47.33	47.97	45.98	46.64	1607804
2022-05-03	46.56	47.36	46.31	46.34	1200231
2022-05-04	46.53	46.93	46.25	46.82	899303
2022-05-05	46.54	47.01	46.19	46.91	964274
2022-05-06	46.90	47.20	46.32	46.94	631735
2022-05-09	46.74	47.38	46.45	46.92	866046
2022-05-10	47.07	47.74	46.08	47.25	933404
2022-05-11	47.35	48.68	47.05	47.78	1137141
2022-05-12	47.69	48.15	46.47	46.95	956534
2022-05-13	46.86	47.34	46.42	46.99	993211
2022-05-16	47.18	47.54	46.80	47.08	716343
2022-05-17	47.17	47.86	46.53	47.79	621373
2022-05-18	48.11	48.66	47.79	48.24	814950
2022-05-19	48.01	48.92	47.45	48.62	1233273
2022-05-20	48.51	48.73	47.39	48.09	730037
2022-05-23	48.36	48.87	47.69	47.96	636798
2022-05-24	48.15	48.79	47.36	48.60	761023
2022-05-25	48.69	48.77	48.09	48.38	1014596
2022-05-26	48.61	48.83	48.26	48.27	637208
2022-05-27	48.11	48.74	48.08	48.65	731472
2022-05-31	48.30	49.49	47.68	49.25	1027365
2022-06-01	49.36	49.51	48.59	49.30	844035
2022-06-02	49.50	49.50	48.09	49.35	549209
2022-06-03	49.64	50.21	49.48	49.73	686487
2022-06-06	49.95	50.55	49.82	50.49	671593
2022-06-07	50.49	50.90	49.61	50.90	594712
2022-06-08	50.80	50.80	49.36	49.62	790330
2022-06-09	49.58	50.58	49.38	49.42	697688
2022-06-10	48.94	49.71	48.73	49.34	503870
2022-06-13	49.01	49.01	47.09	47.47	1202922
2022-06-15	46.25	46.92	45.49	46.33	1026443
2022-06-16	45.73	46.12	45.13	45.40	907967
2022-06-17	45.74	46.23	45.02	45.63	1056156
2022-06-21	45.62	45.82	45.12	45.64	676384
2022-06-22	45.45	46.27	45.35	46.03	548066
2022-06-23	46.30	46.87	46.18	46.24	845312
2022-06-24	46.24	47.35	46.05	47.00	1139384
2022-06-27	50.49	50.67	48.39	49.49	5449244
2022-06-28	48.32	49.23	48.05	48.88	16205908
2022-06-29	48.83	49.01	47.94	48.30	1411702
2022-06-30	48.17	49.03	47.83	48.33	1196304
2022-07-01	48.46	49.95	48.40	49.82	1063967
2022-07-05	49.55	49.55	46.75	47.86	1051537
2022-07-06	47.74	49.26	47.66	48.93	736256
2022-07-07	48.90	49.30	48.48	48.78	782994
2022-07-08	48.88	48.88	48.13	48.48	814441
2022-07-11	48.43	49.05	48.18	48.98	594301
2022-07-12	48.98	49.47	48.33	48.58	538590
2022-07-13	48.04	48.54	47.93	47.97	707008
2022-07-14	47.25	48.93	47.09	48.75	834211
2022-07-15	49.15	49.60	48.21	49.49	946152
2022-07-18	49.24	49.55	48.70	49.27	864254
2022-07-19	49.58	50.28	49.49	50.09	889920
2022-07-20	50.55	50.62	49.68	49.78	891529
2022-07-21	49.50	50.12	49.09	50.07	818330
2022-07-22	50.30	50.50	49.84	50.21	592201
2022-07-25	50.00	50.62	49.87	50.51	1059886
2022-07-26	50.34	51.05	50.07	50.72	981258
2022-07-27	50.43	50.75	50.00	50.44	1690823
2022-07-28	51.45	51.68	50.14	51.46	2280443
2022-07-29	51.36	52.00	51.17	51.34	993120
2022-08-01	50.98	52.29	50.45	52.15	1147509
2022-08-02	52.59	52.61	51.19	51.27	908656
2022-08-03	51.14	52.48	50.63	52.40	870997
2022-08-04	52.39	52.81	52.08	52.68	796072
2022-08-05	52.63	52.65	51.62	52.48	599196
2022-08-08	52.66	53.06	52.59	53.02	655480
2022-08-09	53.23	53.86	52.82	53.85	646189
2022-08-10	54.37	54.37	53.66	54.14	558655
2022-08-11	54.28	54.48	53.41	53.59	480740
2022-08-12	53.88	54.67	53.88	54.66	601469
2022-08-15	54.52	55.06	54.47	55.03	612487
2022-08-16	55.00	55.59	54.74	55.41	535514
2022-08-17	55.20	55.81	55.04	55.62	413351
2022-08-18	56.17	56.37	55.21	55.25	812888
2022-08-19	55.37	55.71	55.07	55.23	897377
2022-08-22	54.96	55.19	54.20	54.27	432993
2022-08-23	54.19	54.25	53.66	53.75	476154
2022-08-24	53.66	53.76	53.04	53.23	469512
2022-08-25	53.11	53.67	53.01	53.65	536606
2022-08-26	53.59	53.67	52.57	52.57	498281
2022-08-29	52.34	53.02	51.77	52.55	459726
2022-08-30	52.51	52.52	51.77	51.94	707058
2022-08-31	51.85	52.34	51.47	51.67	575306
2022-09-01	51.73	52.35	51.56	52.20	480535
2022-09-02	52.32	52.97	51.50	51.72	688703
2022-09-06	51.88	52.20	51.05	51.20	601787
2022-09-07	51.45	52.56	51.25	52.50	721461
2022-09-08	52.30	52.96	52.02	52.10	581233
2022-09-09	52.33	52.51	51.93	52.15	494386
2022-09-12	52.18	53.12	52.18	53.12	721877
2022-09-13	52.23	52.83	50.76	51.01	1063642
2022-09-14	51.02	51.13	50.56	50.94	608407
2022-09-15	50.50	50.66	49.67	50.03	877960
2022-09-16	50.08	50.38	49.62	50.15	1101272
2022-09-19	49.99	51.15	49.93	51.12	393384
2022-09-20	50.65	50.66	49.97	50.46	611297
2022-09-22	49.98	50.72	49.72	49.91	498918
2022-09-23	49.55	49.55	48.48	49.08	570614
2022-09-26	48.90	49.03	47.67	48.13	809804
2022-09-27	48.31	48.55	46.76	46.79	541723
2022-09-28	47.37	48.15	46.85	47.53	800640
2022-09-29	47.22	47.24	45.36	45.53	559288
2022-09-30	45.80	45.93	43.36	43.46	1458484
2022-10-03	44.30	45.74	44.00	45.31	986630
2022-10-04	45.35	46.23	45.24	45.94	1102537
2022-10-05	45.24	45.49	44.34	45.04	810087
2022-10-06	44.85	44.85	43.60	43.74	672125
2022-10-07	43.45	43.52	42.15	42.40	907853
2022-10-10	42.48	43.07	42.04	42.17	974944
2022-10-11	42.00	43.15	42.00	42.61	695965
2022-10-12	42.46	42.84	41.90	42.18	927702
2022-10-13	41.90	43.48	41.58	43.03	884763
2022-10-14	43.23	43.81	42.17	42.37	980536
2022-10-17	43.04	43.75	42.72	43.29	890531
2022-10-18	43.85	44.56	43.77	44.10	772222
2022-10-19	43.38	43.80	43.03	43.72	454635
2022-10-20	43.43	43.56	42.67	42.84	717372
2022-10-21	43.08	43.86	42.55	43.79	1012056
2022-10-24	44.09	44.50	43.42	43.75	570357
2022-10-25	44.31	45.43	44.31	44.68	1445676
2022-10-26	44.28	44.91	43.46	44.59	4712297
2022-10-27	45.11	45.26	44.33	44.42	2177993
2022-10-28	44.48	45.66	44.48	45.46	1258504
2022-10-31	45.25	45.50	44.64	44.94	1029827
2022-11-01	45.04	45.40	44.57	45.06	829171
2022-11-02	44.93	45.79	44.66	44.82	1008489
2022-11-03	44.47	44.99	43.92	44.73	643306
2022-11-04	44.73	45.63	44.54	45.38	813151
2022-11-07	45.43	45.48	43.63	44.31	698894
2022-11-08	44.53	44.86	44.04	44.41	1137279
2022-11-09	44.07	44.60	43.72	44.16	1440171
2022-11-10	45.43	46.63	44.57	46.59	969031
2022-11-11	46.47	46.62	45.48	45.88	622279
2022-11-14	45.89	46.40	45.59	45.74	769185
2022-11-15	46.03	46.42	45.79	46.33	602468
2022-11-16	46.44	46.88	46.18	46.76	545700
2022-11-17	46.36	46.44	45.37	45.88	807525
2022-11-18	46.61	47.57	46.28	47.13	840749
2022-11-21	46.72	47.61	46.54	47.39	491539
2022-11-22	47.70	48.16	47.34	47.91	576188
2022-11-23	47.75	48.26	47.55	48.18	527924
2022-11-25	48.44	48.89	48.34	48.80	203171
2022-11-28	48.41	48.87	47.94	48.41	887313
2022-11-29	47.98	47.98	47.51	47.90	627142
2022-11-30	47.61	49.27	47.41	49.23	1479880
2022-12-01	49.71	49.95	48.19	48.61	843059
2022-12-02	47.93	49.01	47.75	48.78	568473
2022-12-05	48.30	48.51	47.84	48.42	596953
2022-12-06	48.38	48.64	47.63	48.30	685878
2022-12-07	48.32	49.00	48.11	48.23	472600
2022-12-08	48.10	48.96	47.98	48.79	435518
2022-12-09	48.52	49.08	48.51	48.56	430920
2022-12-12	48.90	49.09	48.40	48.99	572198
2022-12-13	49.71	50.14	48.51	49.01	870196
2022-12-14	49.00	49.84	48.74	49.08	686564
2022-12-15	48.95	49.02	47.97	48.23	650333
2022-12-16	47.73	48.42	47.18	48.37	1750342
2022-12-19	48.28	48.70	48.07	48.32	453283
2022-12-20	48.25	48.53	47.79	48.21	636044
2022-12-21	48.47	49.05	48.46	48.93	975792
2022-12-22	48.63	48.77	47.67	48.10	619209
2022-12-23	48.12	49.00	48.12	48.99	357737
2022-12-27	48.99	49.59	48.82	49.44	567340
2022-12-28	49.37	49.70	48.91	49.07	519222
2022-12-29	49.39	50.27	49.36	49.90	871063
2022-12-30	49.88	49.98	48.63	49.00	540470
2023-01-03	49.23	49.51	48.08	48.83	571070
2023-01-04	49.23	49.65	48.86	49.02	625626
2023-01-05	48.80	49.06	47.80	48.08	432247
2023-01-06	48.69	49.40	48.64	49.23	463719
2023-01-09	49.13	49.86	48.97	49.46	530407
2023-01-10	49.28	49.56	48.67	49.49	476004
2023-01-11	49.70	50.01	49.47	49.98	482192
2023-01-12	50.10	50.15	49.38	49.59	594893
2023-01-13	49.43	49.43	47.42	48.26	1628886
2023-01-17	48.33	48.59	47.75	47.86	1083028
2023-01-18	48.00	48.04	46.52	46.83	778320
2023-01-19	46.80	46.80	45.50	45.62	1071140
2023-01-20	45.67	46.54	45.08	46.50	954535
2023-01-23	46.45	47.01	46.09	46.55	1095732
2023-01-24	46.97	47.43	46.22	47.37	650978
2023-01-25	46.98	47.22	46.64	46.89	933368
2023-01-26	46.81	47.24	46.75	47.17	510031
2023-01-27	47.17	47.47	46.90	47.22	567629
2023-01-30	47.11	47.52	46.85	46.92	585175
2023-01-31	47.01	47.72	46.62	47.58	2459917
2023-02-01	47.36	48.53	47.17	48.00	924886
2023-02-02	48.09	49.25	47.78	49.08	1231262
2023-02-03	48.54	48.77	46.98	48.39	1064449
2023-02-06	48.31	48.51	47.70	48.31	807972
2023-02-07	47.95	48.53	47.58	48.36	619262
2023-02-08	48.01	48.11	47.33	47.56	595125
2023-02-09	47.55	47.81	46.50	46.66	635336
2023-02-10	46.74	47.70	46.59	47.69	553243
2023-02-13	47.69	48.23	47.69	47.94	570923
2023-02-14	47.73	47.73	46.67	47.07	682713
2023-02-15	46.78	47.27	46.59	47.08	1020182
2023-02-16	46.35	48.42	45.75	48.16	1105815
2023-02-17	48.48	49.70	48.22	49.62	824969
2023-02-21	49.36	49.36	48.28	48.44	903417
2023-02-22	48.43	48.78	48.18	48.37	782135
2023-02-23	48.39	48.59	48.03	48.36	633648
2023-02-24	47.96	48.59	47.56	48.57	578168
2023-02-27	48.75	49.08	48.18	48.28	453080
2023-02-28	47.99	48.85	47.68	47.80	976612
2023-03-01	47.53	47.67	46.47	46.81	467731
2023-03-02	46.59	47.52	46.34	47.49	604698
2023-03-03	47.75	47.86	46.91	47.71	689441
2023-03-06	47.65	47.90	46.66	47.66	898814
2023-03-07	47.69	47.88	46.47	46.74	676105
2023-03-08	46.82	47.11	46.24	47.02	481058
2023-03-09	47.15	47.33	46.51	46.53	498960
2023-03-10	46.64	46.88	45.38	45.62	581234
2023-03-13	45.58	47.39	45.49	46.07	1125142
2023-03-14	47.61	48.50	47.06	47.87	1540822
2023-03-15	47.67	48.69	47.38	48.16	1228792
2023-03-16	47.96	48.99	47.87	48.91	640754
2023-03-17	48.46	48.66	47.80	48.12	1239452
2023-03-20	48.28	49.21	48.28	48.83	809605
2023-03-21	48.86	48.86	46.64	47.30	1075020
2023-03-22	47.24	47.41	46.14	46.18	763569
2023-03-23	46.01	46.37	45.31	44.95	799915
2023-03-24	44.97	47.17	44.66	47.14	608760
2023-03-27	47.57	47.73	46.95	47.26	510766
2023-03-28	46.97	48.00	46.86	47.67	536377
2023-03-29	47.86	48.28	47.65	48.08	468110
2023-03-30	48.29	48.59	47.86	48.17	320437
2023-03-31	48.43	49.00	48.17	48.89	872356
2023-04-03	48.60	48.92	48.09	48.68	544499
2023-04-04	48.69	48.75	48.23	48.68	533985
2023-04-05	48.85	49.87	48.85	49.78	561645
2023-04-06	49.99	50.48	49.82	50.46	541855
2023-04-10	50.32	50.67	49.88	50.66	455496
2023-04-11	50.74	51.32	50.46	51.05	1426055
2023-04-12	51.23	51.47	50.61	50.72	1022870
2023-04-13	50.48	50.63	49.60	50.57	442791
2023-04-14	50.23	50.42	49.23	49.49	873148
2023-04-17	49.62	50.27	49.54	50.07	515326
2023-04-18	50.08	50.45	49.56	49.80	730763
2023-04-19	49.88	50.56	49.65	50.53	765373
2023-04-20	50.45	51.03	50.26	50.95	1234806
2023-04-21	51.31	51.50	50.24	50.56	727905
2023-04-24	50.67	51.33	50.37	50.90	608571
2023-04-25	50.65	50.95	50.42	50.82	938509
2023-04-26	50.46	50.99	49.96	50.40	578817
2023-04-27	50.44	51.18	50.44	51.16	506822
2023-04-28	50.71	51.33	49.56	50.62	1155892
2023-05-01	50.69	51.14	50.35	50.41	891580
2023-05-02	50.27	50.41	49.17	49.80	724682
2023-05-03	50.11	50.77	49.72	49.99	723236
2023-05-04	49.80	50.55	49.47	50.55	789171
2023-05-05	50.59	51.40	50.52	51.35	645165
2023-05-08	51.24	51.58	50.80	51.20	646795
2023-05-09	51.15	51.30	50.52	50.71	767316
2023-05-10	51.19	51.32	50.47	51.22	717650
2023-05-11	51.05	51.38	50.45	50.69	518434
2023-05-12	51.00	51.39	50.67	51.05	664964
2023-05-15	51.18	51.19	50.41	50.72	926063
2023-05-16	50.66	50.66	49.83	50.21	757398
2023-05-17	50.27	50.61	49.96	50.19	1395060
2023-05-18	49.77	49.92	49.46	49.79	867970
2023-05-19	50.12	50.23	49.21	49.36	889074
2023-05-22	49.59	49.69	48.86	49.41	563532
2023-05-23	49.28	49.82	49.15	49.43	591464
2023-05-24	49.36	49.36	48.69	49.00	470885
2023-05-25	48.74	48.74	47.91	48.51	473213
2023-05-26	48.37	48.45	47.89	48.30	427673
2023-05-30	48.48	48.72	48.06	48.13	447598
2023-05-31	48.31	49.02	48.06	48.73	797833
2023-06-01	48.81	49.00	48.25	48.69	1168721
2023-06-02	48.47	49.71	48.23	49.66	684218
2023-06-05	49.29	50.18	48.74	49.66	854498
2023-06-06	49.36	49.58	49.08	49.14	611935
2023-06-07	49.25	50.11	49.10	49.97	804815
2023-06-08	49.96	50.01	49.46	49.75	781147
2023-06-09	49.70	49.71	49.27	49.54	506926
2023-06-12	49.39	49.67	49.22	49.38	816800
2023-06-13	49.05	49.64	48.91	49.37	671982
2023-06-14	49.33	49.77	48.78	48.85	887089
2023-06-15	48.87	48.94	48.24	48.85	1279982
2023-06-16	49.12	49.26	48.40	48.67	2555143
2023-06-20	48.00	48.93	47.52	47.68	1460103
2023-06-21	47.55	48.20	46.73	47.89	990803
2023-06-22	48.05	48.05	47.19	46.87	988652
2023-06-23	46.95	47.42	46.03	46.05	2207061
2023-06-26	46.19	47.07	46.04	47.02	941435
2023-06-27	46.98	47.71	46.89	47.47	975505
2023-06-28	47.50	47.50	46.33	46.43	1001659
2023-06-29	46.07	46.84	46.07	46.34	719328
2023-06-30	46.44	47.01	46.28	46.83	919806
2023-07-03	46.75	47.32	46.68	47.18	559433
2023-07-05	46.83	47.75	46.70	47.22	703928
2023-07-06	46.68	47.02	46.42	46.93	734066
2023-07-07	46.63	46.91	46.12	46.42	940013
2023-07-10	46.27	46.69	46.02	46.25	797300
2023-07-11	46.39	46.59	46.00	46.57	722887
2023-07-12	46.87	47.65	46.70	47.51	809798
2023-07-13	47.33	47.72	47.28	47.56	741083
2023-07-14	47.51	47.76	47.24	47.50	689648
2023-07-17	47.34	47.39	46.63	46.66	1008572
2023-07-18	46.72	47.30	45.84	46.36	821214
2023-07-19	46.60	47.19	46.59	46.99	854316
2023-07-20	47.21	48.51	46.88	48.50	902943
2023-07-21	48.75	49.39	48.34	49.16	972005
2023-07-24	49.39	49.45	48.64	49.12	655676
2023-07-25	48.87	49.24	48.82	48.84	633989
2023-07-26	48.90	49.72	48.80	48.99	564662
2023-07-27	48.80	48.95	47.72	47.86	783218
2023-07-28	47.25	48.46	47.25	47.54	716519
2023-07-31	47.86	48.04	47.38	47.67	763020
2023-08-01	47.81	48.10	47.45	47.61	994022
2023-08-02	47.44	48.08	47.28	47.72	611928
2023-08-03	47.66	47.66	46.30	46.83	855223
2023-08-04	46.92	47.35	46.24	46.60	736832
2023-08-07	46.81	47.09	46.42	47.06	579965
2023-08-08	46.84	47.04	46.25	46.97	727096
2023-08-09	46.78	47.33	46.64	47.02	793499
2023-08-10	47.28	47.58	46.60	46.62	693709
2023-08-11	46.73	47.20	46.56	47.13	535126
2023-08-14	46.73	46.74	45.80	45.85	1104006
2023-08-15	45.39	45.60	44.38	44.39	916855
2023-08-16	44.46	44.93	44.39	44.55	764077
2023-08-17	44.31	44.67	43.49	43.65	1781786
2023-08-18	44.39	44.68	43.97	44.15	1286461
2023-08-21	44.15	44.20	43.47	43.87	1429326
2023-08-22	43.62	44.08	43.34	44.06	1127665
2023-08-23	44.38	44.38	43.60	43.81	1091453
2023-08-24	43.77	44.41	43.70	43.86	811768
2023-08-25	44.10	44.29	43.83	43.89	1072959
2023-08-28	43.91	44.48	43.91	44.09	1105696
2023-08-29	44.18	44.26	43.77	44.19	827644
2023-08-30	44.09	44.50	44.09	44.23	669689
2023-08-31	44.26	44.50	43.84	43.86	937753
2023-09-01	44.17	44.31	43.51	43.99	662220
2023-09-05	43.81	43.81	42.57	42.68	1151918
2023-09-06	42.94	43.31	42.61	43.18	765583
2023-09-07	43.47	43.71	43.29	43.42	692582
2023-09-08	43.42	43.74	43.23	43.68	1046553
2023-09-11	43.75	43.99	43.54	43.70	571517
2023-09-12	43.80	43.86	43.43	43.79	460724
2023-09-13	43.89	44.23	43.55	43.72	1479922
2023-09-14	44.07	44.73	44.00	44.66	1275947
2023-09-15	44.79	45.04	44.43	44.44	2295752
2023-09-18	44.45	44.49	43.99	44.18	873156
2023-09-19	44.27	44.46	43.79	43.80	963379
2023-09-20	44.00	44.17	43.59	43.69	861193
2023-09-21	43.60	43.60	43.04	42.57	1000664
2023-09-22	42.52	43.33	42.28	43.23	1608692
2023-09-25	43.02	43.25	42.60	43.12	831825
2023-09-26	42.74	43.16	42.33	42.44	2000734
2023-09-27	42.33	42.45	41.22	41.29	1201332
2023-09-28	41.45	41.58	40.55	40.66	1194945
2023-09-29	41.02	41.17	40.27	40.48	1267692
2023-10-02	40.26	40.26	38.72	38.90	1212951
2023-10-03	38.51	39.70	38.01	39.49	1138885
2023-10-04	39.55	39.89	39.05	39.87	897312
2023-10-05	39.81	40.11	39.54	39.92	875415
2023-10-06	39.45	40.79	39.03	40.64	1270081
2023-10-09	40.64	41.23	40.61	41.13	1418904
2023-10-10	41.13	41.80	41.12	41.73	893583
2023-10-11	41.93	42.68	41.75	42.59	870017
2023-10-12	42.47	42.47	40.99	41.50	1231998
2023-10-13	41.92	42.22	41.48	41.66	818748
2023-10-16	41.87	41.97	41.44	41.72	1074956
2023-10-17	41.25	41.89	41.16	41.36	1278303
2023-10-18	41.18	41.36	40.62	40.70	1079546
2023-10-19	40.30	41.11	40.11	40.55	1225800
2023-10-20	40.69	40.87	39.92	40.04	1396041
2023-10-23	39.51	39.99	39.28	39.35	1007014
2023-10-24	39.75	39.95	39.35	39.79	1392412
2023-10-25	39.55	40.26	39.24	40.14	1565431
2023-10-26	40.41	40.83	40.31	40.78	1656924
2023-10-27	41.55	41.71	39.32	39.70	1891538
2023-10-30	39.92	40.28	39.29	39.52	1239596
2023-10-31	39.74	40.05	39.45	40.02	970280
2023-11-01	39.80	41.19	39.55	40.93	877840
2023-11-02	40.89	41.97	40.89	41.73	1212975
2023-11-03	42.60	42.74	42.21	42.24	902402
2023-11-06	42.09	42.23	41.47	41.51	782361
2023-11-07	41.56	41.61	41.15	41.25	706058
2023-11-08	41.11	41.11	40.02	40.52	840223
2023-11-09	40.73	41.13	40.40	40.44	777666
2023-11-10	40.56	40.56	40.05	40.25	542703
2023-11-13	40.15	40.49	39.14	39.19	1113851
2023-11-14	40.32	41.32	39.98	41.25	1096616
2023-11-15	41.14	41.99	41.05	41.34	1075846
2023-11-16	41.69	41.74	41.26	41.26	697278
2023-11-17	41.54	41.72	41.05	41.31	949060
2023-11-20	41.16	41.24	40.47	40.82	873012
2023-11-21	40.89	40.95	40.36	40.81	717698
2023-11-22	41.09	41.22	40.64	41.20	558629
2023-11-24	41.25	41.54	40.99	41.46	263981
2023-11-27	41.41	41.63	41.09	41.48	1371380
2023-11-28	41.44	41.81	41.18	41.32	818596
2023-11-29	41.34	41.69	40.71	40.78	687134
2023-11-30	40.84	41.33	40.60	41.06	744839
2023-12-01	41.01	41.98	40.87	41.97	609586
2023-12-04	41.72	42.67	41.72	42.22	989064
2023-12-05	42.26	42.28	41.71	42.02	879337
2023-12-06	42.25	43.17	42.19	43.01	1371040
2023-12-07	42.92	43.00	42.38	42.43	983916
2023-12-08	42.55	42.59	42.09	42.54	728270
2023-12-11	42.83	43.27	42.73	43.11	1150385
2023-12-12	43.12	43.21	42.48	42.96	1326025
2023-12-13	42.88	44.84	42.64	44.69	1594470
2023-12-14	44.92	45.42	43.77	43.80	1578660
2023-12-15	44.07	44.07	42.75	43.00	2509306
2023-12-18	43.12	43.31	42.84	43.05	1011000
2023-12-19	43.20	43.70	42.93	43.68	865692
2023-12-20	43.70	43.99	43.00	43.07	850998
2023-12-21	43.25	43.65	42.99	42.89	699538
2023-12-22	43.17	43.67	43.00	43.11	819700
2023-12-26	43.13	43.54	43.03	43.27	473948
2023-12-27	43.20	43.32	43.04	43.31	556424
2023-12-28	43.03	43.65	42.98	43.44	936836
2023-12-29	43.25	43.45	43.07	43.34	1206738
2024-01-02	43.14	44.35	43.09	44.23	881975
2024-01-03	44.17	44.58	43.77	44.18	1045404
2024-01-04	44.41	44.57	44.02	44.28	1256200
2024-01-05	44.02	44.77	43.78	44.01	889077
2024-01-08	43.93	44.31	43.92	44.14	935694
2024-01-09	43.76	43.97	43.45	43.81	1076167
2024-01-10	43.67	43.96	43.49	43.62	633995
2024-01-11	43.32	43.42	41.87	42.12	749159
2024-01-12	42.59	42.63	42.17	42.32	429194
2024-01-16	42.08	42.10	40.87	40.92	1889100
2024-01-17	40.54	41.03	40.25	40.69	888054
2024-01-18	40.48	40.61	40.16	40.56	1083080
2024-01-19	40.59	40.68	40.20	40.50	1359848
2024-01-22	40.57	40.86	39.85	40.10	1481141
2024-01-23	40.37	40.48	40.02	40.38	1348758
2024-01-24	40.67	40.78	39.67	39.94	3425808
2024-01-25	40.57	40.81	40.01	40.71	1123756
2024-01-26	40.91	41.10	40.52	40.58	384993
2024-01-29	40.87	41.26	40.51	41.07	695372
2024-01-30	40.94	41.40	40.68	41.23	847811
2024-01-31	41.58	41.66	40.64	40.93	1138116
2024-02-01	40.80	41.75	40.68	41.71	797913
2024-02-02	41.09	41.41	40.57	41.07	644093
2024-02-05	40.24	40.24	39.54	39.54	1121762
2024-02-06	39.41	39.95	39.26	39.72	592684
2024-02-07	39.77	39.79	39.44	39.68	587694
2024-02-08	39.37	39.64	39.14	39.61	664817
2024-02-09	39.69	40.23	39.48	40.11	627692
2024-02-12	40.14	40.93	40.00	40.70	727541
2024-02-13	40.31	40.58	39.42	39.88	1550017
2024-02-14	40.01	40.24	39.58	40.03	657032
2024-02-15	40.26	40.85	40.15	40.80	1239914
2024-02-16	41.14	41.23	39.90	40.90	1631525
2024-02-20	40.80	41.47	40.67	40.96	1357051
2024-02-21	41.25	41.67	40.99	41.47	845777
2024-02-22	40.89	41.27	40.57	41.24	593704
2024-02-23	41.27	41.63	41.06	41.44	412954
2024-02-26	41.16	41.16	40.14	40.16	660247
2024-02-27	40.59	40.83	40.46	40.71	591979
2024-02-28	40.70	40.80	40.36	40.61	511792
2024-02-29	40.91	41.17	40.14	40.17	1185409
2024-03-01	40.10	40.25	39.49	40.14	1029250
2024-03-04	39.87	40.84	39.87	40.77	855295
2024-03-05	40.95	41.24	40.28	40.41	654226
2024-03-06	40.73	41.08	40.38	40.51	838505
2024-03-07	41.08	41.51	40.93	41.46	610758
2024-03-08	41.57	41.82	41.24	41.53	459843
2024-03-11	41.66	42.15	41.56	42.09	1599360
2024-03-12	41.83	42.00	41.12	41.59	718736
2024-03-13	41.75	42.17	41.16	41.39	961909
2024-03-14	40.41	41.14	40.25	40.75	1255280
2024-03-15	40.55	41.38	40.55	41.08	2503304
2024-03-18	41.04	41.32	40.87	40.99	775502
2024-03-19	41.13	41.39	40.99	41.10	600446
2024-03-20	41.10	41.54	40.97	40.79	1254613
2024-03-21	40.93	41.15	40.61	40.88	1166526
2024-03-22	41.08	41.25	40.40	40.73	943519
2024-03-25	40.89	40.99	40.34	40.65	531064
2024-03-26	40.75	40.75	40.16	40.50	791897
2024-03-27	40.78	41.68	40.78	41.68	898361
2024-03-28	41.70	42.08	41.36	42.00	676333
2024-04-01	42.06	42.08	41.48	41.95	666028
2024-04-02	41.84	42.23	41.84	42.01	979083
2024-04-03	41.92	42.02	41.30	41.31	1101570
2024-04-04	41.74	41.85	40.97	41.32	1158384
2024-04-05	41.01	41.40	40.71	41.35	567423
2024-04-08	41.47	41.85	41.33	41.66	616409
2024-04-09	41.79	42.22	41.67	42.18	646000
2024-04-10	41.40	41.40	40.59	40.69	759225
2024-04-11	40.86	40.92	40.24	40.72	764226
2024-04-12	40.71	41.04	40.41	40.56	1295682
2024-04-15	40.71	40.93	40.38	40.87	1304932
2024-04-16	40.64	40.99	40.10	40.55	1239885
2024-04-17	40.80	41.04	40.39	40.98	775375
2024-04-18	41.16	41.82	40.95	41.74	996157
2024-04-19	41.90	42.86	41.80	42.80	900248
2024-04-22	43.00	43.59	42.78	43.29	1061136
2024-04-23	43.06	43.80	43.06	43.55	914739
2024-04-24	43.07	43.78	42.63	43.69	669492
2024-04-25	43.51	43.74	43.01	43.25	1206366
2024-04-26	43.96	44.75	42.79	42.80	1517939
2024-04-29	42.89	43.55	42.89	43.37	985237
2024-04-30	43.08	43.60	42.65	43.23	1081993
2024-05-01	43.42	44.24	43.05	43.92	980855
2024-05-02	44.12	44.21	43.45	43.48	1070373
2024-05-03	43.99	44.14	43.14	43.77	1500483
2024-05-06	43.94	44.48	43.87	44.30	2212371
2024-05-07	44.31	44.67	44.03	44.43	1167710
2024-05-08	44.32	44.37	44.06	44.06	843347
2024-05-09	44.00	44.70	43.90	44.66	1060525
2024-05-10	44.75	44.93	44.32	44.55	679433
2024-05-13	44.63	45.11	44.57	44.77	822447
2024-05-14	45.16	45.19	44.23	44.28	785859
2024-05-15	44.77	44.92	44.53	44.64	649473
2024-05-16	44.62	45.36	44.60	45.27	938471
2024-05-17	45.26	45.49	44.82	44.99	1010386
2024-05-20	44.93	45.14	44.78	44.92	991416
2024-05-21	44.92	45.41	44.92	45.30	690359
2024-05-22	45.01	45.17	44.57	44.70	802485
2024-05-23	44.45	44.45	43.55	43.74	720057
2024-05-24	43.81	43.96	43.52	43.72	551025
2024-05-28	43.76	44.22	43.35	43.40	717625
2024-05-29	43.01	43.10	42.60	42.76	630667
2024-05-30	42.99	43.39	42.86	43.34	561228
2024-05-31	43.55	44.68	43.45	44.56	845243
2024-06-03	44.61	44.74	44.39	44.39	665290
2024-06-04	44.19	44.47	43.83	44.23	829236
2024-06-05	44.20	44.20	43.69	43.69	663520
2024-06-06	43.51	43.98	42.80	43.30	2355892
2024-06-07	42.81	43.22	42.67	42.80	855886
2024-06-10	42.60	43.21	42.39	42.93	575673
2024-06-11	42.58	43.11	42.49	42.85	705079
2024-06-12	43.60	43.60	42.67	42.76	573730
2024-06-13	42.77	42.95	42.43	42.76	840703
2024-06-14	42.50	42.74	42.32	42.67	679386
2024-06-17	42.50	43.31	42.47	42.99	1115268
2024-06-18	42.89	43.04	42.40	42.42	750202
2024-06-20	42.39	42.77	42.34	42.52	1147617
2024-06-21	42.67	42.91	42.47	42.19	1612732
2024-06-24	42.14	42.78	42.12	42.67	742444
2024-06-25	42.64	42.68	42.27	42.30	792555
2024-06-26	42.03	42.57	41.86	42.50	593245
2024-06-27	42.62	43.09	42.43	43.04	1102430
2024-06-28	43.17	43.33	42.97	43.24	2226702
2024-07-01	43.44	43.68	42.73	43.02	1043539
2024-07-02	43.17	43.28	42.45	42.54	1640455
2024-07-03	42.63	42.87	42.38	42.44	639487
2024-07-05	42.44	42.72	42.23	42.47	880934
2024-07-08	42.54	42.70	42.40	42.44	497418
2024-07-09	42.34	42.78	42.29	42.63	586132
2024-07-10	42.89	43.14	42.58	43.11	571534
2024-07-11	43.70	44.88	43.54	44.59	1034625
2024-07-12	45.00	45.37	44.75	44.90	904089
2024-07-15	44.64	45.20	44.49	45.16	1324614
2024-07-16	45.51	46.09	45.30	46.09	799707
2024-07-17	46.27	47.20	46.22	46.82	910750
2024-07-18	46.47	47.40	46.39	46.60	989773
2024-07-19	46.72	46.72	46.11	46.35	667850
2024-07-22	46.93	47.20	46.47	47.13	1141909
2024-07-23	47.17	47.26	46.74	46.76	1352240
2024-07-24	47.07	48.32	46.54	47.69	2302103
2024-07-25	47.93	48.58	47.77	47.87	1255887
2024-07-26	47.97	48.37	47.00	47.42	1396296
2024-07-29	47.59	47.59	46.58	46.79	1280322
2024-07-30	46.79	47.62	46.79	47.40	942144
2024-07-31	47.43	47.81	47.25	47.38	892131
2024-08-01	47.52	48.15	47.27	47.95	741813
2024-08-02	48.05	48.62	47.11	48.03	1142623
2024-08-05	47.73	47.73	45.91	46.25	1213247
2024-08-06	46.35	46.86	46.04	46.07	870714
2024-08-07	46.31	46.76	46.10	46.48	922775
2024-08-08	46.26	46.80	46.20	46.56	616513
2024-08-09	46.55	46.74	45.88	46.37	741669
2024-08-12	46.33	46.49	46.05	46.41	552527
2024-08-13	46.54	46.84	46.19	46.54	1133258
2024-08-14	46.46	46.75	46.37	46.39	655273
2024-08-15	46.44	46.58	46.13	46.34	809361
2024-08-16	46.59	46.67	46.32	46.53	600860
2024-08-19	46.45	46.85	46.36	46.64	864514
2024-08-20	46.62	47.09	46.56	47.00	1002698
2024-08-21	47.03	47.48	46.88	47.40	949197
2024-08-22	47.42	47.57	47.10	47.27	694056
2024-08-23	47.50	47.85	47.19	47.71	472407
2024-08-26	47.85	48.38	47.78	47.97	531087
2024-08-27	47.78	47.97	47.22	47.53	466879
2024-08-28	47.63	48.05	47.49	47.61	558578
2024-08-29	47.80	47.84	47.29	47.67	442257
2024-08-30	47.71	48.12	47.60	48.11	557167
2024-09-03	48.03	48.72	47.97	48.51	588833
2024-09-04	48.52	48.94	48.52	48.87	731308
2024-09-05	49.24	49.27	48.29	48.42	782552
2024-09-06	48.59	48.81	47.96	47.98	524617
2024-09-09	47.92	48.22	47.71	48.18	517223
2024-09-10	48.27	48.48	47.89	48.29	599706
2024-09-11	48.20	48.29	47.33	47.83	744669
2024-09-12	47.64	48.08	47.31	47.53	676913
2024-09-13	47.97	48.61	47.71	48.59	2010862
2024-09-16	48.69	49.25	48.62	49.09	1867773
2024-09-17	49.22	49.45	48.80	48.84	868494
2024-09-18	48.80	49.12	48.46	48.61	725636
2024-09-19	48.28	48.39	47.47	47.87	1806259
2024-09-20	48.05	48.05	47.35	47.70	2565885
2024-09-23	47.66	48.19	47.53	47.57	1502241
2024-09-24	47.51	48.23	47.37	47.39	994337
2024-09-25	47.65	47.77	47.14	47.37	1171905
2024-09-26	47.41	47.90	47.26	47.57	692338
2024-09-27	47.82	48.23	47.71	48.09	678409
2024-09-30	48.09	48.14	47.57	47.90	830065
2024-10-01	47.88	48.12	47.63	47.76	533526
2024-10-02	47.42	47.69	47.32	47.53	939286
2024-10-03	47.61	47.61	46.76	46.77	500224
2024-10-04	46.48	46.68	46.16	46.58	745393
2024-10-07	46.37	46.44	45.90	46.27	888190
2024-10-08	46.49	46.58	45.96	46.07	857004
2024-10-09	46.16	46.40	45.81	46.09	1011056
2024-10-10	46.08	46.44	45.75	45.96	710084
2024-10-11	46.02	46.52	45.97	46.48	486625
2024-10-14	46.55	47.56	46.46	47.55	905970
2024-10-15	47.68	48.60	47.68	48.26	1492209
2024-10-16	48.46	48.85	48.34	48.72	746137
2024-10-17	48.79	48.79	48.23	48.26	644046
2024-10-18	48.27	48.57	48.02	48.40	647662
2024-10-21	48.40	48.75	48.07	48.50	896819
2024-10-22	48.19	48.79	47.94	48.55	1064032
2024-10-23	48.52	49.07	48.39	49.00	775340
2024-10-24	48.99	49.23	48.56	48.81	1011317
2024-10-25	49.52	49.85	48.30	48.34	1498070
2024-10-28	48.57	48.95	48.36	48.70	1035750
2024-10-29	48.27	48.27	47.52	47.68	1452493
2024-10-30	47.69	48.06	47.44	47.47	964997
2024-10-31	47.41	47.84	47.38	47.40	1013993
2024-11-01	47.33	47.58	46.04	46.10	1078089
2024-11-04	45.88	46.27	45.73	46.14	905562
2024-11-05	46.04	46.82	45.87	46.72	768190
2024-11-06	47.23	47.71	46.76	47.19	1269640
2024-11-07	47.18	47.21	46.41	46.49	903462
2024-11-08	46.67	47.20	46.46	47.02	1388118
2024-11-11	47.02	47.70	46.92	47.45	722941
2024-11-12	47.55	47.78	47.12	47.17	614850
2024-11-13	47.46	47.46	45.85	46.33	1021157
2024-11-14	46.45	46.63	45.84	45.89	1029977
2024-11-15	46.16	46.85	45.96	46.65	1042136
2024-11-18	46.63	47.02	46.38	46.78	1598649
2024-11-19	46.62	46.95	46.20	46.91	559606
2024-11-20	46.82	47.03	46.53	46.88	810152
2024-11-21	47.00	47.64	46.85	47.60	863827
2024-11-22	47.70	47.87	47.49	47.57	767980
2024-11-25	47.91	48.31	47.75	48.07	803253
2024-11-26	48.15	48.19	47.66	47.71	757321
2024-11-27	48.00	48.40	47.95	48.06	698336
2024-11-29	48.00	48.13	47.81	47.92	339308
2024-12-02	47.93	47.93	46.83	47.21	737525
2024-12-03	47.44	47.55	47.09	47.13	649000
2024-12-04	47.11	47.24	46.64	46.77	345816
2024-12-05	46.65	46.94	46.37	46.46	655931
2024-12-06	46.49	46.49	45.86	46.05	381104
2024-12-09	46.12	46.31	45.82	45.84	743287
2024-12-10	45.57	45.80	45.09	45.59	1763914
2024-12-11	45.50	45.76	44.97	45.16	1042052
2024-12-12	45.10	45.55	44.51	44.53	1791074
2024-12-13	44.39	44.93	43.72	44.48	2083470
2024-12-16	44.48	44.82	44.23	44.25	1263277
2024-12-17	44.00	44.60	43.95	44.49	976299
2024-12-18	44.42	44.72	43.65	43.66	1283748
2024-12-19	43.55	44.54	43.55	43.91	1414508
2024-12-20	43.84	44.27	43.65	44.03	2603607
2024-12-23	44.09	44.28	43.60	43.70	1585935
2024-12-24	43.48	43.79	43.22	43.77	491642
2024-12-26	43.48	43.91	43.42	43.78	769117
2024-12-27	43.46	43.99	43.31	43.52	724388
2024-12-30	43.37	43.65	43.10	43.54	816558
2024-12-31	43.47	43.72	43.35	43.62	1094532
2025-01-02	43.87	43.96	43.12	43.21	1132122
2025-01-03	42.88	43.37	42.55	43.15	1684077
2025-01-06	42.95	43.17	42.21	42.33	1836269
2025-01-07	42.41	42.80	42.05	42.54	1905765
2025-01-08	42.25	42.80	41.83	42.67	1334105
2025-01-10	42.19	42.26	40.36	40.56	1550820
2025-01-13	40.59	40.81	40.05	40.57	1056709
2025-01-14	40.50	41.18	40.50	41.05	858166
2025-01-15	41.76	41.80	41.20	41.28	1144431
2025-01-16	41.27	41.95	41.00	41.94	1363816
2025-01-17	41.84	42.16	41.72	41.82	1130424
2025-01-21	42.09	42.58	42.09	42.48	1004151
2025-01-22	42.48	42.48	41.15	41.26	962011
2025-01-23	41.30	41.30	40.92	41.00	736799
2025-01-24	40.73	41.30	40.73	41.22	970992
2025-01-27	41.59	42.39	41.23	42.33	1127883
2025-01-28	42.23	42.39	41.57	41.72	699279
2025-01-29	41.72	41.87	41.12	41.28	716652
2025-01-30	41.74	41.81	40.87	41.31	1578462
2025-01-31	41.21	41.38	40.94	41.14	1393622
2025-02-03	40.75	41.18	40.48	40.95	1287195
2025-02-04	40.67	41.04	40.37	40.91	733426
2025-02-05	41.32	41.47	41.05	41.37	891657
2025-02-06	41.41	41.41	40.92	41.32	800411
2025-02-07	41.23	41.37	40.77	40.91	782917
2025-02-10	40.91	41.20	40.56	41.19	1239339
2025-02-11	41.04	41.94	40.87	41.92	926512
2025-02-12	41.32	41.86	41.25	41.85	930484
2025-02-13	41.90	42.16	41.56	42.12	1637458
2025-02-14	42.16	42.80	41.35	41.64	1662474
2025-02-18	41.32	42.90	41.32	42.81	1464066
2025-02-19	42.67	43.54	42.67	43.33	1180337
2025-02-20	43.30	44.02	43.10	43.80	1472160
2025-02-21	44.04	44.57	43.81	44.36	1020944
2025-02-24	44.49	44.89	44.07	44.31	943488
2025-02-25	44.49	44.85	44.25	44.62	1042326
2025-02-26	44.49	44.68	44.12	44.25	1194165
2025-02-27	43.71	44.30	43.34	44.10	1293322
2025-02-28	44.50	44.88	44.26	44.83	1369461
2025-03-03	44.82	45.37	44.72	45.24	1288181
2025-03-04	45.41	45.91	44.39	44.40	1397014
2025-03-05	44.03	44.46	43.68	43.90	773282
2025-03-06	43.77	44.04	43.21	43.92	884765
2025-03-07	43.94	44.77	43.87	44.55	1167964
2025-03-10	44.84	45.65	44.61	44.95	1045145
2025-03-11	45.02	45.12	44.04	44.29	1179526
2025-03-12	44.00	44.30	43.51	43.57	958411
2025-03-13	43.83	44.44	43.71	44.31	1005523
2025-03-14	44.13	44.96	44.13	44.88	1758351
2025-03-17	45.03	45.36	44.54	44.77	1184412
2025-03-18	44.67	44.80	44.25	44.56	930845
2025-03-19	44.53	44.68	43.98	44.27	1020282
2025-03-20	44.22	44.59	44.10	44.33	894642
2025-03-21	44.12	44.43	43.63	43.24	2446289
2025-03-24	43.33	43.88	43.33	43.42	811563
2025-03-25	43.30	43.42	42.41	42.56	1098784
2025-03-26	42.55	43.29	42.52	42.98	1578146
2025-03-27	43.18	43.85	43.05	43.74	1145027
2025-03-28	43.97	44.57	43.87	44.41	784822
2025-03-31	44.60	45.16	44.27	44.60	1458727
2025-04-01	44.49	44.81	44.11	44.75	1335101
2025-04-02	44.75	44.84	44.43	44.63	818836
2025-04-03	44.91	45.17	44.28	44.31	1897744
2025-04-04	44.28	44.39	42.28	42.70	1603487
2025-04-07	41.77	42.74	40.74	41.58	1828604
2025-04-08	42.00	42.86	40.94	41.42	1385133
2025-04-09	41.01	43.04	40.29	42.28	1419301
2025-04-10	41.43	42.09	40.77	41.62	1614035
2025-04-11	41.78	42.37	41.18	42.19	808617
2025-04-14	42.56	43.28	42.36	43.25	886971
2025-04-15	43.33	43.66	43.04	43.20	898827
2025-04-16	43.52	43.64	42.80	43.00	757286
2025-04-17	43.02	43.74	42.96	43.08	932282
2025-04-21	42.90	43.30	42.01	42.44	891877
2025-04-22	42.90	43.87	42.90	43.71	1071896
2025-04-23	43.57	43.87	43.00	43.32	997801
2025-04-24	43.36	43.50	42.80	42.98	1281856
2025-04-25	42.14	42.99	41.03	41.36	1847514
2025-04-28	41.25	41.56	40.74	41.41	1381331
2025-04-29	41.29	42.05	41.14	41.70	1032446
2025-04-30	41.94	42.26	40.92	42.12	1451738
2025-05-01	41.84	42.26	41.50	41.56	768839
2025-05-02	41.71	41.91	41.40	41.76	648576
2025-05-05	42.03	42.50	41.77	42.38	1013562
2025-05-06	42.43	42.85	42.28	42.59	672847
2025-05-07	42.59	42.94	42.38	42.58	748848
2025-05-08	42.61	42.82	42.22	42.33	888495
2025-05-09	42.26	42.59	42.17	42.44	612373
2025-05-12	42.64	42.78	42.09	42.62	1229992
2025-05-13	42.55	42.74	41.39	41.50	1089691
2025-05-14	41.17	41.26	40.50	40.94	980677
2025-05-15	41.19	42.22	41.15	42.20	964133
2025-05-16	42.17	42.73	42.08	42.69	645619
2025-05-19	42.51	42.77	42.35	42.72	1159755
2025-05-20	42.77	43.03	42.69	42.83	552527
2025-05-21	42.71	42.78	41.88	41.97	610826
2025-05-22	41.72	41.96	41.33	41.74	687285
2025-05-23	41.90	42.13	41.37	42.00	1190871
2025-05-27	42.37	42.99	42.14	42.90	1021034
2025-05-28	42.77	42.89	41.88	41.99	1187273
2025-05-29	41.94	42.57	41.88	42.55	779913
2025-05-30	42.34	42.59	41.89	42.40	1207255
2025-06-02	42.12	42.64	42.00	42.58	806445
2025-06-03	42.52	42.57	41.94	42.07	1390872
2025-06-04	42.01	42.10	41.20	41.25	1156499
2025-06-05	41.27	41.43	40.90	41.22	809284
2025-06-06	41.47	41.47	40.86	40.97	976844
2025-06-09	40.87	41.17	40.66	40.81	916313
2025-06-10	40.81	41.46	40.81	41.45	733286
2025-06-11	41.50	41.56	40.88	41.08	728706
2025-06-12	41.15	41.38	40.86	41.30	1042486
2025-06-13	41.11	41.34	40.87	40.96	1040263
2025-06-16	41.21	41.29	40.03	40.26	1194736
2025-06-17	40.19	40.33	39.69	40.11	926204
2025-06-18	40.10	40.41	39.91	40.16	1141419
2025-06-20	40.29	40.77	40.26	40.54	2006039
2025-06-23	40.91	41.35	40.72	40.54	1365645
2025-06-24	40.55	40.67	40.05	40.26	1183460
2025-06-25	40.20	40.23	39.55	39.96	1800926
2025-06-26	40.10	40.48	39.92	40.42	1313340
2025-06-27	40.56	40.81	40.11	40.20	2864037
2025-06-30	40.19	40.65	39.90	40.63	1483832
2025-07-01	40.47	41.31	40.23	40.95	1618430
2025-07-02	40.78	40.98	40.39	40.73	1370879
2025-07-03	41.00	41.26	40.82	41.21	651595
2025-07-07	41.05	41.22	40.70	40.91	1303637
2025-07-08	40.65	41.00	40.38	40.68	1326188
2025-07-09	40.77	40.97	40.53	40.91	1167338
2025-07-10	40.70	41.59	40.64	41.47	902991
2025-07-11	41.12	41.45	40.93	41.12	943756
2025-07-14	40.98	41.51	40.98	41.21	655561
2025-07-15	41.08	41.31	40.26	40.40	1205977
2025-07-16	40.42	40.90	40.39	40.72	1007426
2025-07-17	40.53	40.87	40.05	40.21	2077986
2025-07-18	40.26	40.50	39.81	40.02	1845887
2025-07-21	40.10	40.87	40.10	40.71	1611832
2025-07-22	40.79	41.50	40.68	40.87	1393876
2025-07-23	40.92	40.99	39.88	40.09	1966397
2025-07-24	40.14	40.28	39.73	39.73	1741759
2025-07-25	40.30	42.22	39.85	41.40	2268527
2025-07-28	41.17	41.58	40.86	40.95	1481333
2025-07-29	41.05	41.46	40.81	41.29	1373004
2025-07-30	41.47	41.78	41.18	41.33	1226870
2025-07-31	40.96	41.34	40.81	41.12	1712987
2025-08-01	41.35	41.47	41.00	41.45	1859660
2025-08-04	41.56	42.19	41.49	42.17	1099861
2025-08-05	42.17	42.39	41.98	42.39	1182565
2025-08-06	42.50	42.67	42.07	42.09	1211656
2025-08-07	42.31	42.51	42.11	42.46	827590
2025-08-08	42.57	42.73	41.64	42.08	865254
2025-08-11	42.19	42.44	41.96	42.19	703894
2025-08-12	42.27	42.66	42.06	42.65	1025143
2025-08-13	42.68	43.02	42.46	42.96	823346
2025-08-14	42.80	42.83	42.49	42.62	810853
2025-08-15	42.64	42.73	42.16	42.46	1144878
2025-08-18	42.53	42.61	41.88	41.93	915383
2025-08-19	42.00	42.79	42.00	42.65	1345795
2025-08-20	42.71	43.26	42.34	42.50	951724
2025-08-21	42.39	42.56	42.04	42.20	1179900
2025-08-22	42.48	43.20	42.36	43.08	1294845
2025-08-25	42.70	42.84	42.43	42.49	892834
2025-08-26	42.43	42.60	42.21	42.33	1474978
2025-08-27	42.36	43.10	42.32	43.05	1102872
2025-08-28	43.10	43.10	42.49	42.64	1088745
2025-08-29	42.63	43.07	42.46	42.78	819744
2025-09-02	42.52	42.72	42.14	42.34	1301012
2025-09-03	42.25	42.77	42.17	42.73	1138119
2025-09-04	43.06	43.06	42.15	42.66	909235
2025-09-05	42.75	43.01	42.59	42.81	747197
2025-09-08	42.74	43.14	41.87	42.08	1403764
2025-09-09	42.08	42.56	41.83	42.38	1242008
2025-09-10	42.25	42.51	42.02	42.24	890537
2025-09-11	42.25	42.49	42.05	42.48	1309632
2025-09-12	42.30	42.71	42.30	42.57	972485
2025-09-15	42.55	42.76	42.35	42.35	1055767
2025-09-16	42.29	42.37	41.80	41.82	1112711
2025-09-17	42.01	42.55	42.01	42.30	993319
2025-09-18	42.10	42.72	42.05	42.60	783326
2025-09-19	42.80	42.92	42.59	42.79	1728696
2025-09-22	42.85	42.98	42.56	42.65	1130281
2025-09-23	42.58	43.29	42.57	43.18	1008064
2025-09-24	43.22	43.80	43.20	43.23	1057626
2025-09-25	43.23	43.45	42.61	42.69	1049405
2025-09-26	42.83	43.48	42.78	43.44	711458
2025-09-29	43.50	43.54	43.22	43.37	912830
2025-09-30	43.37	44.10	43.37	44.00	1218293
2025-10-01	44.10	44.22	43.33	43.37	1191836
2025-10-02	43.11	43.26	42.58	42.86	1892977
2025-10-03	42.95	43.39	42.95	43.17	1358609
2025-10-06	43.16	43.99	43.16	43.73	1521041
2025-10-07	43.74	44.20	43.66	43.82	1025252
2025-10-08	44.00	44.00	43.61	43.90	825690
2025-10-09	44.03	44.21	43.79	43.79	574350
2025-10-10	43.97	44.07	43.50	43.58	705871
2025-10-13	43.52	43.71	43.18	43.22	675657
2025-10-14	43.20	43.54	43.15	43.43	1165215
2025-10-15	43.69	43.86	43.55	43.81	1118843
2025-10-16	43.80	44.47	43.69	43.89	1200596
2025-10-17	44.09	44.73	43.93	44.60	868138
2025-10-20	44.90	45.16	44.56	45.03	790202
2025-10-21	45.20	45.25	44.70	44.94	728239
2025-10-22	45.31	45.49	44.93	45.36	1049409
2025-10-23	45.54	45.92	45.09	45.80	1519614
2025-10-24	46.00	46.19	45.79	46.16	1326196
2025-10-27	46.20	46.62	46.10	46.44	1178419
2025-10-28	46.55	46.55	45.58	45.87	1209501
2025-10-29	45.75	46.02	45.48	45.75	1907474
2025-10-30	45.75	46.20	45.72	45.80	1659247
2025-10-31	45.15	46.38	44.55	45.68	1978236
2025-11-03	45.50	47.01	44.93	46.96	1484852
2025-11-04	47.18	47.51	47.01	47.39	1683384
2025-11-05	47.30	47.70	47.01	47.57	1238011
2025-11-06	47.50	48.01	47.33	47.77	933116
2025-11-07	47.81	48.19	47.57	47.85	125500
2025-11-10	47.76	49.05	47.52	48.90	1530467
2025-11-11	48.90	50.35	48.90	50.29	1893646
2025-11-12	50.27	50.77	49.76	50.52	1613528
2025-11-13	50.37	50.95	50.19	50.44	1517863
2025-11-14	50.55	50.55	49.13	49.43	2014169
2025-11-17	49.43	49.82	49.08	49.14	1427595
2025-11-18	49.22	49.39	48.65	48.81	1551646
2025-11-19	48.71	48.99	48.44	48.68	1245479
2025-11-20	48.88	49.62	48.88	49.20	1101569
2025-11-21	49.36	50.01	49.34	49.90	400633

Explore More About POR

Coins representing dividend payouts and trends

POR Dividend History

Discover Portland General Electric'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

POR Stock Split History

Discover Portland General Electric'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

POR Historical Prices

Explore Portland General Electric's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics