POR Historical Prices

Summary

Key Stock Metrics

40.05

(January 13, 2025)

52-Week Low

49.85

(October 25, 2024)

52-Week High

63.08

(February 21, 2020)

All-Time High

43.73

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-24	27.90	27.90	27.15	27.50	945900
2006-05-25	27.60	28.00	27.30	27.94	283600
2006-05-26	27.97	28.00	27.87	27.87	195700
2006-05-30	27.85	28.00	27.75	27.80	66700
2006-05-31	27.85	28.09	27.85	27.90	200600
2006-06-01	27.90	27.90	27.59	27.79	234000
2006-06-02	27.88	28.00	27.88	27.99	178200
2006-06-05	27.94	27.99	27.79	27.89	184700
2006-06-06	27.85	27.85	27.70	27.70	91000
2006-06-07	27.60	27.67	26.90	27.48	177500
2006-06-08	27.50	27.73	26.85	27.11	533100
2006-06-09	27.05	27.32	26.92	27.20	255700
2006-06-12	27.20	27.68	26.95	26.97	66900
2006-06-13	26.98	26.99	26.20	26.20	393800
2006-06-14	26.20	26.37	25.90	26.01	393500
2006-06-15	26.05	26.28	25.82	26.28	303800
2006-06-16	26.50	26.50	25.99	26.36	133900
2006-06-19	26.46	26.70	26.20	26.38	72600
2006-06-20	26.45	26.64	26.21	26.36	774600
2006-06-21	26.35	26.86	26.02	26.68	190500
2006-06-22	26.65	26.68	26.01	26.20	235800
2006-06-23	26.25	26.49	26.05	26.30	108200
2006-06-26	26.32	26.56	26.27	26.49	80600
2006-06-27	26.49	26.49	26.19	26.30	129800
2006-06-28	26.40	26.45	26.05	26.12	249600
2006-06-29	26.13	26.55	26.05	26.46	287800
2006-06-30	26.12	26.44	24.97	24.97	1783300
2006-07-03	25.03	25.35	24.99	25.15	224900
2006-07-05	25.14	25.16	24.51	24.68	184000
2006-07-06	24.80	25.00	24.25	24.50	308200
2006-07-07	24.42	24.65	24.33	24.44	286400
2006-07-10	24.54	24.67	24.38	24.65	260000
2006-07-11	24.85	25.21	24.62	25.09	216500
2006-07-12	25.19	25.20	24.88	24.88	240600
2006-07-13	24.88	25.10	24.72	24.96	199900
2006-07-14	24.89	25.13	24.56	24.99	187300
2006-07-17	25.20	25.25	24.77	25.13	102000
2006-07-18	25.25	25.40	25.00	25.36	111700
2006-07-19	25.35	25.58	25.31	25.33	143800
2006-07-20	25.50	25.60	24.95	25.16	109400
2006-07-21	25.36	25.42	25.07	25.20	472600
2006-07-24	25.35	25.45	25.01	25.26	384500
2006-07-25	25.40	25.50	25.10	25.37	80800
2006-07-26	25.30	25.68	25.12	25.52	198400
2006-07-27	25.70	25.70	25.33	25.50	277600
2006-07-28	25.60	25.80	25.60	25.75	80300
2006-07-31	25.90	26.19	25.80	26.16	170100
2006-08-01	26.07	26.40	25.74	26.21	65200
2006-08-02	26.40	26.60	26.10	26.28	125500
2006-08-03	26.17	26.28	25.80	25.94	76400
2006-08-04	26.00	26.10	25.49	25.89	128300
2006-08-07	25.64	25.64	25.00	25.09	396600
2006-08-08	25.00	25.20	24.89	25.08	349100
2006-08-09	25.28	25.35	24.99	25.00	290100
2006-08-10	24.90	25.51	24.70	25.50	523500
2006-08-11	25.50	25.90	25.50	25.84	151500
2006-08-14	26.00	26.06	25.60	25.82	130800
2006-08-15	26.05	26.27	25.88	25.90	488200
2006-08-16	25.93	25.99	25.56	25.78	136500
2006-08-17	25.76	25.76	25.32	25.51	208700
2006-08-18	25.64	25.83	25.30	25.36	126400
2006-08-21	25.31	25.31	24.95	24.96	139100
2006-08-22	24.95	25.00	24.62	24.69	121600
2006-08-23	24.71	24.78	24.40	24.50	187600
2006-08-24	24.65	24.67	24.47	24.60	305300
2006-08-25	24.61	24.65	24.45	24.63	167700
2006-08-28	24.61	24.89	24.40	24.83	78100
2006-08-29	25.02	25.15	24.75	25.07	114700
2006-08-30	25.08	25.08	24.90	24.90	48600
2006-08-31	25.08	25.50	25.05	25.50	79600
2006-09-01	25.54	25.62	25.30	25.52	81800
2006-09-05	25.54	25.60	25.39	25.50	45900
2006-09-06	25.37	25.40	24.81	25.00	325800
2006-09-07	25.02	25.08	24.84	24.90	45900
2006-09-08	24.86	25.05	24.81	25.02	293400
2006-09-11	24.90	25.16	24.89	25.14	76300
2006-09-12	25.29	25.29	24.71	25.10	82600
2006-09-13	25.15	25.57	25.05	25.50	53600
2006-09-14	25.25	25.39	25.01	25.05	58800
2006-09-15	25.10	25.11	24.92	25.00	388800
2006-09-18	25.00	25.05	24.65	24.98	144700
2006-09-19	24.99	25.01	24.86	24.99	183800
2006-09-20	25.08	25.49	25.08	25.24	447600
2006-09-21	25.20	25.50	25.05	25.24	207800
2006-09-22	25.21	25.21	24.80	25.09	65400
2006-09-25	25.09	25.27	24.80	25.08	260800
2006-09-26	25.80	25.80	25.18	25.23	186200
2006-09-27	25.17	25.18	24.83	24.93	266200
2006-09-28	25.02	25.15	24.69	24.72	234900
2006-09-29	24.61	24.86	24.35	24.41	280900
2006-10-02	24.47	24.47	24.17	24.41	250300
2006-10-03	24.33	24.96	24.31	24.53	111300
2006-10-04	24.53	24.73	24.43	24.71	135200
2006-10-05	24.95	25.20	24.87	25.19	289600
2006-10-06	25.20	25.23	25.00	25.13	97100
2006-10-09	25.20	25.25	25.06	25.18	65900
2006-10-10	25.21	25.21	25.00	25.06	73100
2006-10-11	25.00	25.27	24.95	25.15	50200
2006-10-12	25.25	25.60	25.14	25.60	93700
2006-10-13	25.66	26.00	25.62	25.99	89200
2006-10-16	26.00	26.09	25.77	25.98	74000
2006-10-17	25.98	25.98	25.57	25.76	83100
2006-10-18	25.88	26.10	25.88	25.94	60600
2006-10-19	25.97	25.99	25.83	25.95	74900
2006-10-20	26.00	26.00	25.67	25.92	76200
2006-10-23	25.83	25.97	25.70	25.74	83600
2006-10-24	25.74	25.74	25.35	25.45	94100
2006-10-25	25.50	25.78	25.39	25.69	144300
2006-10-26	25.81	25.96	25.67	25.84	98600
2006-10-27	25.85	25.85	25.61	25.70	54000
2006-10-30	25.80	25.80	25.20	25.70	107900
2006-10-31	25.75	25.78	25.42	25.77	185500
2006-11-01	25.77	25.79	25.47	25.65	142600
2006-11-02	25.60	25.72	25.12	25.57	79300
2006-11-03	25.64	25.80	25.53	25.68	115200
2006-11-06	25.80	25.87	25.58	25.81	175100
2006-11-07	25.85	26.05	25.81	25.93	232200
2006-11-08	25.91	26.49	25.90	26.38	231800
2006-11-09	26.58	26.58	26.30	26.49	107200
2006-11-10	26.44	27.26	26.41	27.18	141200
2006-11-13	27.37	27.64	27.18	27.28	120600
2006-11-14	27.45	27.92	27.20	27.86	118100
2006-11-15	28.30	28.65	27.85	28.00	213800
2006-11-16	28.13	28.50	27.91	28.08	194100
2006-11-17	28.08	28.08	27.62	27.89	139400
2006-11-20	27.97	28.05	27.69	27.85	222400
2006-11-21	27.90	28.30	27.79	28.05	394500
2006-11-22	28.14	28.20	27.88	28.12	269500
2006-11-24	28.06	28.36	27.90	28.16	63400
2006-11-27	28.11	28.14	27.62	27.80	328100
2006-11-28	27.81	28.00	27.68	27.82	293000
2006-11-29	27.95	28.09	27.89	28.02	168300
2006-11-30	28.04	28.10	27.52	27.79	281500
2006-12-01	27.80	28.05	27.06	27.57	216300
2006-12-04	27.66	28.00	27.06	27.55	364700
2006-12-05	27.60	27.61	27.25	27.43	281500
2006-12-06	27.41	27.75	27.11	27.25	409000
2006-12-07	27.35	27.40	26.99	27.17	497000
2006-12-08	27.15	27.27	26.99	27.12	357900
2006-12-11	27.25	27.51	27.15	27.25	125000
2006-12-12	27.32	27.34	26.95	27.13	226800
2006-12-13	27.38	27.64	27.08	27.18	156500
2006-12-14	27.28	27.41	27.12	27.12	299100
2006-12-15	27.16	27.40	27.09	27.34	494000
2006-12-18	27.43	27.65	27.08	27.28	704000
2006-12-19	27.28	27.42	27.21	27.34	247100
2006-12-20	27.37	27.62	27.25	27.54	118300
2006-12-21	27.41	27.45	27.09	27.16	170600
2006-12-22	27.20	27.39	27.12	27.27	74600
2006-12-26	27.21	27.48	27.21	27.41	103900
2006-12-27	27.50	27.82	27.50	27.65	106200
2006-12-28	27.67	27.70	27.35	27.46	123400
2006-12-29	27.39	27.39	27.20	27.25	86000
2007-01-03	27.35	27.50	27.06	27.16	316100
2007-01-04	27.21	27.42	27.09	27.20	167100
2007-01-05	27.10	27.14	26.56	26.97	115200
2007-01-08	27.07	27.10	26.67	26.76	163300
2007-01-09	26.60	26.83	26.55	26.66	91500
2007-01-10	26.61	26.85	26.56	26.67	113800
2007-01-11	26.87	26.98	26.60	26.83	117100
2007-01-12	26.87	26.92	26.67	26.79	88100
2007-01-16	26.79	27.06	26.55	26.69	179300
2007-01-17	26.64	26.64	26.22	26.26	156500
2007-01-18	26.22	26.29	26.08	26.16	82800
2007-01-19	26.50	26.54	26.21	26.30	248700
2007-01-22	26.31	26.69	26.08	26.28	200800
2007-01-23	26.28	26.32	25.90	26.04	188500
2007-01-24	26.03	26.11	25.77	25.97	237300
2007-01-25	25.99	25.99	25.56	25.75	201800
2007-01-26	25.75	25.82	25.60	25.70	215200
2007-01-29	26.00	26.30	25.86	25.92	215500
2007-01-30	26.02	26.15	25.88	26.08	158000
2007-01-31	26.15	26.40	25.75	26.14	95300
2007-02-01	26.16	26.99	26.16	26.75	350800
2007-02-02	26.75	26.94	26.57	26.75	280500
2007-02-05	26.77	27.09	26.70	27.05	316400
2007-02-06	27.00	27.86	27.00	27.34	293300
2007-02-07	27.44	27.50	27.26	27.40	314500
2007-02-08	27.41	27.65	27.32	27.59	139600
2007-02-09	27.53	27.79	27.33	27.51	150700
2007-02-12	27.51	27.95	27.50	27.91	232600
2007-02-13	27.97	28.10	27.97	28.07	169500
2007-02-14	28.07	28.50	28.07	28.40	250100
2007-02-15	28.40	28.55	28.12	28.26	122800
2007-02-16	28.26	28.31	27.64	28.31	154300
2007-02-20	28.23	28.75	27.90	28.70	189700
2007-02-21	28.61	28.95	28.30	28.83	214900
2007-02-22	28.89	28.95	28.50	28.90	166800
2007-02-23	28.85	29.20	28.64	28.92	155900
2007-02-26	29.30	29.30	28.25	28.85	188800
2007-02-27	28.70	28.70	27.81	28.25	124800
2007-02-28	28.25	28.80	27.79	28.29	149400
2007-03-01	28.29	29.30	27.90	29.24	735100
2007-03-02	29.24	29.58	28.56	28.72	949500
2007-03-05	28.72	29.25	28.10	28.16	256100
2007-03-06	28.36	28.72	28.13	28.61	320200
2007-03-07	28.54	28.79	28.20	28.71	462800
2007-03-08	28.93	29.13	28.36	28.86	467800
2007-03-09	29.03	29.10	28.52	28.77	193000
2007-03-12	28.89	29.25	28.81	29.16	649200
2007-03-13	29.10	29.50	28.26	28.35	427800
2007-03-14	28.30	28.64	28.12	28.29	474400
2007-03-15	28.33	28.78	28.26	28.55	202527
2007-03-16	28.55	29.99	28.38	28.69	310900
2007-03-19	28.85	29.32	28.85	29.00	306200
2007-03-20	29.04	29.75	28.94	29.68	507300
2007-03-21	29.68	30.09	29.55	29.79	348600
2007-03-22	29.70	29.70	29.36	29.41	130500
2007-03-23	29.38	29.82	29.16	29.81	292800
2007-03-26	29.83	30.16	29.63	29.77	404700
2007-03-27	29.67	29.87	29.16	29.46	171200
2007-03-28	29.30	29.83	29.26	29.72	278100
2007-03-29	29.85	30.15	29.11	29.29	298100
2007-03-30	29.26	29.51	28.66	29.20	167800
2007-04-02	29.30	29.58	29.30	29.36	178100
2007-04-03	29.51	29.56	29.10	29.30	402500
2007-04-04	29.30	29.46	29.22	29.23	185100
2007-04-05	29.23	29.48	29.19	29.42	174300
2007-04-09	29.53	29.75	29.41	29.62	354000
2007-04-10	29.57	29.92	29.55	29.91	360300
2007-04-11	29.90	29.90	29.57	29.86	215700
2007-04-12	29.80	29.98	29.73	29.93	384900
2007-04-13	29.94	30.00	29.73	29.77	144900
2007-04-16	29.84	29.99	29.61	29.78	141300
2007-04-17	29.78	29.99	28.99	29.00	622900
2007-04-18	28.12	29.16	28.12	29.01	340700
2007-04-19	29.00	29.19	28.96	29.13	482700
2007-04-20	29.43	29.65	29.21	29.33	204100
2007-04-23	29.43	29.60	28.99	28.99	225900
2007-04-24	29.01	29.14	28.75	29.14	317100
2007-04-25	29.06	29.26	29.00	29.05	699000
2007-04-26	29.03	29.09	28.68	28.72	338400
2007-04-27	28.77	29.15	28.55	28.64	215600
2007-04-30	28.89	29.06	28.70	28.98	728600
2007-05-01	28.98	29.30	28.87	29.26	268000
2007-05-02	29.34	29.68	29.26	29.57	306000
2007-05-03	29.70	29.89	29.63	29.68	353600
2007-05-04	29.30	29.78	29.25	29.45	176200
2007-05-07	29.33	30.11	29.31	30.00	483000
2007-05-08	29.99	30.12	29.91	30.00	421700
2007-05-09	30.00	30.06	29.87	29.95	293800
2007-05-10	29.88	29.99	29.69	29.90	292500
2007-05-11	30.05	30.05	29.81	29.90	218900
2007-05-14	29.87	30.00	29.75	29.97	214700
2007-05-15	30.05	30.07	29.64	29.70	470600
2007-05-16	29.70	30.15	29.61	30.13	416800
2007-05-17	29.90	30.09	29.71	29.86	285800
2007-05-18	29.84	30.05	29.76	30.03	221200
2007-05-21	30.01	30.26	29.90	30.20	394800
2007-05-22	30.20	31.25	30.02	31.03	650900
2007-05-23	31.00	31.20	30.15	30.18	431100
2007-05-24	30.20	30.21	29.02	29.08	347800
2007-05-25	29.08	29.18	28.68	28.98	201000
2007-05-29	29.03	29.05	28.70	28.83	512900
2007-05-30	28.69	29.16	28.68	29.14	311800
2007-05-31	29.27	29.40	29.21	29.34	280000
2007-06-01	29.72	29.72	29.05	29.48	537500
2007-06-04	29.32	29.33	28.57	29.01	764300
2007-06-05	28.91	28.99	28.82	28.89	780000
2007-06-06	28.85	28.89	28.55	28.56	443600
2007-06-07	27.90	28.51	27.85	28.00	642700
2007-06-08	28.00	28.36	27.69	27.84	381200
2007-06-11	27.69	27.95	26.92	27.11	979600
2007-06-12	26.95	27.00	26.40	26.65	1761700
2007-06-13	27.00	27.70	26.75	27.54	8173700
2007-06-14	27.49	27.97	27.31	27.61	1475000
2007-06-15	27.80	27.93	27.45	27.55	903300
2007-06-18	28.43	28.43	27.15	27.32	885700
2007-06-19	27.32	27.80	27.20	27.73	1054100
2007-06-20	27.75	28.10	27.27	27.28	871000
2007-06-21	27.17	27.28	26.95	27.10	599700
2007-06-22	27.12	27.12	26.71	26.87	589100
2007-06-25	27.11	27.23	26.91	27.10	428100
2007-06-26	27.37	27.82	26.99	27.30	838200
2007-06-27	27.30	27.63	27.24	27.57	722800
2007-06-28	27.59	28.00	27.38	27.40	787500
2007-06-29	27.41	27.63	27.10	27.44	576900
2007-07-02	27.61	28.18	27.51	28.15	1396600
2007-07-03	28.25	28.44	27.82	27.86	338500
2007-07-05	27.90	27.95	27.33	27.88	570100
2007-07-06	27.80	28.07	27.55	27.87	520300
2007-07-09	27.96	28.00	27.42	27.65	592300
2007-07-10	27.54	27.70	27.28	27.38	557200
2007-07-11	27.20	27.44	27.10	27.35	370200
2007-07-12	27.55	28.05	27.45	27.99	884500
2007-07-13	27.98	28.19	27.82	28.10	598900
2007-07-16	28.17	28.17	27.62	27.84	418800
2007-07-17	27.81	28.10	27.45	27.97	320500
2007-07-18	27.77	28.04	27.42	27.95	382500
2007-07-19	27.95	28.39	27.82	28.27	365200
2007-07-20	28.21	28.21	27.83	27.97	497700
2007-07-23	27.94	28.16	27.80	27.90	547700
2007-07-24	27.62	28.59	27.50	27.60	1632000
2007-07-25	27.69	28.13	27.55	27.76	726100
2007-07-26	27.44	27.64	26.81	27.25	938200
2007-07-27	27.20	27.36	26.59	26.70	694000
2007-07-30	28.10	28.45	26.80	26.99	1265500
2007-07-31	27.35	27.53	26.74	26.91	672400
2007-08-01	26.83	27.39	26.40	27.31	698400
2007-08-02	27.51	27.80	27.10	27.31	459000
2007-08-03	27.40	27.57	26.33	26.43	797800
2007-08-06	26.50	27.38	26.31	27.38	530500
2007-08-07	27.20	27.74	26.75	27.70	818400
2007-08-08	27.20	28.19	27.10	27.88	1167800
2007-08-09	28.37	28.37	27.05	27.80	1107800
2007-08-10	27.45	28.33	26.77	27.80	873300
2007-08-13	28.67	29.13	27.80	27.97	701900
2007-08-14	27.96	28.02	27.10	27.10	273500
2007-08-15	27.10	27.89	26.95	27.02	801300
2007-08-16	26.75	27.05	26.05	26.52	1450600
2007-08-17	26.52	27.64	26.10	26.78	1296000
2007-08-20	26.79	27.09	25.50	26.61	679100
2007-08-21	26.60	26.95	26.46	26.89	919300
2007-08-22	26.90	27.50	26.90	27.22	673200
2007-08-23	27.39	27.66	27.08	27.29	821700
2007-08-24	27.25	27.44	26.94	27.25	505800
2007-08-27	27.22	27.35	26.71	26.88	692400
2007-08-28	26.79	26.92	26.36	26.43	294500
2007-08-29	26.53	26.75	26.39	26.71	700500
2007-08-30	26.47	27.32	26.34	26.60	852000
2007-08-31	26.91	26.93	26.34	26.59	364200
2007-09-04	26.43	26.91	26.41	26.77	412700
2007-09-05	26.65	26.70	26.30	26.60	662800
2007-09-06	26.55	27.00	26.52	26.87	394500
2007-09-07	26.49	26.88	26.39	26.59	246500
2007-09-10	26.71	26.89	26.55	26.80	371700
2007-09-11	26.85	27.24	26.84	27.08	205900
2007-09-12	27.00	27.47	26.90	27.23	191200
2007-09-13	27.42	27.70	27.24	27.51	302000
2007-09-14	27.40	27.99	27.20	27.88	358500
2007-09-17	27.84	27.96	27.46	27.50	439900
2007-09-18	27.69	27.90	27.20	27.80	372400
2007-09-19	28.05	28.39	27.90	28.00	295100
2007-09-20	27.95	28.15	27.77	27.93	275900
2007-09-21	27.95	28.21	27.64	28.03	376900
2007-09-24	27.99	28.49	27.90	27.93	229900
2007-09-25	27.77	27.81	27.44	27.78	537800
2007-09-26	27.98	28.44	27.96	28.24	338900
2007-09-27	28.35	28.51	28.01	28.51	402800
2007-09-28	28.51	28.59	27.80	27.80	174100
2007-10-01	27.88	28.40	27.84	28.35	178800
2007-10-02	28.46	28.50	28.20	28.25	216000
2007-10-03	28.13	28.41	27.85	28.39	282300
2007-10-04	28.40	28.54	28.23	28.45	384700
2007-10-05	27.74	28.71	27.59	28.41	353300
2007-10-08	28.30	28.48	28.06	28.43	243100
2007-10-09	28.41	28.48	28.02	28.35	290400
2007-10-10	28.38	28.60	28.13	28.26	297700
2007-10-11	28.36	28.83	28.01	28.30	564400
2007-10-12	28.26	28.50	28.04	28.38	247400
2007-10-15	28.31	28.37	27.60	27.82	211300
2007-10-16	27.80	28.09	27.49	27.49	150800
2007-10-17	27.69	27.75	27.17	27.45	271000
2007-10-18	27.34	27.76	27.33	27.54	230500
2007-10-19	27.40	27.66	26.92	26.97	241000
2007-10-22	26.74	27.27	26.55	27.02	286000
2007-10-23	27.27	27.40	26.80	26.95	235000
2007-10-24	26.80	27.17	26.70	27.07	237600
2007-10-25	27.12	27.54	27.06	27.23	409400
2007-10-26	27.57	27.82	27.38	27.82	366400
2007-10-29	27.91	28.48	27.91	28.24	251200
2007-10-30	28.14	28.80	27.88	27.94	323500
2007-10-31	27.96	28.74	27.96	28.15	289100
2007-11-01	28.00	28.01	27.15	27.39	1298500
2007-11-02	27.80	27.85	27.00	27.50	504400
2007-11-05	27.24	27.39	26.91	27.01	630400
2007-11-06	26.96	27.14	26.54	26.89	301900
2007-11-07	26.55	26.89	26.06	26.36	558100
2007-11-08	26.50	27.06	26.43	26.99	380800
2007-11-09	26.75	26.91	26.53	26.64	380400
2007-11-12	26.65	26.83	26.42	26.55	651600
2007-11-13	26.69	26.81	26.25	26.59	265800
2007-11-14	26.66	27.16	26.24	26.32	524300
2007-11-15	26.28	26.40	26.15	26.23	473000
2007-11-16	26.28	26.76	25.95	26.65	439500
2007-11-19	26.41	26.48	26.01	26.30	573447
2007-11-20	26.35	26.77	26.07	26.28	651900
2007-11-21	26.31	26.54	26.07	26.35	648500
2007-11-23	26.50	26.50	26.04	26.18	99100
2007-11-26	26.19	26.29	25.81	25.81	474700
2007-11-27	25.84	26.13	25.74	25.97	503300
2007-11-28	26.04	26.60	26.04	26.38	552103
2007-11-29	26.23	26.53	26.12	26.35	424800
2007-11-30	26.66	26.77	26.34	26.77	426300
2007-12-03	26.70	27.45	26.70	27.20	363200
2007-12-04	27.08	27.53	26.95	27.30	432300
2007-12-05	27.62	27.88	27.34	27.68	865700
2007-12-06	27.73	28.00	27.60	27.99	373100
2007-12-07	28.01	28.05	27.48	27.84	191500
2007-12-10	27.86	27.92	27.52	27.67	183100
2007-12-11	27.70	27.78	27.11	27.21	263700
2007-12-12	27.71	27.85	26.93	27.18	280800
2007-12-13	26.88	27.00	26.58	26.99	403200
2007-12-14	26.69	26.88	26.60	26.75	181200
2007-12-17	26.64	26.71	26.37	26.50	302600
2007-12-18	26.52	26.97	26.40	26.73	260000
2007-12-19	26.73	26.98	26.51	26.98	172500
2007-12-20	27.12	27.12	26.24	26.65	504700
2007-12-21	26.90	27.24	26.47	26.54	534024
2007-12-24	26.49	26.93	26.49	26.91	107999
2007-12-26	26.80	26.85	26.62	26.84	251617
2007-12-27	26.84	27.62	26.84	27.06	329300
2007-12-28	27.25	27.48	26.91	27.34	836746
2007-12-31	27.23	27.87	26.92	27.78	819300
2008-01-02	27.66	27.70	26.78	27.08	382500
2008-01-03	27.04	27.25	26.47	26.47	280300
2008-01-04	26.31	26.56	26.12	26.44	559350
2008-01-07	26.51	26.85	26.27	26.68	997750
2008-01-08	26.73	26.89	26.25	26.29	439200
2008-01-09	26.19	26.39	25.94	26.37	303180
2008-01-10	26.15	26.57	26.04	26.30	267400
2008-01-11	26.18	26.47	26.02	26.16	226100
2008-01-14	26.28	26.38	25.93	26.10	315000
2008-01-15	25.80	25.91	25.39	25.60	499298
2008-01-16	25.60	25.80	25.24	25.25	383700
2008-01-17	25.29	25.29	24.64	24.76	416961
2008-01-18	24.85	25.04	24.05	24.80	705547
2008-01-22	23.94	24.80	23.94	24.26	862342
2008-01-23	23.82	24.23	23.47	24.04	858439
2008-01-24	24.18	24.25	23.73	23.85	505456
2008-01-25	24.15	24.22	23.25	23.53	430885
2008-01-28	23.58	23.93	23.37	23.90	332645
2008-01-29	23.93	24.57	23.79	24.28	583386
2008-01-30	24.23	24.56	23.85	23.86	510987
2008-01-31	23.61	24.77	23.61	24.61	531853
2008-02-01	24.69	24.90	24.40	24.65	296375
2008-02-04	24.63	24.99	24.26	24.93	322922
2008-02-05	24.53	24.93	24.48	24.65	270716
2008-02-06	24.75	24.94	24.32	24.51	466565
2008-02-07	24.44	24.69	24.22	24.54	332966
2008-02-08	24.60	24.74	24.06	24.17	301974
2008-02-11	24.12	24.50	23.88	24.28	312549
2008-02-12	24.35	24.58	24.20	24.42	408328
2008-02-13	24.68	24.78	24.22	24.30	350055
2008-02-14	24.27	24.58	23.83	23.94	204194
2008-02-15	23.87	24.10	23.63	24.01	298881
2008-02-19	24.37	24.44	23.61	23.84	362234
2008-02-20	23.75	24.06	23.57	23.93	237400
2008-02-21	24.05	24.07	23.07	23.12	388736
2008-02-22	23.26	23.45	23.12	23.23	477684
2008-02-25	23.26	23.69	23.22	23.57	302600
2008-02-26	23.42	24.76	23.42	24.50	877687
2008-02-27	24.23	24.46	24.00	24.05	482700
2008-02-28	23.94	24.17	23.51	23.66	726884
2008-02-29	23.45	23.63	23.14	23.33	424562
2008-03-03	23.34	23.52	23.12	23.52	639100
2008-03-04	23.29	23.51	23.17	23.37	696273
2008-03-05	23.35	23.41	22.93	23.24	514146
2008-03-06	23.06	23.26	22.65	22.65	357848
2008-03-07	22.57	22.87	22.39	22.60	368098
2008-03-10	22.70	22.93	22.57	22.64	340033
2008-03-11	23.14	23.20	22.42	22.83	595412
2008-03-12	22.86	23.29	22.53	22.85	395693
2008-03-13	22.51	22.75	22.35	22.64	368700
2008-03-14	22.72	22.73	22.02	22.43	306351
2008-03-17	21.89	22.24	21.89	22.05	482422
2008-03-18	22.52	22.52	21.99	22.44	638490
2008-03-19	22.47	22.93	22.32	22.32	332363
2008-03-20	22.40	22.78	21.98	22.77	1097356
2008-03-24	22.87	22.99	22.54	22.88	428495
2008-03-25	22.85	23.25	22.83	23.03	308600
2008-03-26	22.90	23.37	22.86	23.13	496110
2008-03-27	23.20	23.20	22.10	22.15	1127465
2008-03-28	22.22	22.40	22.20	22.25	766800
2008-03-31	22.30	22.59	22.22	22.55	275200
2008-04-01	22.68	22.92	22.53	22.70	646866
2008-04-02	22.65	23.07	22.65	22.97	366611
2008-04-03	22.84	23.14	22.81	22.91	207245
2008-04-04	22.88	23.35	22.73	23.05	214100
2008-04-07	23.17	23.29	22.93	23.20	175500
2008-04-08	23.10	23.46	23.00	23.36	408700
2008-04-09	23.37	23.58	23.10	23.17	480200
2008-04-10	23.12	23.37	23.03	23.23	266300
2008-04-11	23.00	23.26	22.93	23.06	218500
2008-04-14	23.01	23.76	23.01	23.38	376544
2008-04-15	23.49	23.76	23.47	23.76	167205
2008-04-16	23.95	24.32	23.76	24.22	321944
2008-04-17	24.15	24.34	23.93	23.99	322217
2008-04-18	24.27	24.35	23.95	24.20	447674
2008-04-21	24.05	24.27	23.78	23.80	182764
2008-04-22	23.64	23.74	23.29	23.41	224418
2008-04-23	23.53	24.08	23.44	24.08	327895
2008-04-24	24.06	24.20	23.62	23.91	242898
2008-04-25	24.01	24.10	23.90	24.03	385253
2008-04-28	23.96	24.12	23.77	24.00	332148
2008-04-29	24.05	24.18	23.85	23.90	386539
2008-04-30	23.93	24.20	23.81	24.00	317167
2008-05-01	24.02	24.56	24.02	24.36	256723
2008-05-02	24.40	24.71	24.31	24.47	341307
2008-05-05	23.98	24.27	23.29	23.58	618534
2008-05-06	23.54	23.54	22.92	23.27	558392
2008-05-07	23.58	23.65	23.11	23.18	415748
2008-05-08	23.28	23.53	23.10	23.22	318615
2008-05-09	23.13	23.24	22.91	23.08	439637
2008-05-12	23.20	23.99	23.20	23.91	359872
2008-05-13	24.00	24.00	23.60	23.86	277862
2008-05-14	23.94	24.13	23.72	23.89	592511
2008-05-15	23.84	24.05	23.80	23.96	508501
2008-05-16	24.00	24.13	23.61	24.05	517270
2008-05-19	24.10	24.32	23.98	24.05	403490
2008-05-20	23.97	24.25	23.93	23.98	369685
2008-05-21	24.05	24.32	23.86	23.89	727124
2008-05-22	24.07	24.07	23.79	24.05	983352
2008-05-23	23.90	24.01	23.47	23.59	308351
2008-05-27	23.60	23.79	23.43	23.51	350962
2008-05-28	23.57	23.59	23.33	23.50	738069
2008-05-29	23.39	23.71	23.33	23.60	502131
2008-05-30	23.48	23.69	23.33	23.41	453441
2008-06-02	23.33	23.48	23.06	23.25	409575
2008-06-03	23.36	23.40	22.86	22.93	539565
2008-06-04	22.93	23.38	22.89	23.32	496162
2008-06-05	23.37	23.63	23.26	23.63	448789
2008-06-06	23.59	23.68	23.41	23.48	612633
2008-06-09	23.59	23.68	23.27	23.39	465161
2008-06-10	23.26	23.75	23.16	23.65	509871
2008-06-11	23.68	23.72	23.43	23.56	619010
2008-06-12	23.63	24.07	23.61	23.85	825153
2008-06-13	24.03	24.26	23.78	24.01	354664
2008-06-16	23.97	24.08	23.73	24.06	431664
2008-06-17	24.05	24.30	23.78	23.94	574257
2008-06-18	24.24	24.92	24.24	24.48	1124957
2008-06-19	24.44	24.54	24.12	24.19	773533
2008-06-20	24.38	24.38	23.99	23.99	887786
2008-06-23	23.84	24.18	23.75	23.76	799857
2008-06-24	23.62	23.73	23.35	23.36	454323
2008-06-25	23.50	23.62	23.24	23.52	461103
2008-06-26	23.49	23.49	22.88	23.08	569545
2008-06-27	23.12	23.26	22.47	22.70	2766609
2008-06-30	22.67	22.94	22.44	22.52	728785
2008-07-01	22.34	22.79	22.28	22.65	855811
2008-07-02	22.62	22.75	22.43	22.47	443893
2008-07-03	22.50	22.70	22.25	22.26	319960
2008-07-07	22.34	22.78	22.23	22.61	687219
2008-07-08	22.65	23.07	22.59	22.62	737901
2008-07-09	22.66	22.89	22.59	22.79	421865
2008-07-10	22.85	23.30	22.75	23.10	654804
2008-07-11	22.75	23.52	22.60	23.32	555423
2008-07-14	23.47	23.49	22.80	22.95	400741
2008-07-15	22.77	23.00	22.60	22.75	370870
2008-07-16	22.80	23.00	22.51	22.67	310007
2008-07-17	22.72	22.77	22.42	22.63	296349
2008-07-18	22.68	22.86	22.30	22.56	280475
2008-07-21	22.65	22.91	22.60	22.86	288981
2008-07-22	22.79	23.19	22.71	23.07	361088
2008-07-23	23.07	23.08	22.74	22.91	268015
2008-07-24	22.98	23.13	22.61	23.10	441539
2008-07-25	23.23	23.42	22.99	23.02	488121
2008-07-28	22.95	23.15	22.84	22.88	263256
2008-07-29	22.99	23.38	22.95	23.28	255145
2008-07-30	23.40	23.51	23.14	23.42	245965
2008-07-31	23.12	23.51	23.12	23.49	330096
2008-08-01	23.48	23.54	23.10	23.33	296160
2008-08-04	23.28	23.40	23.00	23.14	206358
2008-08-05	23.32	23.46	23.15	23.29	444899
2008-08-06	23.29	23.36	23.10	23.30	469407
2008-08-07	24.03	24.35	23.30	23.95	867934
2008-08-08	24.06	24.92	23.85	24.85	545824
2008-08-11	24.85	25.79	24.76	25.44	627569
2008-08-12	25.51	25.51	24.88	24.93	311749
2008-08-13	24.89	25.50	24.88	24.94	550936
2008-08-14	24.79	25.23	24.75	25.05	503391
2008-08-15	25.29	25.99	25.04	25.35	450011
2008-08-18	25.38	25.64	25.34	25.55	424158
2008-08-19	25.45	25.69	25.41	25.49	269293
2008-08-20	25.50	25.60	25.19	25.26	445797
2008-08-21	25.13	25.70	25.13	25.19	367149
2008-08-22	25.31	25.78	25.17	25.30	441417
2008-08-25	25.16	25.49	25.10	25.42	332615
2008-08-26	25.40	25.69	25.36	25.55	352782
2008-08-27	25.50	26.01	25.50	25.60	376247
2008-08-28	25.57	26.03	25.48	25.94	269304
2008-08-29	25.84	25.98	25.53	25.62	191978
2008-09-02	25.89	26.22	25.30	25.49	415697
2008-09-03	25.31	25.84	25.15	25.59	467374
2008-09-04	25.48	25.60	24.89	25.16	371629
2008-09-05	25.08	25.12	24.41	24.43	335003
2008-09-08	23.00	24.90	23.00	24.89	673958
2008-09-09	24.74	25.30	24.74	24.81	622967
2008-09-10	24.90	25.08	24.52	24.68	288639
2008-09-11	24.56	25.41	24.32	25.30	477920
2008-09-12	25.23	25.74	25.03	25.47	641913
2008-09-15	25.04	25.54	24.04	25.14	563752
2008-09-16	25.05	25.25	23.87	24.94	794044
2008-09-17	24.60	24.75	24.08	24.25	824955
2008-09-18	24.52	24.96	23.77	24.72	1387450
2008-09-19	26.82	26.82	22.98	25.00	1572587
2008-09-22	25.09	25.53	24.45	24.53	475246
2008-09-23	24.36	24.66	23.67	23.78	540199
2008-09-24	23.84	23.87	23.32	23.71	408275
2008-09-25	23.67	24.51	23.56	24.19	505839
2008-09-26	23.90	24.39	23.70	24.36	550420
2008-09-29	24.23	24.43	23.01	23.10	994978
2008-09-30	23.25	23.72	22.94	23.66	763784
2008-10-01	23.47	24.13	22.94	24.03	671390
2008-10-02	24.13	24.13	23.33	23.55	705320
2008-10-03	23.85	24.55	23.40	23.75	1164626
2008-10-06	23.35	23.98	22.68	23.56	1207946
2008-10-07	23.85	23.89	21.63	21.68	680160
2008-10-08	21.24	21.82	20.25	20.36	1315984
2008-10-09	20.71	20.72	19.08	19.09	703752
2008-10-10	18.71	20.52	17.60	20.29	1560815
2008-10-13	21.02	21.12	20.27	20.60	1064614
2008-10-14	21.00	21.14	19.50	20.00	688334
2008-10-15	19.75	19.93	18.69	18.71	775751
2008-10-16	18.67	19.39	17.95	19.30	880437
2008-10-17	18.79	19.49	16.84	18.68	1074040
2008-10-20	18.79	20.02	18.52	19.98	731788
2008-10-21	19.84	20.39	19.56	20.33	1337045
2008-10-22	19.89	20.53	19.25	19.74	685510
2008-10-23	19.98	20.38	18.95	19.88	862187
2008-10-24	18.96	19.52	18.76	18.87	1144331
2008-10-27	18.70	19.38	18.39	18.67	526378
2008-10-28	18.67	20.38	18.44	20.38	717303
2008-10-29	20.19	21.28	20.19	20.50	547109
2008-10-30	20.66	21.48	20.24	20.61	702264
2008-10-31	20.58	20.77	20.00	20.52	864916
2008-11-03	20.11	20.40	19.75	20.08	723626
2008-11-04	20.48	20.68	19.66	20.16	539871
2008-11-05	20.00	20.09	19.00	19.08	679752
2008-11-06	19.08	19.17	18.26	18.39	609270
2008-11-07	18.50	18.89	18.26	18.89	445022
2008-11-10	19.23	19.30	17.87	18.05	471902
2008-11-11	17.81	18.51	17.62	17.88	447795
2008-11-12	17.62	17.86	17.06	17.29	366536
2008-11-13	17.37	18.85	16.55	18.84	656861
2008-11-14	18.63	18.69	17.63	17.63	717270
2008-11-17	17.48	18.63	17.35	17.91	484143
2008-11-18	17.89	18.02	16.78	17.77	1274744
2008-11-19	17.78	18.11	17.13	17.13	696511
2008-11-20	17.00	17.34	15.77	15.84	713224
2008-11-21	16.13	16.89	15.36	16.82	1381261
2008-11-24	17.04	17.50	16.24	17.25	673262
2008-11-25	17.46	17.64	16.93	17.63	609520
2008-11-26	17.52	18.09	17.34	18.06	362647
2008-11-28	17.80	18.56	17.56	18.31	208513
2008-12-01	18.02	18.11	16.42	16.53	529210
2008-12-02	16.38	18.12	16.38	18.08	879410
2008-12-03	17.71	18.24	17.45	18.17	497631
2008-12-04	18.04	18.59	17.24	17.65	464907
2008-12-05	17.48	18.89	17.00	18.77	607583
2008-12-08	19.11	19.19	18.57	18.82	781508
2008-12-09	18.61	18.96	18.10	18.22	622581
2008-12-10	18.43	18.68	18.07	18.44	357654
2008-12-11	18.34	18.90	18.13	18.35	617990
2008-12-12	17.94	18.47	17.37	18.23	644617
2008-12-15	18.38	18.38	17.54	17.69	621261
2008-12-16	17.90	18.49	17.71	18.40	457478
2008-12-17	18.18	18.48	17.86	18.23	353029
2008-12-18	18.18	18.40	17.90	18.26	700655
2008-12-19	18.72	19.00	18.02	18.06	829055
2008-12-22	18.15	18.24	17.76	17.99	804157
2008-12-23	18.08	18.14	17.79	18.01	767408
2008-12-24	17.96	18.49	17.90	18.30	197147
2008-12-26	18.34	18.60	18.20	18.57	202355
2008-12-29	18.50	18.51	17.90	18.26	516532
2008-12-30	18.51	18.87	18.50	18.83	1094601
2008-12-31	18.90	19.51	18.84	19.47	620574
2009-01-02	19.57	19.58	19.10	19.45	251715
2009-01-05	19.50	19.72	19.08	19.42	404989
2009-01-06	19.52	19.53	18.90	19.05	752526
2009-01-07	18.76	18.98	18.60	18.77	586260
2009-01-08	18.70	18.97	18.32	18.96	423382
2009-01-09	18.90	19.05	18.58	18.64	451334
2009-01-12	18.59	18.97	18.52	18.85	580446
2009-01-13	18.85	19.07	18.57	18.87	542145
2009-01-14	18.60	18.79	18.06	18.38	361157
2009-01-15	18.42	18.66	18.17	18.66	418328
2009-01-16	18.93	19.00	18.35	18.77	264053
2009-01-20	18.60	18.86	18.11	18.21	371187
2009-01-21	18.48	18.80	18.00	18.76	355302
2009-01-22	18.46	18.75	18.27	18.47	320690
2009-01-23	18.08	18.74	18.00	18.64	324544
2009-01-26	18.65	19.20	18.40	19.03	299877
2009-01-27	19.12	19.57	19.05	19.40	691002
2009-01-28	19.87	19.88	19.16	19.35	538081
2009-01-29	19.28	19.51	18.80	19.40	573137
2009-01-30	19.54	19.81	19.13	19.45	719485
2009-02-02	19.35	19.48	18.81	19.38	791857
2009-02-03	19.48	19.54	18.87	18.97	836415
2009-02-04	19.03	19.35	18.86	19.11	402216
2009-02-05	19.02	19.62	18.89	19.30	568326
2009-02-06	19.19	19.82	19.19	19.60	304590
2009-02-09	19.58	19.65	19.16	19.39	306639
2009-02-10	19.32	19.57	18.78	18.99	519139
2009-02-11	19.10	19.18	18.50	18.55	537382
2009-02-12	18.30	18.36	17.87	18.33	723052
2009-02-13	18.29	18.55	18.10	18.23	412732
2009-02-17	17.95	18.07	17.20	17.53	909894
2009-02-18	17.76	17.76	17.13	17.23	785276
2009-02-19	17.28	17.44	17.11	17.24	398709
2009-02-20	17.18	17.18	16.52	16.74	641057
2009-02-23	16.85	16.85	16.15	16.21	534016
2009-02-24	16.49	16.66	16.02	16.38	950973
2009-02-25	16.51	17.37	16.24	17.25	1788028
2009-02-26	17.47	17.54	16.91	16.95	799561
2009-02-27	16.60	16.85	16.28	16.42	860580
2009-03-02	16.20	16.46	15.60	15.63	657304
2009-03-03	15.74	15.87	14.88	14.99	756567
2009-03-04	15.17	15.43	14.79	15.20	614795
2009-03-05	13.54	14.74	13.45	14.37	2744626
2009-03-06	15.25	16.18	15.01	16.10	5885075
2009-03-09	16.00	16.99	15.84	16.19	2639234
2009-03-10	16.55	17.24	16.50	16.84	1603192
2009-03-11	16.84	16.89	16.07	16.41	1241160
2009-03-12	16.94	17.15	16.08	16.72	1430991
2009-03-13	16.88	17.05	16.55	16.81	1411896
2009-03-16	16.93	17.43	16.79	16.84	1451477
2009-03-17	16.97	17.71	16.83	17.58	1215914
2009-03-18	17.61	18.26	17.27	18.05	1237051
2009-03-19	18.33	18.34	17.66	18.05	825686
2009-03-20	18.10	18.17	17.85	17.95	1034069
2009-03-23	18.07	18.28	17.41	18.28	791546
2009-03-24	18.07	18.25	17.70	17.81	748350
2009-03-25	17.88	18.30	17.03	17.35	1367450
2009-03-26	17.55	17.64	16.49	17.50	1398921
2009-03-27	17.40	17.45	17.03	17.19	754757
2009-03-30	16.86	17.39	16.86	17.30	1343468
2009-03-31	17.48	18.22	17.44	17.59	2994229
2009-04-01	17.42	18.05	17.20	17.83	710118
2009-04-02	18.18	18.39	17.42	17.50	1593633
2009-04-03	17.54	17.75	17.30	17.61	736949
2009-04-06	17.39	17.50	17.23	17.37	680123
2009-04-07	17.08	17.39	16.85	16.98	967189
2009-04-08	17.31	17.35	16.90	17.21	530345
2009-04-09	17.40	17.65	17.16	17.43	761655
2009-04-13	17.24	17.34	16.84	17.16	1109097
2009-04-14	16.97	17.09	16.63	16.66	868775
2009-04-15	16.68	17.01	16.43	17.01	940386
2009-04-16	17.13	17.66	16.94	17.28	885028
2009-04-17	17.26	17.59	17.13	17.40	497387
2009-04-20	17.20	17.20	16.96	17.04	624959
2009-04-21	17.05	17.29	16.81	17.18	524397
2009-04-22	16.97	17.18	16.90	17.01	532002
2009-04-23	17.01	17.10	16.82	17.00	722709
2009-04-24	17.09	17.23	16.88	17.13	560524
2009-04-27	16.89	17.49	16.81	17.33	528173
2009-04-28	17.20	17.77	17.03	17.53	509957
2009-04-29	18.22	18.88	17.99	18.28	1530188
2009-04-30	18.69	18.69	18.03	18.27	1352653
2009-05-01	18.26	18.84	18.12	18.83	752774
2009-05-04	18.48	18.92	18.19	18.76	837784
2009-05-05	18.57	18.62	18.10	18.39	719070
2009-05-06	18.62	18.71	18.15	18.27	740500
2009-05-07	18.22	18.87	18.18	18.57	840283
2009-05-08	18.80	18.98	18.41	18.58	512013
2009-05-11	18.37	18.74	18.12	18.26	429880
2009-05-12	18.32	18.36	17.75	17.99	692756
2009-05-13	17.76	17.80	17.38	17.56	1124167
2009-05-14	17.62	17.82	17.22	17.64	818372
2009-05-15	17.63	17.64	17.07	17.18	629754
2009-05-18	17.34	17.57	17.03	17.51	834595
2009-05-19	17.55	17.69	17.42	17.50	790728
2009-05-20	17.60	17.72	17.23	17.26	765667
2009-05-21	17.11	17.30	16.88	17.26	760475
2009-05-22	17.30	17.51	17.18	17.34	422192
2009-05-26	17.27	17.93	17.20	17.85	591201
2009-05-27	17.83	17.84	17.43	17.48	535550
2009-05-28	17.55	17.83	17.44	17.71	469088
2009-05-29	17.81	17.99	17.53	17.99	529990
2009-06-01	19.09	19.09	18.25	18.80	1226212
2009-06-02	18.78	19.11	18.61	18.83	1341305
2009-06-03	18.74	18.92	18.35	18.80	635560
2009-06-04	18.96	18.96	18.63	18.81	251099
2009-06-05	18.91	18.91	18.37	18.77	431602
2009-06-08	18.73	18.90	18.52	18.69	347366
2009-06-09	18.72	18.84	18.45	18.60	384927
2009-06-10	18.71	18.96	18.52	18.89	742653
2009-06-11	18.43	18.90	18.13	18.70	1173445
2009-06-12	18.63	19.25	18.61	19.18	743254
2009-06-15	19.13	19.19	18.74	19.14	1047845
2009-06-16	19.24	19.65	19.03	19.27	1089998
2009-06-17	19.31	19.56	19.18	19.50	1035822
2009-06-18	19.46	20.04	19.46	19.95	787893
2009-06-19	20.16	20.26	19.67	19.86	1002386
2009-06-22	19.72	19.84	19.41	19.61	1016247
2009-06-23	19.48	19.58	18.82	19.00	1031954
2009-06-24	19.09	19.40	19.05	19.12	775928
2009-06-25	19.05	19.64	18.97	19.43	654145
2009-06-26	19.38	19.72	19.16	19.61	1313797
2009-06-29	19.64	19.71	19.26	19.64	280482
2009-06-30	19.70	19.70	19.38	19.48	849881
2009-07-01	19.62	19.94	19.62	19.85	548371
2009-07-02	19.63	19.63	19.24	19.27	363904
2009-07-06	19.18	19.41	19.01	19.39	436742
2009-07-07	19.34	19.44	18.90	18.93	367161
2009-07-08	19.01	19.21	18.80	18.92	412681
2009-07-09	19.02	19.04	18.74	18.88	455422
2009-07-10	18.84	19.12	18.74	19.07	456367
2009-07-13	19.08	19.43	18.90	19.38	319709
2009-07-14	19.43	19.43	19.15	19.39	186827
2009-07-15	19.48	20.08	19.42	20.05	871770
2009-07-16	19.86	20.18	19.69	20.08	447875
2009-07-17	20.08	20.20	19.72	19.75	375771
2009-07-20	19.90	19.90	19.40	19.75	403876
2009-07-21	19.90	19.94	19.74	19.86	586250
2009-07-22	18.47	18.91	17.69	18.56	4254416
2009-07-23	18.49	18.66	18.40	18.58	1294235
2009-07-24	18.50	18.81	18.47	18.71	772334
2009-07-27	18.74	18.95	18.57	18.95	433984
2009-07-28	18.78	18.79	18.40	18.61	775403
2009-07-29	18.48	18.80	18.46	18.70	593469
2009-07-30	18.85	19.49	18.70	19.26	794141
2009-07-31	19.25	19.41	19.03	19.03	675897
2009-08-03	19.00	19.39	18.51	18.67	689134
2009-08-04	18.61	18.75	18.37	18.60	595175
2009-08-05	18.67	18.74	18.27	18.50	667319
2009-08-06	18.50	18.57	18.22	18.55	818186
2009-08-07	18.78	18.85	18.54	18.57	877492
2009-08-10	18.45	18.52	18.21	18.42	793478
2009-08-11	18.39	18.63	18.18	18.49	533174
2009-08-12	18.50	19.02	18.44	18.86	673115
2009-08-13	19.08	19.19	18.70	19.10	357182
2009-08-14	19.10	19.12	18.77	19.10	510473
2009-08-17	18.88	19.17	18.70	19.00	599246
2009-08-18	19.41	19.82	18.97	19.05	1220015
2009-08-19	18.82	19.43	18.82	19.29	461658
2009-08-20	19.31	19.58	19.28	19.58	359360
2009-08-21	19.68	19.85	19.65	19.74	533010
2009-08-24	19.84	19.89	19.65	19.82	227522
2009-08-25	19.85	19.97	19.57	19.70	520661
2009-08-26	19.65	19.84	19.51	19.78	551663
2009-08-27	19.82	19.85	19.60	19.77	333633
2009-08-28	19.86	19.86	19.55	19.63	345059
2009-08-31	19.53	19.73	19.48	19.52	624862
2009-09-01	19.47	19.73	19.38	19.50	867601
2009-09-02	19.51	19.69	19.38	19.50	495779
2009-09-03	19.55	19.71	19.45	19.53	876412
2009-09-04	19.62	19.74	19.42	19.65	371627
2009-09-08	19.91	19.91	19.54	19.66	356293
2009-09-09	19.59	19.90	19.55	19.85	408406
2009-09-10	19.78	20.00	19.67	19.95	596387
2009-09-11	20.02	20.10	19.86	20.06	314805
2009-09-14	19.98	20.21	19.75	20.20	304677
2009-09-15	20.11	20.47	20.07	20.33	543007
2009-09-16	20.33	20.72	20.30	20.67	349121
2009-09-17	20.70	20.87	20.63	20.81	525888
2009-09-18	20.86	20.95	20.75	20.80	692405
2009-09-21	20.69	20.74	20.32	20.66	642284
2009-09-22	20.77	20.80	20.54	20.67	631235
2009-09-23	20.56	20.56	20.20	20.23	640190
2009-09-24	20.24	20.49	20.18	20.20	690362
2009-09-25	20.13	20.36	19.98	20.01	434329
2009-09-28	20.12	20.33	19.99	20.09	440436
2009-09-29	19.74	19.94	19.46	19.87	1139180
2009-09-30	19.82	19.95	19.69	19.72	816857
2009-10-01	19.69	19.74	19.25	19.47	745165
2009-10-02	19.29	19.45	19.14	19.28	426098
2009-10-05	19.30	19.80	19.21	19.75	1102799
2009-10-06	19.81	19.98	19.65	19.97	429813
2009-10-07	19.94	19.94	19.73	19.87	530049
2009-10-08	19.94	20.08	19.92	20.04	573617
2009-10-09	20.07	20.24	20.00	20.15	380993
2009-10-12	20.27	20.31	20.04	20.16	604956
2009-10-13	20.19	20.22	19.90	20.15	611324
2009-10-14	20.31	20.42	20.00	20.13	485205
2009-10-15	20.06	20.27	20.05	20.16	368256
2009-10-16	20.08	20.49	20.00	20.21	677725
2009-10-19	20.37	20.41	20.07	20.36	357471
2009-10-20	20.34	20.34	19.98	20.04	412693
2009-10-21	19.99	20.37	19.97	20.07	889228
2009-10-22	20.01	20.27	19.89	20.22	679880
2009-10-23	20.31	20.31	19.85	19.94	551395
2009-10-26	20.01	20.18	19.66	19.76	567852
2009-10-27	19.86	20.06	19.67	19.92	674693
2009-10-28	19.98	20.11	19.76	19.81	724454
2009-10-29	19.50	19.54	18.76	19.00	3359523
2009-10-30	18.94	19.19	18.51	18.59	1237978
2009-11-02	18.67	18.73	18.25	18.58	1396770
2009-11-03	18.52	18.69	18.37	18.52	643932
2009-11-04	18.62	18.89	18.50	18.65	639173
2009-11-05	18.80	19.10	18.70	18.97	585035
2009-11-06	19.01	19.14	18.87	19.01	406311
2009-11-09	19.10	19.39	19.07	19.39	561668
2009-11-10	19.31	19.55	19.19	19.34	645588
2009-11-11	19.42	19.50	19.18	19.26	431520
2009-11-12	19.25	19.47	18.98	19.03	468017
2009-11-13	19.07	19.36	18.96	19.24	569819
2009-11-16	19.40	19.66	19.40	19.53	849007
2009-11-17	19.43	19.61	19.38	19.53	508849
2009-11-18	19.59	19.63	19.34	19.44	443610
2009-11-19	19.36	19.44	19.14	19.38	419569
2009-11-20	19.29	19.48	19.29	19.39	285590
2009-11-23	19.60	19.85	19.42	19.50	530459
2009-11-24	19.45	19.51	19.22	19.47	734219
2009-11-25	19.54	19.66	19.48	19.65	437269
2009-11-27	19.45	19.55	19.30	19.36	221015
2009-11-30	19.39	19.63	19.26	19.61	642612
2009-12-01	19.74	19.93	19.65	19.91	386980
2009-12-02	19.92	20.29	19.83	20.21	509613
2009-12-03	20.26	20.61	20.15	20.39	434771
2009-12-04	20.70	20.70	20.25	20.48	440717
2009-12-07	20.45	20.65	20.15	20.34	559257
2009-12-08	20.35	20.68	20.08	20.57	697337
2009-12-09	20.52	20.72	20.52	20.64	379579
2009-12-10	20.75	20.97	20.64	20.86	397906
2009-12-11	21.04	21.27	20.83	21.21	329852
2009-12-14	20.96	21.39	20.78	21.10	925773
2009-12-15	21.08	21.21	20.93	21.01	668668
2009-12-16	21.05	21.35	20.89	20.94	635157
2009-12-17	20.86	20.91	20.51	20.61	569188
2009-12-18	20.75	20.92	20.57	20.83	940772
2009-12-21	20.97	21.19	20.87	21.12	573404
2009-12-22	21.20	21.20	20.90	20.92	577772
2009-12-23	20.89	20.89	20.49	20.72	589426
2009-12-24	20.69	20.87	20.64	20.72	305453
2009-12-28	20.71	20.84	20.65	20.70	364794
2009-12-29	20.78	20.80	20.52	20.67	418766
2009-12-30	20.67	20.71	20.53	20.65	413518
2009-12-31	20.68	20.80	20.40	20.41	553448
2010-01-04	20.54	20.62	20.29	20.37	393792
2010-01-05	20.36	20.37	19.84	19.98	494234
2010-01-06	20.02	20.23	19.95	20.15	633048
2010-01-07	20.19	20.23	20.01	20.06	636642
2010-01-08	20.17	20.17	19.80	20.00	557424
2010-01-11	20.17	20.17	19.89	20.06	643327
2010-01-12	19.97	20.13	19.89	20.08	962014
2010-01-13	20.08	20.41	20.04	20.38	359957
2010-01-14	20.39	20.45	20.21	20.27	585640
2010-01-15	20.50	20.65	20.27	20.37	1155623
2010-01-19	20.45	20.63	20.42	20.50	817148
2010-01-20	20.43	20.49	20.04	20.35	977771
2010-01-21	20.46	20.66	20.18	20.22	1122037
2010-01-22	20.22	20.29	19.72	19.81	465645
2010-01-25	19.89	20.01	19.59	19.98	632994
2010-01-26	19.98	20.01	19.81	19.90	329384
2010-01-27	19.88	19.96	19.62	19.86	399361
2010-01-28	19.90	19.98	19.61	19.69	553630
2010-01-29	19.68	19.86	19.49	19.50	529910
2010-02-01	19.56	19.63	19.37	19.57	481422
2010-02-02	19.54	19.76	19.38	19.75	488283
2010-02-03	19.75	19.81	19.42	19.51	473203
2010-02-04	19.46	19.49	19.06	19.12	594359
2010-02-05	19.09	19.12	18.84	19.05	457918
2010-02-08	19.04	19.11	18.60	18.62	574254
2010-02-09	18.73	18.94	18.55	18.78	510968
2010-02-10	18.74	18.81	18.55	18.73	604540
2010-02-11	18.74	18.96	18.55	18.95	396283
2010-02-12	18.87	19.02	18.76	18.98	525988
2010-02-16	18.72	19.34	18.72	19.34	342918
2010-02-17	19.45	19.48	19.07	19.12	737171
2010-02-18	19.06	19.21	18.92	19.10	601942
2010-02-19	19.13	19.46	19.09	19.29	688347
2010-02-22	19.29	19.36	19.10	19.15	792033
2010-02-23	19.10	19.20	18.88	18.88	534965
2010-02-24	18.97	18.98	18.72	18.76	1415166
2010-02-25	18.02	18.88	17.46	18.51	1440933
2010-02-26	18.51	18.51	17.98	17.99	1227479
2010-03-01	18.00	18.27	18.00	18.21	805145
2010-03-02	18.28	18.66	18.21	18.47	1110513
2010-03-03	18.68	19.01	18.67	18.71	944359
2010-03-04	18.71	18.88	18.69	18.83	1058110
2010-03-05	18.86	19.16	18.86	19.07	1056864
2010-03-08	19.01	19.17	18.96	19.00	379474
2010-03-09	18.93	19.05	18.91	19.01	527026
2010-03-10	19.04	19.24	19.01	19.22	497633
2010-03-11	19.20	19.35	19.13	19.20	521630
2010-03-12	19.20	19.33	19.04	19.21	402631
2010-03-15	19.15	19.32	19.04	19.18	504550
2010-03-16	19.17	19.37	19.08	19.37	358854
2010-03-17	19.42	19.80	19.33	19.68	734537
2010-03-18	19.68	19.73	19.56	19.57	422333
2010-03-19	19.63	19.75	19.32	19.42	496291
2010-03-22	19.37	19.44	19.27	19.36	351204
2010-03-23	19.18	19.18	18.95	19.15	509423
2010-03-24	19.09	19.18	18.85	18.97	783898
2010-03-25	19.00	19.14	18.92	18.98	756630
2010-03-26	19.07	19.21	18.93	19.09	891330
2010-03-29	19.18	19.26	18.95	19.22	705958
2010-03-30	19.26	19.36	19.16	19.30	1394905
2010-03-31	19.31	19.62	19.19	19.31	796046
2010-04-01	19.51	19.71	19.40	19.65	768067
2010-04-05	20.02	20.14	19.64	19.73	372757
2010-04-06	19.71	19.91	19.64	19.87	228953
2010-04-07	19.96	19.96	19.68	19.77	276691
2010-04-08	19.69	19.70	19.45	19.61	459120
2010-04-09	19.66	19.66	19.45	19.62	483259
2010-04-12	19.56	19.72	19.46	19.51	777480
2010-04-13	19.54	19.58	19.34	19.44	345242
2010-04-14	19.50	19.62	19.39	19.61	758180
2010-04-15	19.62	19.76	19.49	19.71	257100
2010-04-16	19.72	19.72	19.37	19.48	481249
2010-04-19	19.39	19.54	19.33	19.52	254141
2010-04-20	19.64	19.80	19.55	19.80	357344
2010-04-21	19.84	19.99	19.81	19.91	390442
2010-04-22	19.82	19.98	19.73	19.95	369165
2010-04-23	19.96	20.15	19.75	20.15	235451
2010-04-26	20.12	20.22	19.88	19.89	315104
2010-04-27	19.88	20.10	19.60	19.64	472071
2010-04-28	19.75	19.98	19.62	19.88	256975
2010-04-29	19.99	20.07	19.83	19.90	327145
2010-04-30	19.97	20.25	19.86	19.88	417331
2010-05-03	20.00	20.44	19.83	20.40	496506
2010-05-04	20.00	20.47	19.42	20.32	751372
2010-05-05	20.27	20.60	20.21	20.24	441303
2010-05-06	20.21	20.21	18.56	19.35	944405
2010-05-07	19.37	19.39	18.81	19.08	805866
2010-05-10	19.77	19.77	19.30	19.50	658893
2010-05-11	19.36	19.50	19.19	19.39	1411177
2010-05-12	19.40	19.53	19.25	19.41	1386936
2010-05-13	19.38	19.76	19.34	19.53	492180
2010-05-14	19.40	19.65	19.37	19.51	562611
2010-05-17	19.58	19.81	19.21	19.67	618692
2010-05-18	19.82	20.04	19.61	19.65	581675
2010-05-19	19.57	19.62	19.35	19.53	595151
2010-05-20	19.20	19.32	18.79	18.81	1316581
2010-05-21	18.63	19.02	18.52	18.73	958850
2010-05-24	18.75	19.00	18.61	18.74	594033
2010-05-25	18.45	18.68	18.26	18.61	822099
2010-05-26	18.67	18.84	18.52	18.66	715449
2010-05-27	18.96	19.02	18.69	18.98	711421
2010-05-28	18.89	19.14	18.80	18.91	710354
2010-06-01	18.77	18.94	18.49	18.49	493542
2010-06-02	18.49	18.92	18.41	18.92	638275
2010-06-03	18.86	19.14	18.83	19.00	781568
2010-06-04	18.78	18.81	18.30	18.32	704850
2010-06-07	18.41	18.53	18.27	18.33	973731
2010-06-08	18.34	18.40	18.12	18.34	1200897
2010-06-09	18.43	18.53	18.10	18.21	1029947
2010-06-10	18.40	18.59	18.29	18.59	916383
2010-06-11	18.44	18.69	18.34	18.69	622022
2010-06-14	18.52	18.80	18.45	18.69	609377
2010-06-15	18.65	19.07	18.64	19.05	549595
2010-06-16	18.92	19.16	18.92	19.08	568288
2010-06-17	19.17	19.35	19.08	19.33	663522
2010-06-18	19.40	19.54	19.25	19.50	1017719
2010-06-21	19.65	19.67	19.27	19.38	484478
2010-06-22	19.42	19.57	19.00	19.04	792009
2010-06-23	18.92	18.92	18.41	18.62	689289
2010-06-24	18.57	18.86	18.47	18.64	978161
2010-06-25	18.66	18.70	18.43	18.49	1181642
2010-06-28	18.40	18.72	18.10	18.59	840546
2010-06-29	18.75	18.81	18.35	18.37	1673929
2010-06-30	18.41	18.66	18.26	18.33	859669
2010-07-01	18.36	18.41	18.09	18.14	801183
2010-07-02	18.21	18.36	18.08	18.17	707644
2010-07-06	18.28	18.61	18.13	18.27	564946
2010-07-07	18.38	18.79	18.27	18.72	911739
2010-07-08	18.89	19.00	18.77	18.98	664375
2010-07-09	19.01	19.07	18.86	19.06	275297
2010-07-12	19.04	19.11	18.88	19.00	323708
2010-07-13	19.14	19.24	19.03	19.20	445663
2010-07-14	19.10	19.23	18.99	19.17	255948
2010-07-15	19.22	19.29	18.98	19.15	447956
2010-07-16	19.05	19.05	18.52	18.53	726681
2010-07-19	18.63	18.72	18.45	18.59	839752
2010-07-20	18.46	18.62	18.33	18.60	699611
2010-07-21	18.69	18.78	18.26	18.29	987301
2010-07-22	18.54	18.88	18.51	18.80	987378
2010-07-23	18.70	19.14	18.60	19.09	762270
2010-07-26	19.08	19.52	19.08	19.43	596927
2010-07-27	19.53	19.82	19.51	19.82	604247
2010-07-28	19.82	19.82	19.55	19.56	479912
2010-07-29	19.75	19.81	19.18	19.31	442014
2010-07-30	19.13	19.24	19.02	19.10	420800
2010-08-02	19.30	19.52	19.23	19.38	488890
2010-08-03	19.36	19.50	19.25	19.34	431788
2010-08-04	19.37	19.55	19.32	19.52	450091
2010-08-05	19.49	20.00	19.47	19.85	1091331
2010-08-06	19.68	19.99	19.44	19.89	803697
2010-08-09	20.02	20.22	19.98	20.14	814473
2010-08-10	20.00	20.40	19.88	20.26	749722
2010-08-11	19.92	19.98	19.54	19.58	787873
2010-08-12	19.35	19.59	19.31	19.56	648403
2010-08-13	19.46	19.85	19.38	19.69	524462
2010-08-16	19.59	19.79	19.41	19.77	368093
2010-08-17	19.95	20.07	19.73	20.03	1047728
2010-08-18	19.96	20.08	19.77	19.89	823579
2010-08-19	19.87	19.87	19.46	19.64	680794
2010-08-20	19.54	19.71	19.44	19.69	566428
2010-08-23	19.79	19.95	19.63	19.63	416930
2010-08-24	19.45	19.89	19.36	19.78	773639
2010-08-25	19.66	19.93	19.56	19.90	580874
2010-08-26	19.99	19.99	19.77	19.88	529596
2010-08-27	19.98	20.29	19.80	20.24	652809
2010-08-30	20.22	20.23	19.89	19.89	594385
2010-08-31	19.83	20.13	19.67	19.98	504945
2010-09-01	20.24	20.56	20.15	20.55	756506
2010-09-02	20.54	20.60	20.17	20.27	699349
2010-09-03	20.46	20.51	20.24	20.34	611779
2010-09-07	20.23	20.39	20.06	20.07	1432683
2010-09-08	20.17	20.29	19.63	19.92	876781
2010-09-09	20.14	20.19	20.04	20.19	861391
2010-09-10	20.25	20.28	20.06	20.16	570148
2010-09-13	20.32	20.52	20.23	20.51	696760
2010-09-14	20.46	20.58	20.38	20.46	400489
2010-09-15	20.38	20.49	20.35	20.39	370633
2010-09-16	20.33	20.38	20.01	20.14	700706
2010-09-17	20.22	20.32	20.02	20.24	726861
2010-09-20	20.27	20.54	20.15	20.54	538958
2010-09-21	20.56	20.63	20.38	20.39	789111
2010-09-22	20.24	20.38	19.93	19.96	873935
2010-09-23	19.88	20.12	19.76	19.76	597089
2010-09-24	19.91	20.13	19.85	20.13	586257
2010-09-27	20.14	20.26	20.04	20.18	360040
2010-09-28	20.09	20.32	19.93	20.31	481329
2010-09-29	20.21	20.48	20.21	20.36	782615
2010-09-30	20.48	20.48	20.21	20.28	771913
2010-10-01	20.37	20.41	20.24	20.38	686435
2010-10-04	20.36	20.46	20.13	20.17	465133
2010-10-05	20.29	20.47	20.22	20.46	530186
2010-10-06	20.47	20.47	20.36	20.38	358815
2010-10-07	20.44	20.52	20.33	20.46	415308
2010-10-08	20.46	20.65	20.37	20.57	491380
2010-10-11	20.61	20.62	20.50	20.51	334303
2010-10-12	20.52	20.53	20.36	20.47	394735
2010-10-13	20.55	20.67	20.45	20.57	502657
2010-10-14	20.61	20.68	20.55	20.64	378334
2010-10-15	20.78	20.85	20.61	20.71	665505
2010-10-18	20.80	20.90	20.76	20.87	335009
2010-10-19	20.68	20.99	20.68	20.80	449173
2010-10-20	20.89	21.09	20.84	21.00	402648
2010-10-21	21.08	21.13	20.73	20.84	370885
2010-10-22	20.85	20.99	20.71	20.75	565962
2010-10-25	20.92	21.00	20.73	20.77	354676
2010-10-26	20.67	20.79	20.67	20.72	382029
2010-10-27	20.62	20.80	20.40	20.65	382603
2010-10-28	20.83	21.18	20.71	20.95	945191
2010-10-29	20.97	21.19	20.87	20.90	625700
2010-11-01	21.03	21.28	20.68	20.87	693651
2010-11-02	21.05	21.25	21.00	21.25	567302
2010-11-03	21.25	21.27	21.07	21.20	729911
2010-11-04	21.41	21.55	21.35	21.47	760557
2010-11-05	21.42	21.55	21.39	21.52	558106
2010-11-08	21.52	21.56	21.38	21.52	441334
2010-11-09	21.52	21.71	21.38	21.42	600241
2010-11-10	21.48	21.53	21.28	21.43	719536
2010-11-11	21.34	21.44	21.26	21.38	565285
2010-11-12	21.22	21.31	21.11	21.23	828437
2010-11-15	21.38	21.49	21.30	21.36	387933
2010-11-16	21.24	21.24	20.85	21.05	935456
2010-11-17	21.04	21.20	20.98	20.99	471014
2010-11-18	21.17	21.20	21.04	21.07	755718
2010-11-19	21.03	21.18	20.86	20.94	536240
2010-11-22	20.86	21.03	20.71	21.02	775108
2010-11-23	20.85	21.01	20.75	20.94	522237
2010-11-24	21.06	21.13	20.89	21.10	863749
2010-11-26	21.03	21.18	20.96	21.14	264329
2010-11-29	20.98	21.19	20.87	21.13	759968
2010-11-30	21.00	21.21	20.95	21.17	1051049
2010-12-01	21.43	21.64	21.35	21.55	1466374
2010-12-02	21.54	21.72	21.34	21.69	553602
2010-12-03	21.71	21.97	21.71	21.89	869096
2010-12-06	21.78	21.92	21.78	21.83	514835
2010-12-07	21.95	22.09	21.78	21.80	797318
2010-12-08	21.85	21.92	21.67	21.72	751828
2010-12-09	21.84	21.87	21.67	21.69	497403
2010-12-10	21.69	21.91	21.69	21.89	773778
2010-12-13	21.97	22.07	21.87	22.00	1020925
2010-12-14	22.00	22.20	21.97	22.11	574805
2010-12-15	22.05	22.16	21.90	21.91	497341
2010-12-16	21.95	22.21	21.90	22.12	841418
2010-12-17	22.12	22.36	22.01	22.31	1004633
2010-12-20	22.41	22.59	22.36	22.53	908629
2010-12-21	22.60	22.65	22.51	22.53	642910
2010-12-22	22.28	22.36	22.15	22.20	592215
2010-12-23	22.20	22.20	22.03	22.08	474628
2010-12-27	22.04	22.05	21.87	21.91	483563
2010-12-28	22.01	22.13	21.83	22.03	547995
2010-12-29	22.11	22.11	21.88	21.90	321813
2010-12-30	21.95	21.98	21.75	21.78	359134
2010-12-31	21.76	21.86	21.70	21.70	219007
2011-01-03	21.87	21.95	21.72	21.89	376245
2011-01-04	21.93	21.95	21.69	21.82	418953
2011-01-05	21.86	21.86	21.70	21.78	344295
2011-01-06	21.76	21.90	21.64	21.90	457560
2011-01-07	21.96	21.98	21.77	21.92	761816
2011-01-10	21.82	21.94	21.64	21.90	767707
2011-01-11	21.92	22.08	21.90	22.02	848560
2011-01-12	22.11	22.11	21.91	21.95	701604
2011-01-13	21.95	21.95	21.80	21.94	360324
2011-01-14	21.94	22.06	21.78	22.01	1326558
2011-01-18	22.01	22.06	21.91	22.03	369896
2011-01-19	22.02	22.07	21.96	21.99	640031
2011-01-20	21.92	22.13	21.86	22.02	659341
2011-01-21	22.14	22.14	21.90	22.01	665334
2011-01-24	21.94	22.22	21.94	22.22	508145
2011-01-25	22.09	22.30	22.07	22.28	505127
2011-01-26	22.36	22.48	22.29	22.37	568711
2011-01-27	22.36	22.63	22.34	22.61	536433
2011-01-28	22.57	22.57	22.35	22.39	1042843
2011-01-31	22.48	22.60	22.33	22.34	442005
2011-02-01	22.44	22.77	22.42	22.77	636344
2011-02-02	22.68	22.84	22.60	22.76	601916
2011-02-03	22.79	22.79	22.54	22.77	431259
2011-02-04	22.75	22.80	22.48	22.57	374825
2011-02-07	22.56	22.65	22.52	22.63	400744
2011-02-08	22.58	22.67	22.50	22.67	285269
2011-02-09	22.57	22.73	22.50	22.67	344254
2011-02-10	22.60	22.74	22.56	22.72	234892
2011-02-11	22.65	22.86	22.62	22.86	301600
2011-02-14	22.83	22.90	22.71	22.76	417963
2011-02-15	22.72	22.88	22.69	22.75	305755
2011-02-16	22.78	22.84	22.72	22.79	246843
2011-02-17	22.81	23.05	22.76	22.88	578650
2011-02-18	22.92	23.00	22.71	22.75	581411
2011-02-22	22.59	22.84	22.59	22.80	748649
2011-02-23	22.78	22.80	22.57	22.67	745297
2011-02-24	22.63	22.77	22.49	22.58	779973
2011-02-25	22.50	23.04	22.50	23.01	683146
2011-02-28	23.17	23.45	23.12	23.42	730173
2011-03-01	23.52	23.71	23.40	23.41	687465
2011-03-02	23.40	23.54	23.31	23.50	403822
2011-03-03	23.70	23.76	23.58	23.68	557813
2011-03-04	23.77	23.77	23.34	23.52	449035
2011-03-07	23.58	23.83	23.49	23.60	677403
2011-03-08	23.63	23.93	23.62	23.83	488455
2011-03-09	23.78	24.00	23.69	23.94	375317
2011-03-10	23.68	23.75	23.41	23.44	580229
2011-03-11	23.54	23.70	23.41	23.57	698835
2011-03-14	23.73	23.73	23.32	23.63	783789
2011-03-15	23.17	23.40	23.13	23.23	605370
2011-03-16	23.20	23.31	23.00	23.12	1106750
2011-03-17	23.36	23.37	23.07	23.10	618387
2011-03-18	23.26	23.55	23.23	23.44	827317
2011-03-21	23.69	23.87	23.61	23.83	725301
2011-03-22	23.89	23.94	23.79	23.80	709268
2011-03-23	23.36	23.51	23.33	23.45	682915
2011-03-24	23.53	23.53	23.32	23.35	506280
2011-03-25	23.43	23.61	23.35	23.39	656208
2011-03-28	23.53	23.60	23.36	23.36	426124
2011-03-29	23.39	23.55	23.30	23.51	589742
2011-03-30	23.58	23.85	23.55	23.78	436264
2011-03-31	23.80	23.88	23.71	23.77	609715
2011-04-01	23.95	24.20	23.89	24.09	516937
2011-04-04	24.19	24.30	24.05	24.26	457351
2011-04-05	24.25	24.27	24.10	24.12	443728
2011-04-06	24.16	24.28	24.10	24.13	674665
2011-04-07	24.18	24.18	23.98	24.16	970102
2011-04-08	24.24	24.24	24.02	24.07	604221
2011-04-11	24.07	24.14	23.75	23.79	305476
2011-04-12	23.75	23.97	23.54	23.55	530499
2011-04-13	23.66	23.71	23.41	23.47	602588
2011-04-14	23.36	23.88	23.30	23.85	835338
2011-04-15	23.83	24.10	23.79	23.87	1194654
2011-04-18	23.70	23.78	23.41	23.45	677357
2011-04-19	23.55	23.62	23.43	23.58	701949
2011-04-20	24.32	24.49	24.10	24.22	1027639
2011-04-21	24.36	24.40	24.16	24.34	534190
2011-04-25	24.24	24.39	24.22	24.33	315341
2011-04-26	24.41	24.65	24.35	24.56	643815
2011-04-27	24.61	24.91	24.55	24.84	1144057
2011-04-28	24.80	25.00	24.76	25.00	429415
2011-04-29	25.00	25.00	24.83	24.96	804153
2011-05-02	25.00	25.00	24.85	24.92	419103
2011-05-03	24.95	25.20	24.87	24.92	386970
2011-05-04	25.00	25.00	24.73	24.85	459596
2011-05-05	24.86	25.29	24.78	24.94	812771
2011-05-06	25.23	25.37	24.85	24.90	705660
2011-05-09	24.93	25.31	24.92	25.27	626505
2011-05-10	25.40	25.71	25.34	25.67	806363
2011-05-11	25.66	25.68	25.36	25.43	1080270
2011-05-12	25.47	25.76	25.32	25.74	1014654
2011-05-13	25.81	25.83	25.55	25.69	503088
2011-05-16	25.64	25.82	25.45	25.48	887332
2011-05-17	25.47	25.75	25.43	25.61	996864
2011-05-18	25.69	25.77	25.43	25.75	560016
2011-05-19	25.83	25.90	25.61	25.74	1058761
2011-05-20	25.69	25.77	25.52	25.56	836251
2011-05-23	25.37	25.73	25.31	25.50	1288409
2011-05-24	25.57	25.60	25.25	25.26	672308
2011-05-25	25.26	25.41	25.11	25.27	1128563
2011-05-26	25.31	25.52	25.17	25.51	1187138
2011-05-27	25.61	25.75	25.52	25.72	755363
2011-05-31	25.97	26.00	25.77	25.97	984834
2011-06-01	25.97	26.04	25.77	25.77	997580
2011-06-02	25.80	25.81	25.56	25.68	1070328
2011-06-03	25.40	25.45	25.20	25.25	1009168
2011-06-06	25.29	25.29	25.04	25.06	813345
2011-06-07	25.23	25.26	25.03	25.04	840502
2011-06-08	25.04	25.28	25.00	25.21	577671
2011-06-09	25.31	25.37	25.12	25.21	553367
2011-06-10	25.15	25.22	24.93	24.99	633473
2011-06-13	25.08	25.18	24.93	25.03	578623
2011-06-14	25.20	25.36	25.06	25.27	471806
2011-06-15	25.11	25.28	24.87	24.93	535933
2011-06-16	25.01	25.29	24.99	25.16	487580
2011-06-17	25.32	25.55	25.25	25.45	1028801
2011-06-20	25.46	25.92	25.39	25.81	1380225
2011-06-21	26.05	26.05	25.71	25.87	872902
2011-06-22	25.67	25.67	25.30	25.31	751892
2011-06-23	24.91	25.13	24.78	25.11	1465379
2011-06-24	25.17	25.33	24.98	25.04	1393594
2011-06-27	24.98	25.25	24.98	25.06	698020
2011-06-28	25.14	25.19	25.04	25.17	637730
2011-06-29	25.25	25.29	25.12	25.22	578402
2011-06-30	25.28	25.30	25.16	25.28	674768
2011-07-01	25.36	25.71	25.33	25.67	796349
2011-07-05	25.46	25.66	25.42	25.62	821320
2011-07-06	25.64	25.90	25.53	25.83	612513
2011-07-07	25.99	26.00	25.75	25.94	488054
2011-07-08	25.74	25.88	25.72	25.79	340152
2011-07-11	25.60	25.66	25.45	25.63	496982
2011-07-12	25.53	25.88	25.53	25.75	557386
2011-07-13	25.87	25.91	25.58	25.63	629070
2011-07-14	25.74	25.74	25.27	25.31	563328
2011-07-15	25.34	25.48	25.17	25.45	718476
2011-07-18	25.36	25.39	25.05	25.27	460834
2011-07-19	25.43	25.50	25.17	25.50	399188
2011-07-20	25.55	25.73	25.40	25.70	760375
2011-07-21	25.84	25.96	25.74	25.86	562610
2011-07-22	25.89	25.89	25.59	25.63	417883
2011-07-25	25.18	25.63	25.01	25.48	586315
2011-07-26	25.51	25.55	25.33	25.40	439963
2011-07-27	25.29	25.38	25.10	25.17	655628
2011-07-28	25.18	25.18	24.93	25.01	428940
2011-07-29	24.79	24.98	24.58	24.78	451752
2011-08-01	25.05	25.08	24.64	24.86	751573
2011-08-02	24.81	24.86	24.51	24.51	585144
2011-08-03	24.55	24.57	24.22	24.45	1028011
2011-08-04	24.32	24.40	23.56	23.57	1029567
2011-08-05	23.72	23.72	22.50	23.22	1915308
2011-08-08	22.96	23.24	21.47	21.49	1923655
2011-08-09	21.84	22.35	21.29	22.35	2770313
2011-08-10	22.04	22.32	21.79	21.82	2473451
2011-08-11	21.96	23.35	21.86	23.05	1547629
2011-08-12	23.26	23.36	22.89	23.01	1022351
2011-08-15	23.22	23.67	23.19	23.64	1054433
2011-08-16	23.41	23.48	23.12	23.31	997599
2011-08-17	23.45	23.67	23.33	23.49	673509
2011-08-18	23.04	23.18	22.56	22.75	1010466
2011-08-19	22.49	22.89	22.37	22.55	896860
2011-08-22	23.19	23.19	22.52	22.73	1013155
2011-08-23	22.85	23.47	22.72	23.47	1053726
2011-08-24	23.48	23.88	23.42	23.74	683025
2011-08-25	23.91	23.91	23.27	23.35	656656
2011-08-26	23.21	23.58	22.78	23.53	749221
2011-08-29	23.81	24.34	23.67	24.30	891044
2011-08-30	24.20	24.35	24.14	24.14	970463
2011-08-31	24.30	24.41	24.05	24.12	727236
2011-09-01	24.24	24.28	23.79	23.84	870431
2011-09-02	23.48	23.68	23.42	23.45	730963
2011-09-06	23.00	23.32	22.86	23.29	754428
2011-09-07	23.57	23.80	23.40	23.78	603922
2011-09-08	23.63	24.03	23.62	23.62	846046
2011-09-09	23.45	23.45	22.92	23.21	799000
2011-09-12	23.05	23.50	22.97	23.50	800394
2011-09-13	23.64	24.00	23.39	23.97	979619
2011-09-14	24.10	24.24	23.79	24.04	757239
2011-09-15	24.20	24.38	24.08	24.29	392162
2011-09-16	24.30	24.70	24.24	24.59	1100160
2011-09-19	24.30	24.34	24.08	24.19	874485
2011-09-20	24.32	24.72	24.23	24.25	913079
2011-09-21	24.30	24.34	23.92	24.15	1959750
2011-09-22	23.23	23.58	22.84	23.17	1506242
2011-09-23	23.07	23.42	23.01	23.28	1093082
2011-09-26	23.44	23.69	23.27	23.69	1043684
2011-09-27	23.97	24.19	23.87	23.96	1327050
2011-09-28	24.02	24.02	23.33	23.36	1379220
2011-09-29	23.71	23.86	23.42	23.82	1202394
2011-09-30	23.58	24.01	23.57	23.69	924604
2011-10-03	23.62	23.83	22.75	22.75	1136408
2011-10-04	22.60	23.02	22.27	22.99	1210794
2011-10-05	23.06	23.08	22.71	22.90	785783
2011-10-06	22.81	23.26	22.71	23.26	1164277
2011-10-07	23.40	23.54	23.12	23.22	958185
2011-10-10	23.56	23.91	23.48	23.91	650572
2011-10-11	23.79	23.82	23.59	23.80	562944
2011-10-12	23.93	24.10	23.74	23.99	753739
2011-10-13	23.94	24.13	23.73	24.11	709712
2011-10-14	24.29	24.32	24.05	24.18	637079
2011-10-17	24.01	24.23	24.01	24.04	543842
2011-10-18	24.13	24.32	23.88	24.21	911595
2011-10-19	24.26	24.49	23.99	24.10	631699
2011-10-20	24.21	24.29	23.96	24.12	531973
2011-10-21	24.44	24.73	24.38	24.73	479699
2011-10-24	24.69	24.92	24.59	24.82	703264
2011-10-25	24.65	24.73	24.34	24.37	707079
2011-10-26	24.61	24.68	24.38	24.50	1154100
2011-10-27	24.85	25.18	24.76	24.79	1484928
2011-10-28	24.71	24.78	24.42	24.66	1026245
2011-10-31	24.44	24.79	24.43	24.54	530086
2011-11-01	24.11	24.50	24.01	24.20	1043193
2011-11-02	24.55	24.96	24.45	24.81	977357
2011-11-03	24.76	25.39	24.70	25.18	973001
2011-11-04	25.01	25.31	24.87	25.14	485165
2011-11-07	25.06	25.24	24.83	25.05	549255
2011-11-08	25.08	25.34	24.87	25.28	474896
2011-11-09	24.92	25.00	24.42	24.44	653555
2011-11-10	24.75	24.79	24.45	24.52	624601
2011-11-11	24.82	25.16	24.77	24.99	842769
2011-11-14	25.00	25.00	24.63	24.67	452712
2011-11-15	24.27	24.58	24.03	24.52	1304835
2011-11-16	24.38	24.62	24.20	24.25	822455
2011-11-17	24.29	24.42	23.98	24.10	543157
2011-11-18	24.24	24.49	24.19	24.34	933059
2011-11-21	24.10	24.16	23.90	24.04	549263
2011-11-22	24.08	24.13	23.75	23.77	605816
2011-11-23	23.60	23.68	23.48	23.55	962692
2011-11-25	23.53	23.76	23.49	23.61	317390
2011-11-28	24.13	24.20	23.92	24.07	744683
2011-11-29	24.17	24.43	24.05	24.42	551176
2011-11-30	25.04	25.13	24.85	25.05	993559
2011-12-01	25.00	25.12	24.84	24.86	693026
2011-12-02	25.01	25.08	24.54	24.54	515123
2011-12-05	24.86	24.96	24.55	24.64	561240
2011-12-06	24.75	24.84	24.63	24.74	405588
2011-12-07	24.70	24.88	24.51	24.79	528313
2011-12-08	24.68	24.79	24.39	24.45	461965
2011-12-09	24.55	24.74	24.42	24.66	553711
2011-12-12	24.55	24.64	24.27	24.39	493477
2011-12-13	24.54	24.75	24.35	24.44	473832
2011-12-14	24.40	24.52	24.26	24.36	582795
2011-12-15	24.60	24.82	24.50	24.73	515904
2011-12-16	24.75	24.89	24.53	24.65	860896
2011-12-19	24.77	24.85	24.46	24.52	376528
2011-12-20	24.75	24.90	24.69	24.85	652704
2011-12-21	24.87	25.12	24.80	25.08	839409
2011-12-22	24.83	25.13	24.78	25.03	648198
2011-12-23	25.13	25.33	25.09	25.17	309993
2011-12-27	25.18	25.54	25.18	25.42	380776
2011-12-28	25.40	25.47	25.20	25.31	460739
2011-12-29	25.39	25.48	25.22	25.46	525105
2011-12-30	25.43	25.49	25.29	25.29	792592
2012-01-03	25.54	25.62	24.90	25.00	485250
2012-01-04	24.92	25.05	24.83	24.83	385883
2012-01-05	24.74	24.78	24.51	24.61	776718
2012-01-06	24.67	24.67	24.31	24.33	708706
2012-01-09	24.36	24.45	24.29	24.44	580599
2012-01-10	24.65	24.78	24.53	24.66	590598
2012-01-11	24.64	24.75	24.56	24.69	581425
2012-01-12	24.77	24.83	24.55	24.70	452493
2012-01-13	24.94	25.01	24.64	24.87	928814
2012-01-17	24.95	25.20	24.73	24.78	456741
2012-01-18	24.80	24.91	24.67	24.91	463662
2012-01-19	24.91	24.91	24.49	24.60	923330
2012-01-20	24.69	24.77	24.57	24.67	873067
2012-01-23	24.72	24.97	24.65	24.78	428694
2012-01-24	24.71	24.75	24.58	24.71	499133
2012-01-25	24.63	25.19	24.52	25.12	629419
2012-01-26	25.17	25.40	25.07	25.38	398601
2012-01-27	25.28	25.28	24.98	25.13	486126
2012-01-30	25.02	25.04	24.81	24.88	429084
2012-01-31	25.01	25.15	24.80	24.94	492482
2012-02-01	25.07	25.22	24.98	25.12	454860
2012-02-02	25.20	25.27	25.05	25.14	357012
2012-02-03	25.34	25.44	25.23	25.29	403859
2012-02-06	25.22	25.28	25.08	25.11	225977
2012-02-07	25.11	25.25	25.05	25.13	632420
2012-02-08	25.20	25.30	25.02	25.24	260194
2012-02-09	25.28	25.35	25.06	25.08	315006
2012-02-10	24.92	25.15	24.92	25.12	325171
2012-02-13	25.28	25.32	25.03	25.08	260956
2012-02-14	25.01	25.14	24.87	24.97	362772
2012-02-15	24.98	25.07	24.64	24.84	723698
2012-02-16	24.89	25.27	24.86	25.27	584999
2012-02-17	25.22	25.36	25.14	25.14	257629
2012-02-21	25.13	25.24	24.99	25.14	467823
2012-02-22	25.16	25.16	24.83	24.92	482693
2012-02-23	24.94	25.08	24.87	24.97	577171
2012-02-24	24.94	25.12	24.67	24.75	982316
2012-02-27	24.65	25.01	24.65	24.97	675009
2012-02-28	25.01	25.01	24.67	24.71	538702
2012-02-29	24.80	24.92	24.54	24.64	479965
2012-03-01	24.67	24.82	24.56	24.58	430820
2012-03-02	24.54	24.65	24.41	24.50	427848
2012-03-05	24.41	24.63	24.33	24.63	348448
2012-03-06	24.56	24.60	24.41	24.47	499821
2012-03-07	24.55	24.75	24.37	24.74	544600
2012-03-08	24.83	24.89	24.66	24.83	302841
2012-03-09	24.81	25.13	24.74	25.08	436928
2012-03-12	25.14	25.33	25.10	25.27	294016
2012-03-13	25.38	25.44	25.23	25.44	442391
2012-03-14	25.38	25.47	24.94	25.02	373532
2012-03-15	25.02	25.09	24.80	24.95	458800
2012-03-16	24.99	25.02	24.81	24.91	618173
2012-03-19	24.94	25.03	24.78	24.78	506662
2012-03-20	24.73	24.91	24.71	24.88	381448
2012-03-21	24.92	24.99	24.75	24.81	497540
2012-03-22	24.53	24.60	24.29	24.48	585693
2012-03-23	24.43	24.64	24.39	24.62	406799
2012-03-26	24.77	24.91	24.66	24.83	421127
2012-03-27	24.83	24.97	24.70	24.90	385389
2012-03-28	24.93	24.98	24.66	24.79	382530
2012-03-29	24.67	24.96	24.57	24.92	448545
2012-03-30	24.98	25.06	24.91	24.98	371736
2012-04-02	25.00	25.27	24.89	25.14	412812
2012-04-03	25.15	25.25	24.97	25.17	449288
2012-04-04	25.06	25.21	25.03	25.07	492266
2012-04-05	24.99	25.01	24.71	24.78	311122
2012-04-09	24.42	24.78	24.42	24.70	434171
2012-04-10	24.62	24.70	24.25	24.46	617948
2012-04-11	24.62	24.62	24.36	24.48	583317
2012-04-12	24.51	24.74	24.41	24.70	403592
2012-04-13	24.67	24.86	24.60	24.75	646407
2012-04-16	24.88	25.17	24.82	25.11	610704
2012-04-17	25.29	25.35	25.01	25.25	306416
2012-04-18	25.23	25.29	25.11	25.18	392240
2012-04-19	25.13	25.27	24.98	25.09	399593
2012-04-20	25.21	25.35	25.10	25.22	747980
2012-04-23	24.98	25.09	24.90	25.04	409541
2012-04-24	24.96	25.37	24.96	25.36	534579
2012-04-25	25.53	25.62	25.33	25.56	676631
2012-04-26	25.53	25.66	25.45	25.62	371572
2012-04-27	25.61	25.83	25.56	25.79	412225
2012-04-30	25.79	25.86	25.66	25.83	338025
2012-05-01	25.79	26.03	25.69	25.75	554436
2012-05-02	25.65	25.73	25.50	25.60	509768
2012-05-03	25.46	25.59	24.95	25.07	668740
2012-05-04	25.01	25.26	24.83	24.87	357806
2012-05-07	24.80	24.87	24.50	24.54	573675
2012-05-08	24.48	24.93	24.48	24.87	746228
2012-05-09	24.70	24.99	24.63	24.88	676905
2012-05-10	24.99	25.19	24.90	25.11	441003
2012-05-11	25.00	25.17	24.92	24.97	419319
2012-05-14	24.80	24.88	24.63	24.65	483000
2012-05-15	24.65	24.77	24.39	24.52	540911
2012-05-16	24.52	24.71	24.50	24.65	494839
2012-05-17	24.69	24.69	24.37	24.37	357979
2012-05-18	24.34	24.57	24.26	24.48	666709
2012-05-21	24.47	24.73	24.40	24.73	437804
2012-05-22	24.78	25.00	24.72	24.95	465422
2012-05-23	24.85	24.92	24.58	24.77	653839
2012-05-24	24.73	24.98	24.69	24.97	436794
2012-05-25	25.00	25.20	25.00	25.20	341737
2012-05-29	25.31	25.34	25.11	25.28	333499
2012-05-30	25.14	25.40	25.06	25.06	414017
2012-05-31	25.06	25.26	24.95	25.15	719438
2012-06-01	24.75	25.15	24.75	24.98	477259
2012-06-04	25.06	25.14	24.94	25.14	370193
2012-06-05	25.24	25.59	25.08	25.51	542059
2012-06-06	25.73	26.00	25.54	25.99	627205
2012-06-07	26.25	26.25	26.00	26.00	655802
2012-06-08	25.94	26.26	25.85	26.24	372578
2012-06-11	26.40	26.51	26.10	26.11	425380
2012-06-12	26.12	26.21	26.00	26.17	432150
2012-06-13	26.06	26.37	26.05	26.25	562161
2012-06-14	26.23	26.48	26.20	26.41	542158
2012-06-15	26.34	26.67	26.26	26.59	674299
2012-06-18	26.50	26.88	26.50	26.75	405568
2012-06-19	26.78	26.94	26.69	26.70	415110
2012-06-20	26.71	26.72	26.48	26.53	817482
2012-06-21	26.24	26.36	25.86	25.91	669229
2012-06-22	26.02	26.20	25.95	26.16	824146
2012-06-25	25.89	26.15	25.89	26.12	347597
2012-06-26	26.18	26.23	26.00	26.12	365010
2012-06-27	26.22	26.42	26.16	26.34	261678
2012-06-28	26.09	26.45	25.97	26.45	384466
2012-06-29	26.72	26.72	26.52	26.66	702666
2012-07-02	26.76	27.07	26.68	26.90	801645
2012-07-03	26.89	27.04	26.88	27.01	142290
2012-07-05	26.98	27.04	26.82	26.88	218301
2012-07-06	26.64	26.90	26.64	26.88	283392
2012-07-09	26.80	26.94	26.63	26.79	402967
2012-07-10	26.93	27.11	26.86	26.95	539389
2012-07-11	26.94	27.14	26.85	26.94	450984
2012-07-12	26.91	27.05	26.86	26.94	624045
2012-07-13	27.05	27.39	27.00	27.31	700319
2012-07-16	27.31	27.37	27.09	27.10	392224
2012-07-17	27.21	27.37	27.08	27.22	529338
2012-07-18	27.16	27.37	27.09	27.32	401782
2012-07-19	27.30	27.46	27.05	27.33	368236
2012-07-20	27.18	27.56	27.18	27.33	416684
2012-07-23	27.06	27.24	27.00	27.05	262813
2012-07-24	27.22	27.32	26.70	26.81	693096
2012-07-25	26.85	26.89	26.57	26.76	321323
2012-07-26	27.05	27.19	26.91	27.06	324077
2012-07-27	27.17	27.43	27.15	27.31	390495
2012-07-30	27.28	27.58	27.26	27.50	354949
2012-07-31	27.48	27.61	27.22	27.23	625202
2012-08-01	27.28	27.75	27.18	27.19	772988
2012-08-02	27.12	27.34	26.92	27.34	613728
2012-08-03	27.43	27.70	27.21	27.54	482292
2012-08-06	27.62	27.69	27.48	27.59	401168
2012-08-07	27.75	27.75	27.38	27.55	446470
2012-08-08	27.43	27.60	27.27	27.42	640426
2012-08-09	27.42	27.60	27.23	27.29	506230
2012-08-10	27.30	27.48	27.22	27.48	556087
2012-08-13	27.50	27.62	27.40	27.54	389637
2012-08-14	27.66	27.78	27.57	27.78	328662
2012-08-15	27.88	27.92	27.45	27.48	1395833
2012-08-16	27.45	27.57	27.29	27.36	314490
2012-08-17	27.32	27.41	27.19	27.33	277240
2012-08-20	27.26	27.35	27.23	27.35	275473
2012-08-21	27.34	27.49	27.25	27.28	467798
2012-08-22	27.28	27.39	27.22	27.25	307482
2012-08-23	27.18	27.23	26.84	26.94	342226
2012-08-24	26.89	27.06	26.80	26.99	359212
2012-08-27	27.04	27.22	26.99	27.17	286360
2012-08-28	27.15	27.29	27.09	27.15	451694
2012-08-29	27.19	27.26	27.00	27.23	645109
2012-08-30	27.16	27.20	26.95	26.96	277492
2012-08-31	27.11	27.13	26.78	26.84	365735
2012-09-04	26.95	27.09	26.75	27.05	458453
2012-09-05	27.19	27.29	26.95	27.10	1576883
2012-09-06	27.27	27.52	27.19	27.49	310934
2012-09-07	27.54	27.62	27.38	27.45	299803
2012-09-10	27.39	27.55	27.39	27.41	170624
2012-09-11	27.44	27.44	27.21	27.24	281760
2012-09-12	27.21	27.31	26.93	27.07	387005
2012-09-13	27.10	27.44	27.06	27.42	405810
2012-09-14	27.46	27.47	27.30	27.45	591503
2012-09-17	27.41	27.53	27.26	27.34	466704
2012-09-18	27.31	27.43	27.28	27.40	231724
2012-09-19	27.43	27.52	27.29	27.30	392828
2012-09-20	27.30	27.48	27.24	27.29	534791
2012-09-21	26.97	27.15	26.92	27.05	645528
2012-09-24	27.08	27.37	27.00	27.29	424919
2012-09-25	27.32	27.47	27.24	27.24	530969
2012-09-26	27.27	27.59	27.27	27.35	455666
2012-09-27	27.34	27.41	26.96	27.03	460348
2012-09-28	26.90	27.08	26.83	27.04	543206
2012-10-01	27.07	27.25	27.02	27.07	465190
2012-10-02	27.17	27.26	26.97	27.14	273732
2012-10-03	27.17	27.36	27.10	27.26	315292
2012-10-04	27.29	27.52	27.29	27.49	315507
2012-10-05	27.49	27.65	27.40	27.42	287486
2012-10-08	27.40	27.44	27.31	27.32	213956
2012-10-09	27.26	27.38	27.16	27.22	402880
2012-10-10	27.20	27.40	27.08	27.33	418576
2012-10-11	27.47	27.66	27.39	27.63	498165
2012-10-12	27.56	27.70	27.48	27.60	529498
2012-10-15	27.60	27.81	27.51	27.81	320081
2012-10-16	27.89	28.00	27.63	27.66	393283
2012-10-17	27.74	27.99	27.67	27.99	149719
2012-10-18	27.96	28.08	27.90	27.99	348558
2012-10-19	27.86	27.94	27.60	27.73	320210
2012-10-22	27.75	27.75	27.47	27.63	195972
2012-10-23	27.50	27.53	27.17	27.44	225208
2012-10-24	27.50	27.51	27.25	27.32	240381
2012-10-25	27.43	27.44	27.15	27.32	323369
2012-10-26	27.40	27.45	27.17	27.33	210833
2012-10-31	27.42	27.58	27.28	27.40	306838
2012-11-01	27.47	27.69	27.38	27.41	393638
2012-11-02	27.54	27.62	27.10	27.10	398776
2012-11-05	27.07	27.13	26.80	26.88	343128
2012-11-06	26.91	27.25	26.82	27.17	510323
2012-11-07	26.92	26.94	26.44	26.50	463689
2012-11-08	26.61	27.06	26.26	26.34	549034
2012-11-09	25.96	26.17	25.28	25.87	689171
2012-11-12	25.46	26.00	25.44	25.58	496415
2012-11-13	25.46	25.88	25.43	25.76	448473
2012-11-14	25.78	25.83	25.34	25.35	822930
2012-11-15	25.41	25.55	25.00	25.17	577160
2012-11-16	25.09	25.39	24.86	25.33	981271
2012-11-19	25.49	25.59	25.26	25.53	893150
2012-11-20	25.53	25.56	25.12	25.24	663511
2012-11-21	25.32	25.59	25.30	25.43	860295
2012-11-23	25.54	25.62	25.34	25.45	182093
2012-11-26	25.42	25.82	25.42	25.75	537782
2012-11-27	25.81	26.23	25.77	26.21	1034562
2012-11-28	26.18	26.54	25.92	26.49	622003
2012-11-29	26.65	26.78	26.48	26.77	445026
2012-11-30	26.75	27.04	26.74	27.03	628431
2012-12-03	27.10	27.18	26.62	26.87	558973
2012-12-04	26.82	26.90	26.66	26.75	419416
2012-12-05	26.71	27.35	26.65	27.13	565405
2012-12-06	27.14	27.34	27.03	27.17	314876
2012-12-07	27.19	27.23	27.03	27.18	190793
2012-12-10	27.21	27.23	27.10	27.19	323236
2012-12-11	27.32	27.33	27.14	27.28	378274
2012-12-12	27.38	27.39	27.10	27.11	233773
2012-12-13	27.10	27.14	26.89	27.06	239778
2012-12-14	27.03	27.20	27.01	27.14	554077
2012-12-17	27.13	27.50	26.80	27.48	516260
2012-12-18	27.55	27.78	27.40	27.65	491162
2012-12-19	27.73	27.76	27.48	27.60	511247
2012-12-20	27.59	27.71	27.51	27.70	491332
2012-12-21	27.37	27.49	27.09	27.44	956132
2012-12-24	27.37	27.37	27.11	27.32	224813
2012-12-26	27.35	27.38	27.08	27.15	508177
2012-12-27	27.10	27.18	26.70	27.00	417724
2012-12-28	26.84	27.14	26.75	27.00	705976
2012-12-31	26.99	27.39	26.81	27.36	462479
2013-01-02	27.73	28.01	27.69	28.01	671296
2013-01-03	27.96	28.13	27.82	27.89	419434
2013-01-04	27.99	28.11	27.91	28.07	387338
2013-01-07	27.93	28.00	27.74	27.77	331492
2013-01-08	27.69	27.76	27.51	27.62	290128
2013-01-09	27.68	27.71	27.43	27.48	411894
2013-01-10	27.56	27.64	27.42	27.52	574559
2013-01-11	27.56	27.76	27.46	27.74	307189
2013-01-14	27.71	27.76	27.59	27.70	253630
2013-01-15	27.63	27.75	27.52	27.74	358693
2013-01-16	27.72	27.74	27.56	27.60	241175
2013-01-17	27.68	27.92	27.62	27.78	236912
2013-01-18	27.78	27.95	27.70	27.95	248994
2013-01-22	27.96	28.34	27.93	28.33	240294
2013-01-23	28.34	28.34	28.06	28.21	241989
2013-01-24	28.22	28.41	28.22	28.33	298507
2013-01-25	28.44	28.58	28.20	28.56	431037
2013-01-28	28.50	28.52	28.23	28.41	325284
2013-01-29	28.37	28.69	28.32	28.65	375307
2013-01-30	28.61	28.68	28.48	28.56	213446
2013-01-31	28.53	28.83	28.46	28.72	412225
2013-02-01	28.78	28.96	28.77	28.90	316949
2013-02-04	28.81	28.87	28.56	28.60	394523
2013-02-05	28.73	28.84	28.60	28.73	394159
2013-02-06	28.65	28.65	28.44	28.60	756538
2013-02-07	28.65	28.65	28.38	28.48	711187
2013-02-08	28.55	28.71	28.47	28.64	457328
2013-02-11	28.69	28.76	28.56	28.69	334566
2013-02-12	28.73	29.00	28.67	28.95	297230
2013-02-13	29.00	29.10	28.91	28.98	360026
2013-02-14	28.90	28.90	28.67	28.83	410744
2013-02-15	28.96	29.02	28.85	28.98	276951
2013-02-19	29.05	29.32	28.97	29.08	479514
2013-02-20	29.17	29.24	28.64	28.68	1127937
2013-02-21	28.59	28.70	28.40	28.54	850707
2013-02-22	28.54	29.24	28.54	29.16	614855
2013-02-25	29.30	29.45	28.73	28.75	482918
2013-02-26	28.90	29.20	28.76	29.08	612603
2013-02-27	29.14	29.65	29.10	29.58	585594
2013-02-28	29.54	29.87	29.41	29.69	458444
2013-03-01	29.60	29.87	29.43	29.82	350147
2013-03-04	29.75	30.20	29.71	29.89	698105
2013-03-05	30.03	30.36	29.96	30.29	599413
2013-03-06	30.38	30.39	30.19	30.33	557238
2013-03-07	30.39	30.53	30.26	30.29	473830
2013-03-08	30.48	30.48	29.99	30.09	619969
2013-03-11	29.97	30.18	29.97	30.03	389422
2013-03-12	30.00	30.12	29.80	29.82	369810
2013-03-13	29.82	29.99	29.77	29.80	561028
2013-03-14	29.88	30.10	29.79	30.03	595170
2013-03-15	30.00	30.20	29.87	30.10	926508
2013-03-18	29.90	30.05	29.80	29.81	387536
2013-03-19	29.88	29.99	29.63	29.72	354642
2013-03-20	29.83	30.00	29.81	30.00	326720
2013-03-21	29.59	29.71	29.43	29.56	284531
2013-03-22	29.61	29.79	29.50	29.67	412024
2013-03-25	29.75	30.00	29.64	29.71	531910
2013-03-26	29.83	30.12	29.82	30.04	802704
2013-03-27	29.99	30.21	29.87	30.08	748326
2013-03-28	30.16	30.49	30.14	30.33	920560
2013-04-01	30.30	30.46	30.19	30.36	667188
2013-04-02	30.46	30.56	30.29	30.39	489391
2013-04-03	30.41	30.54	30.37	30.42	654900
2013-04-04	30.45	30.57	30.41	30.52	643906
2013-04-05	30.22	30.56	30.15	30.53	715503
2013-04-08	30.54	30.77	30.46	30.76	705161
2013-04-09	30.83	30.93	30.59	30.60	401489
2013-04-10	30.69	31.05	30.63	30.98	495030
2013-04-11	30.98	31.02	30.86	30.98	386834
2013-04-12	30.88	31.15	30.87	30.89	506084
2013-04-15	30.82	31.00	30.52	30.52	696902
2013-04-16	30.72	30.96	30.48	30.95	503600
2013-04-17	30.87	30.87	30.43	30.64	376352
2013-04-18	30.73	30.87	30.51	30.65	340814
2013-04-19	30.66	31.22	30.62	31.20	335539
2013-04-22	31.24	31.34	30.82	31.29	303017
2013-04-23	31.39	31.52	31.27	31.52	300770
2013-04-24	31.52	31.61	31.28	31.48	334917
2013-04-25	31.50	31.83	31.44	31.61	337942
2013-04-26	31.57	31.76	31.42	31.55	371410
2013-04-29	31.57	32.00	31.48	31.99	610260
2013-04-30	31.95	32.26	31.86	32.25	409510
2013-05-01	32.25	32.38	31.97	32.01	614247
2013-05-02	32.21	32.45	32.09	32.33	430895
2013-05-03	32.63	32.89	32.56	32.72	579975
2013-05-06	32.81	32.91	32.14	32.15	334465
2013-05-07	32.15	32.56	32.02	32.54	429728
2013-05-08	32.56	32.57	32.11	32.21	436028
2013-05-09	32.17	32.36	31.56	31.59	446367
2013-05-10	31.70	31.84	31.62	31.79	333785
2013-05-13	31.70	31.78	31.42	31.60	387265
2013-05-14	31.60	31.96	31.50	31.91	281468
2013-05-15	31.91	32.48	31.91	32.35	339673
2013-05-16	32.34	32.40	32.02	32.16	354022
2013-05-17	32.25	32.44	32.14	32.33	346458
2013-05-20	32.19	32.51	32.12	32.24	211172
2013-05-21	32.24	32.31	31.95	32.19	252811
2013-05-22	32.12	32.46	31.47	31.55	374646
2013-05-23	31.31	31.64	30.82	31.24	589792
2013-05-24	31.10	31.21	30.88	31.07	227592
2013-05-28	31.25	31.48	31.00	31.13	406254
2013-05-29	30.89	31.01	30.25	30.36	505522
2013-05-30	30.53	31.45	30.53	30.83	461289
2013-05-31	30.74	31.06	30.43	30.44	532910
2013-06-03	30.44	30.91	30.25	30.72	717100
2013-06-04	30.72	31.25	30.54	30.97	1058177
2013-06-05	30.87	31.01	30.50	30.70	669495
2013-06-06	30.64	31.05	30.54	31.05	569067
2013-06-07	31.17	31.30	30.82	31.19	468937
2013-06-10	31.25	31.40	31.06	31.27	368272
2013-06-11	30.90	30.96	29.70	29.78	1524748
2013-06-12	30.33	30.48	29.62	29.70	5262309
2013-06-13	29.79	30.63	29.71	30.53	1714109
2013-06-14	30.53	30.77	30.39	30.77	761504
2013-06-17	30.97	31.21	30.71	30.81	620697
2013-06-18	30.77	31.31	30.63	31.30	823965
2013-06-19	31.27	31.33	30.32	30.36	657424
2013-06-20	30.06	30.18	29.47	29.56	849230
2013-06-21	29.53	29.82	29.14	29.78	1168506
2013-06-24	29.71	30.07	29.29	29.69	1353262
2013-06-25	29.98	30.18	29.64	29.87	935959
2013-06-26	30.12	30.39	30.06	30.23	833118
2013-06-27	30.40	30.83	30.37	30.61	655868
2013-06-28	30.50	30.86	30.33	30.59	613234
2013-07-01	30.74	30.84	30.17	30.21	598466
2013-07-02	30.19	30.50	30.04	30.28	585224
2013-07-03	30.20	30.37	30.10	30.35	258289
2013-07-05	30.53	30.73	29.81	30.39	461156
2013-07-08	30.44	30.78	30.32	30.64	603256
2013-07-09	30.76	31.02	30.67	30.94	401455
2013-07-10	30.88	31.28	30.81	31.19	379854
2013-07-11	31.55	31.90	31.33	31.83	987337
2013-07-12	31.79	31.92	31.55	31.90	446702
2013-07-15	31.94	32.47	31.80	32.38	696666
2013-07-16	32.48	32.49	31.84	31.94	552520
2013-07-17	31.96	32.11	31.68	31.81	483855
2013-07-18	31.86	32.25	31.84	32.10	395497
2013-07-19	32.08	32.30	32.01	32.21	326634
2013-07-22	32.19	32.41	32.17	32.30	382709
2013-07-23	32.37	32.41	32.09	32.24	359664
2013-07-24	32.12	32.12	31.41	31.49	540040
2013-07-25	31.38	31.79	31.33	31.74	428772
2013-07-26	31.63	31.78	31.47	31.76	352339
2013-07-29	31.72	31.76	31.50	31.64	672365
2013-07-30	31.79	32.03	31.72	31.86	338928
2013-07-31	31.87	31.87	31.42	31.70	452714
2013-08-01	31.87	32.03	31.61	31.92	1428640
2013-08-02	32.23	33.26	31.70	31.71	1447470
2013-08-05	31.68	31.68	30.78	31.05	1445229
2013-08-06	30.87	31.02	30.43	30.45	912387
2013-08-07	30.34	31.01	30.00	30.92	936201
2013-08-08	31.21	31.21	30.68	30.68	824211
2013-08-09	30.56	30.79	30.00	30.35	1645463
2013-08-12	30.20	30.32	30.09	30.21	700800
2013-08-13	30.32	30.32	29.99	30.06	353977
2013-08-14	30.03	30.04	29.82	29.85	491111
2013-08-15	29.63	29.72	29.17	29.26	559130
2013-08-16	29.19	29.21	28.80	28.92	653321
2013-08-19	28.88	29.03	28.40	28.51	702006
2013-08-20	28.51	29.00	28.36	28.70	510460
2013-08-21	28.62	28.75	28.35	28.51	529552
2013-08-22	28.58	28.87	28.51	28.72	262340
2013-08-23	28.72	28.97	28.59	28.87	572853
2013-08-26	28.91	29.02	28.61	28.66	749473
2013-08-27	28.41	28.72	28.41	28.58	679309
2013-08-28	28.62	28.85	28.46	28.80	562725
2013-08-29	28.75	28.82	28.54	28.81	692501
2013-08-30	28.88	29.05	28.74	28.81	826734
2013-09-03	29.10	29.11	28.45	28.53	2183397
2013-09-04	28.49	28.53	28.15	28.37	1428946
2013-09-05	28.37	28.38	27.99	28.04	970446
2013-09-06	28.18	28.41	27.99	28.02	769656
2013-09-09	28.05	28.14	27.85	28.07	596516
2013-09-10	28.19	28.21	28.00	28.21	459943
2013-09-11	28.22	28.22	27.73	27.77	761259
2013-09-12	27.95	28.03	27.57	27.65	1143265
2013-09-13	27.81	27.83	27.58	27.63	1145441
2013-09-16	28.01	28.35	28.01	28.21	1894772
2013-09-17	28.15	28.37	28.13	28.26	901271
2013-09-18	28.22	29.00	28.13	28.90	859212
2013-09-19	28.92	28.96	28.58	28.94	775701
2013-09-20	28.97	29.05	28.66	28.66	1939421
2013-09-23	28.27	28.78	28.15	28.71	805636
2013-09-24	28.65	28.82	28.62	28.71	891775
2013-09-25	28.77	28.79	28.34	28.38	867322
2013-09-26	28.65	28.84	28.45	28.57	907822
2013-09-27	28.41	28.60	28.10	28.25	771948
2013-09-30	28.03	28.26	27.97	28.23	576804
2013-10-01	28.74	28.82	28.43	28.67	674679
2013-10-02	28.53	28.75	28.39	28.63	705700
2013-10-03	28.52	28.52	28.01	28.26	1164433
2013-10-04	28.22	28.34	28.11	28.16	429799
2013-10-07	27.96	28.22	27.91	27.93	310073
2013-10-08	28.01	28.47	27.82	28.15	477986
2013-10-09	28.23	28.71	28.17	28.62	1323301
2013-10-10	28.89	29.00	28.33	28.91	623290
2013-10-11	28.91	29.01	28.75	29.00	305865
2013-10-14	28.85	29.07	28.46	28.76	562998
2013-10-15	28.66	28.73	28.13	28.20	508180
2013-10-16	28.35	28.47	28.12	28.35	513880
2013-10-17	28.19	28.85	28.17	28.85	755164
2013-10-18	29.04	29.08	28.73	29.04	657310
2013-10-21	29.06	29.17	28.81	28.94	522230
2013-10-22	29.04	29.50	28.93	29.50	535665
2013-10-23	29.43	29.70	29.27	29.29	640237
2013-10-24	29.37	29.37	29.13	29.22	521120
2013-10-25	29.29	29.64	29.15	29.56	384986
2013-10-28	29.50	29.72	29.39	29.57	622976
2013-10-29	29.62	29.70	29.40	29.50	371999
2013-10-30	29.61	29.63	29.06	29.06	535305
2013-10-31	29.28	29.28	28.45	28.70	927276
2013-11-01	28.30	29.79	28.19	29.51	1618068
2013-11-04	29.69	29.82	29.40	29.80	781137
2013-11-05	29.72	29.88	29.44	29.51	677730
2013-11-06	29.67	29.85	29.41	29.60	879816
2013-11-07	29.69	29.70	29.22	29.41	641358
2013-11-08	29.37	29.55	28.93	29.46	635858
2013-11-11	29.41	29.65	29.19	29.44	594247
2013-11-12	29.34	29.51	29.17	29.21	504477
2013-11-13	28.99	29.50	28.84	29.29	571560
2013-11-14	29.30	29.65	29.17	29.57	417522
2013-11-15	29.53	29.76	29.22	29.46	471426
2013-11-18	29.50	29.58	29.14	29.52	842612
2013-11-19	29.50	29.90	29.50	29.81	1025125
2013-11-20	29.87	29.88	29.55	29.66	819241
2013-11-21	29.70	29.76	29.46	29.72	626181
2013-11-22	29.64	29.81	29.50	29.75	491398
2013-11-25	29.80	29.92	29.69	29.85	1011025
2013-11-26	29.80	29.85	29.67	29.79	1766973
2013-11-27	29.76	29.89	29.60	29.70	1343850
2013-11-29	29.78	29.90	29.53	29.81	332879
2013-12-02	29.86	29.86	29.27	29.28	760777
2013-12-03	29.17	29.59	29.14	29.25	959342
2013-12-04	29.10	29.59	29.00	29.56	655340
2013-12-05	29.60	29.60	29.25	29.37	739971
2013-12-06	29.53	29.89	29.46	29.76	425127
2013-12-09	30.00	30.24	29.64	29.84	964487
2013-12-10	29.89	29.89	29.35	29.51	776513
2013-12-11	29.52	29.67	29.09	29.13	524281
2013-12-12	29.13	29.50	29.07	29.45	1160699
2013-12-13	29.46	29.65	29.37	29.57	560100
2013-12-16	29.64	30.08	29.58	30.05	671730
2013-12-17	30.07	30.14	29.81	30.11	572849
2013-12-18	30.09	30.57	29.76	30.52	1400461
2013-12-19	30.55	30.55	30.11	30.24	945512
2013-12-20	30.35	30.54	30.16	30.23	1091797
2013-12-23	30.12	30.17	29.55	30.00	805673
2013-12-24	29.90	30.31	29.83	30.02	395690
2013-12-26	30.18	30.31	29.85	29.92	446079
2013-12-27	30.05	30.26	29.84	30.12	708571
2013-12-30	30.04	30.31	30.00	30.05	468647
2013-12-31	30.15	30.28	30.00	30.20	470535
2014-01-02	30.04	30.09	29.49	29.59	742517
2014-01-03	29.58	29.71	29.30	29.42	515762
2014-01-06	29.45	29.46	29.13	29.15	689212
2014-01-07	29.32	29.49	29.17	29.41	498832
2014-01-08	29.43	29.50	29.15	29.34	574874
2014-01-09	29.41	29.74	29.35	29.73	742532
2014-01-10	29.81	30.19	29.78	30.07	331672
2014-01-13	30.03	30.12	29.73	29.85	428638
2014-01-14	29.97	30.00	29.73	29.76	395381
2014-01-15	29.84	29.95	29.46	29.50	522969
2014-01-16	29.41	29.57	29.30	29.54	424762
2014-01-17	29.60	29.60	29.43	29.48	408507
2014-01-21	29.51	29.81	29.48	29.81	395230
2014-01-22	29.82	30.04	29.75	29.97	448683
2014-01-23	29.97	30.21	29.78	30.21	486254
2014-01-24	29.98	30.14	29.84	29.86	610508
2014-01-27	29.91	29.91	29.59	29.60	467675
2014-01-28	29.64	29.65	29.42	29.61	488170
2014-01-29	29.50	29.96	29.50	29.68	566238
2014-01-30	29.75	30.19	29.67	30.06	296809
2014-01-31	29.78	30.39	29.78	30.18	392126
2014-02-03	30.26	30.65	29.62	29.71	649193
2014-02-04	29.83	29.83	29.24	29.30	557677
2014-02-05	29.29	29.33	29.00	29.07	510291
2014-02-06	29.09	29.31	28.98	29.23	580047
2014-02-07	29.29	29.40	29.13	29.19	826267
2014-02-10	29.14	29.40	28.98	29.40	625609
2014-02-11	29.50	29.97	29.35	29.87	751398
2014-02-12	29.89	30.20	29.89	30.13	398287
2014-02-13	30.07	30.68	30.00	30.63	670638
2014-02-14	30.94	31.75	30.94	31.57	924696
2014-02-18	31.79	31.91	31.57	31.72	838813
2014-02-19	31.71	32.07	31.45	31.47	643137
2014-02-20	31.53	31.87	31.48	31.83	363440
2014-02-21	31.97	32.28	31.89	32.12	764428
2014-02-24	32.15	32.20	31.74	31.76	582530
2014-02-25	31.81	31.99	31.64	31.73	319351
2014-02-26	31.86	31.90	31.52	31.55	438821
2014-02-27	31.54	31.68	31.41	31.64	497731
2014-02-28	31.67	32.02	31.67	31.80	466803
2014-03-03	31.65	31.87	31.51	31.67	644270
2014-03-04	31.95	32.02	31.70	31.88	1208025
2014-03-05	31.84	31.96	31.56	31.65	504945
2014-03-06	31.75	31.77	31.32	31.35	296293
2014-03-07	31.40	31.57	31.18	31.56	278912
2014-03-10	31.53	31.66	31.40	31.48	251440
2014-03-11	31.56	31.56	31.19	31.26	248014
2014-03-12	31.25	31.58	31.20	31.58	351967
2014-03-13	31.64	32.04	31.59	31.91	290806
2014-03-14	31.90	32.25	31.71	32.15	300873
2014-03-17	32.37	32.65	32.14	32.36	731825
2014-03-18	32.38	32.65	32.29	32.60	265587
2014-03-19	32.64	32.75	32.00	32.16	470631
2014-03-20	32.13	32.13	31.80	31.99	589071
2014-03-21	31.73	32.52	31.73	32.33	1056568
2014-03-24	32.33	32.57	31.97	31.98	636674
2014-03-25	32.07	32.24	31.84	31.96	734836
2014-03-26	32.04	32.09	31.57	31.58	467438
2014-03-27	31.54	32.02	31.50	32.00	516256
2014-03-28	31.94	32.14	31.85	31.94	314020
2014-03-31	32.15	32.67	32.03	32.34	396088
2014-04-01	32.40	32.50	32.10	32.28	383929
2014-04-02	32.26	32.49	32.01	32.47	446169
2014-04-03	32.48	32.66	32.30	32.55	646295
2014-04-04	32.75	32.94	32.44	32.45	529928
2014-04-07	32.31	32.57	32.02	32.38	338531
2014-04-08	32.39	32.75	32.19	32.56	494138
2014-04-09	32.62	32.77	32.17	32.48	565990
2014-04-10	32.53	32.73	32.23	32.33	947114
2014-04-11	32.11	32.64	32.11	32.20	369539
2014-04-14	32.41	32.59	32.20	32.36	470660
2014-04-15	32.38	32.61	32.23	32.54	814835
2014-04-16	32.67	32.72	32.48	32.67	816599
2014-04-17	32.69	32.92	32.25	32.28	738456
2014-04-21	32.38	32.62	32.20	32.35	538811
2014-04-22	32.33	32.55	32.23	32.51	364874
2014-04-23	32.53	32.81	32.43	32.60	629491
2014-04-24	32.70	32.86	32.50	32.81	583928
2014-04-25	32.83	33.09	32.80	32.99	638816
2014-04-28	33.10	33.13	32.60	33.04	550508
2014-04-29	33.12	33.36	32.51	32.90	1075577
2014-04-30	33.06	33.84	32.85	33.47	1547930
2014-05-01	33.46	33.57	32.95	33.34	509287
2014-05-02	33.32	33.45	32.56	32.82	1178386
2014-05-05	32.66	32.88	32.56	32.76	417980
2014-05-06	32.63	32.82	32.54	32.65	983079
2014-05-07	32.64	33.11	32.56	33.08	393681
2014-05-08	33.17	33.25	32.97	33.03	925480
2014-05-09	33.02	33.11	32.62	32.64	801642
2014-05-12	32.74	32.87	32.46	32.48	888224
2014-05-13	32.48	32.75	32.48	32.64	753769
2014-05-14	32.61	33.07	32.61	32.87	632944
2014-05-15	32.81	32.93	32.70	32.79	1145765
2014-05-16	32.77	33.04	32.60	33.04	614240
2014-05-19	33.01	33.01	32.63	32.72	762064
2014-05-20	32.68	32.99	32.62	32.87	1287779
2014-05-21	32.88	33.11	32.58	32.60	529399
2014-05-22	32.58	32.92	32.55	32.83	673696
2014-05-23	32.88	32.91	32.65	32.75	574765
2014-05-27	32.96	33.29	32.93	33.18	645131
2014-05-28	33.05	33.29	32.89	33.20	927134
2014-05-29	33.23	33.28	32.92	32.99	472966
2014-05-30	33.04	33.16	32.86	33.07	928231
2014-06-02	33.11	33.25	32.84	32.88	552433
2014-06-03	32.80	33.02	32.73	32.94	661482
2014-06-04	32.95	33.14	32.87	32.87	431388
2014-06-05	33.05	33.53	32.87	33.53	398944
2014-06-06	33.59	33.87	33.58	33.69	549616
2014-06-09	33.65	33.77	33.34	33.35	278352
2014-06-10	33.27	33.49	33.02	33.05	479324
2014-06-11	32.97	33.06	32.71	32.72	458131
2014-06-12	32.68	32.73	32.15	32.50	940362
2014-06-13	32.53	32.84	32.36	32.72	356583
2014-06-16	32.67	33.25	32.66	33.01	499226
2014-06-17	32.95	33.20	32.90	32.93	448511
2014-06-18	33.03	33.47	33.02	33.46	572580
2014-06-19	33.53	33.92	33.43	33.78	589954
2014-06-20	33.86	33.97	33.66	33.90	699271
2014-06-23	33.78	33.94	33.48	33.77	734264
2014-06-24	33.75	34.22	33.71	34.01	837592
2014-06-25	33.90	34.25	33.83	34.15	461073
2014-06-26	34.15	34.20	33.91	34.12	301601
2014-06-27	33.98	34.45	33.98	34.34	589790
2014-06-30	34.35	34.69	34.17	34.67	505271
2014-07-01	34.67	34.74	34.40	34.42	720430
2014-07-02	34.35	34.43	33.70	33.85	361307
2014-07-03	33.75	33.76	33.36	33.47	227968
2014-07-07	33.35	33.83	33.35	33.52	496647
2014-07-08	33.44	33.81	33.44	33.64	510602
2014-07-09	33.67	33.77	33.47	33.62	362248
2014-07-10	33.36	33.87	33.32	33.84	352816
2014-07-11	33.83	33.90	33.42	33.49	260611
2014-07-14	33.66	33.66	33.11	33.12	322475
2014-07-15	33.05	33.32	33.04	33.18	359505
2014-07-16	33.33	33.33	32.93	33.20	264755
2014-07-17	33.15	33.16	32.74	32.76	511907
2014-07-18	32.72	33.19	32.72	33.15	462966
2014-07-21	33.00	33.23	33.00	33.14	384588
2014-07-22	33.29	33.32	33.11	33.14	359155
2014-07-23	33.21	33.21	33.00	33.06	301245
2014-07-24	33.05	33.16	32.95	33.09	348492
2014-07-25	32.93	33.18	32.78	32.82	345097
2014-07-28	32.88	33.23	32.79	33.17	418523
2014-07-29	33.38	33.69	33.14	33.29	700703
2014-07-30	33.52	33.52	32.75	32.86	825174
2014-07-31	32.60	32.74	31.93	31.93	689288
2014-08-01	31.92	32.37	31.92	32.13	652757
2014-08-04	32.22	32.22	31.41	31.92	689765
2014-08-05	31.71	31.96	31.59	31.76	649037
2014-08-06	31.70	31.84	31.48	31.56	553848
2014-08-07	31.60	31.98	31.60	31.89	485656
2014-08-08	31.92	32.34	31.92	32.31	852109
2014-08-11	32.46	32.71	32.35	32.49	556909
2014-08-12	32.39	32.54	32.18	32.36	530735
2014-08-13	32.38	32.72	32.38	32.53	567484
2014-08-14	32.52	32.95	32.52	32.93	340879
2014-08-15	33.11	33.33	32.88	33.20	485473
2014-08-18	33.32	33.56	33.16	33.44	1080400
2014-08-19	33.50	33.85	33.46	33.76	438568
2014-08-20	33.73	33.96	33.53	33.87	471391
2014-08-21	33.90	34.05	33.76	33.95	454747
2014-08-22	34.01	34.11	33.80	34.01	417785
2014-08-25	34.06	34.26	34.01	34.12	310795
2014-08-26	34.12	34.30	33.91	33.95	413290
2014-08-27	33.96	34.20	33.94	34.20	487498
2014-08-28	34.16	34.38	34.00	34.33	305486
2014-08-29	34.31	34.47	34.28	34.47	298514
2014-09-02	34.45	34.51	34.07	34.14	565897
2014-09-03	34.16	34.44	34.16	34.26	360115
2014-09-04	34.24	34.41	34.05	34.16	280202
2014-09-05	34.15	34.55	34.11	34.54	257231
2014-09-08	34.12	34.36	33.95	34.13	485432
2014-09-09	34.02	34.07	33.66	33.76	399939
2014-09-10	33.73	33.78	33.43	33.59	292561
2014-09-11	33.53	34.11	33.53	34.00	441311
2014-09-12	33.89	33.97	33.03	33.05	524877
2014-09-15	33.13	33.32	32.98	33.07	305253
2014-09-16	33.02	33.56	32.98	33.47	293120
2014-09-17	33.53	33.65	33.07	33.18	713376
2014-09-18	33.30	33.30	32.98	33.01	519618
2014-09-19	32.99	33.15	32.98	33.09	701692
2014-09-22	32.99	33.12	32.78	32.85	535659
2014-09-23	32.55	32.56	32.22	32.22	556468
2014-09-24	32.24	32.39	31.90	32.39	596374
2014-09-25	32.34	32.43	32.00	32.02	474263
2014-09-26	32.11	32.14	31.70	32.06	386298
2014-09-29	31.87	32.21	31.79	32.13	528520
2014-09-30	32.14	32.50	31.96	32.12	625817
2014-10-01	32.11	32.50	32.11	32.26	535219
2014-10-02	32.23	32.57	32.07	32.42	517208
2014-10-03	32.64	32.66	32.26	32.53	388570
2014-10-06	32.65	32.80	32.54	32.62	457472
2014-10-07	32.52	33.07	32.52	32.69	423676
2014-10-08	32.72	33.65	32.71	33.64	617066
2014-10-09	33.63	33.99	32.99	33.00	610083
2014-10-10	33.00	33.59	32.97	33.44	663907
2014-10-13	33.49	34.21	33.42	33.87	857237
2014-10-14	34.07	34.99	33.94	34.54	956247
2014-10-15	34.45	34.65	33.70	34.04	1432849
2014-10-16	33.67	34.14	33.56	33.69	1332241
2014-10-17	33.90	33.94	33.29	33.70	719833
2014-10-20	33.80	34.35	33.67	34.33	999650
2014-10-21	34.37	34.83	34.18	34.78	476226
2014-10-22	34.82	35.41	34.79	35.17	459655
2014-10-23	35.35	35.68	35.17	35.62	772492
2014-10-24	35.74	35.79	35.48	35.54	781664
2014-10-27	35.49	35.60	35.22	35.36	901247
2014-10-28	35.60	35.62	34.91	35.38	916850
2014-10-29	35.44	36.20	35.37	35.49	1070948
2014-10-30	35.54	36.84	35.54	36.41	819060
2014-10-31	36.72	36.86	36.29	36.41	754004
2014-11-03	36.52	36.74	36.27	36.57	402608
2014-11-04	36.60	36.86	36.10	36.39	619486
2014-11-05	36.52	37.07	36.47	37.05	467141
2014-11-06	36.97	37.00	36.22	36.51	857224
2014-11-07	36.52	36.82	36.39	36.73	713027
2014-11-10	36.70	37.11	36.57	37.10	306153
2014-11-11	37.05	37.29	36.88	37.14	429922
2014-11-12	36.94	36.94	36.22	36.30	308632
2014-11-13	36.28	36.52	35.90	36.06	114047
2014-11-14	35.69	35.92	35.53	35.69	552580
2014-11-17	35.62	35.98	35.50	35.90	307679
2014-11-18	36.00	36.20	35.91	36.15	631214
2014-11-19	36.05	36.22	35.82	36.06	737391
2014-11-20	35.95	36.30	35.78	36.00	950628
2014-11-21	36.42	36.45	36.00	36.30	566861
2014-11-24	36.26	36.40	36.21	36.31	654902
2014-11-25	36.30	36.58	36.20	36.43	678068
2014-11-26	36.44	36.82	36.37	36.71	571276
2014-11-28	36.80	37.24	36.60	36.87	232575
2014-12-01	36.73	37.27	36.51	37.19	642980
2014-12-02	37.14	37.48	36.90	37.38	739280
2014-12-03	37.35	37.46	37.14	37.27	478170
2014-12-04	37.34	37.48	37.06	37.29	432911
2014-12-05	37.09	37.42	36.97	37.39	647636
2014-12-08	37.34	38.17	37.31	37.91	671164
2014-12-09	37.77	38.05	37.44	37.98	707402
2014-12-10	37.88	38.25	37.55	37.59	573852
2014-12-11	37.63	38.13	37.63	37.90	730129
2014-12-12	37.59	38.13	37.48	37.57	1025504
2014-12-15	37.87	37.91	37.11	37.33	772377
2014-12-16	37.31	38.07	36.92	37.68	835016
2014-12-17	37.37	38.15	37.33	38.12	1121189
2014-12-18	38.25	38.54	37.93	38.53	555597
2014-12-19	38.56	38.75	38.15	38.41	1077347
2014-12-22	38.40	38.54	38.09	38.51	435811
2014-12-23	38.31	38.42	38.02	38.13	708747
2014-12-24	38.23	39.03	38.19	38.79	436884
2014-12-26	38.88	39.63	38.87	39.28	420525
2014-12-29	39.43	40.31	39.43	40.09	688460
2014-12-30	39.92	39.92	38.79	38.84	631325
2014-12-31	39.03	39.03	37.82	37.83	605271
2015-01-02	38.02	38.36	37.90	38.32	783301
2015-01-05	38.20	38.45	37.82	38.01	761289
2015-01-06	38.10	38.64	37.91	37.99	957505
2015-01-07	38.05	38.47	37.90	38.34	695516
2015-01-08	38.50	38.82	38.39	38.72	848678
2015-01-09	38.69	38.76	38.13	38.32	488660
2015-01-12	38.44	38.52	37.97	38.21	372611
2015-01-13	38.58	39.10	38.42	38.79	725720
2015-01-14	38.55	39.35	38.40	39.31	452736
2015-01-15	39.36	39.56	38.89	39.25	521839
2015-01-16	39.18	39.96	39.12	39.94	525386
2015-01-20	40.03	40.04	39.52	39.76	368161
2015-01-21	39.66	40.14	39.41	40.10	272481
2015-01-22	40.37	40.42	39.93	40.33	320380
2015-01-23	40.41	40.80	40.37	40.71	336004
2015-01-26	40.58	40.72	40.14	40.69	295102
2015-01-27	40.49	40.94	40.35	40.42	302666
2015-01-28	40.49	41.04	40.07	40.18	406767
2015-01-29	40.24	40.79	39.99	40.79	391913
2015-01-30	40.55	40.69	39.69	39.70	470916
2015-02-02	39.69	40.03	39.28	39.88	472395
2015-02-03	39.88	40.26	39.76	40.01	517335
2015-02-04	39.90	40.06	39.27	39.37	521077
2015-02-05	39.57	39.73	39.36	39.61	414020
2015-02-06	39.39	39.40	37.43	37.55	714770
2015-02-09	37.55	37.76	36.86	36.96	723314
2015-02-10	37.00	37.84	36.94	37.74	514867
2015-02-11	37.58	37.58	36.88	37.24	402238
2015-02-12	37.44	37.46	37.00	37.17	610362
2015-02-13	37.60	37.61	36.04	36.66	1336938
2015-02-17	36.79	37.18	36.12	36.37	769548
2015-02-18	36.33	37.21	36.30	37.19	607794
2015-02-19	37.20	37.59	37.01	37.30	647849
2015-02-20	37.26	37.41	36.48	36.95	870729
2015-02-23	36.97	37.44	36.83	37.43	509714
2015-02-24	37.46	37.93	37.36	37.65	444406
2015-02-25	37.59	37.79	37.20	37.38	932558
2015-02-26	37.46	37.54	37.04	37.11	423152
2015-02-27	37.08	37.34	36.90	37.29	899524
2015-03-02	37.21	37.29	36.25	36.29	886287
2015-03-03	36.19	36.59	35.93	36.49	575928
2015-03-04	36.37	36.49	36.18	36.35	386992
2015-03-05	36.35	36.79	36.26	36.61	402206
2015-03-06	36.13	36.14	35.31	35.44	1066072
2015-03-09	35.45	35.71	35.29	35.38	521942
2015-03-10	35.20	35.64	35.10	35.27	450792
2015-03-11	35.25	35.37	34.72	34.75	787656
2015-03-12	34.98	35.76	34.98	35.59	515458
2015-03-13	35.58	35.62	35.17	35.45	433852
2015-03-16	35.64	36.23	35.64	35.81	940144
2015-03-17	35.70	35.94	35.54	35.65	747831
2015-03-18	35.68	36.80	35.48	36.50	933846
2015-03-19	36.39	36.90	36.17	36.50	678133
2015-03-20	36.78	37.17	36.37	37.14	1437370
2015-03-23	36.89	37.27	36.68	37.18	919562
2015-03-24	37.11	37.40	36.78	36.93	781762
2015-03-25	37.01	37.14	36.08	36.11	1069212
2015-03-26	36.05	36.43	35.62	35.89	525273
2015-03-27	35.92	36.37	35.84	36.30	590818
2015-03-30	36.38	36.98	36.29	36.86	580929
2015-03-31	36.64	37.14	36.49	37.09	1157041
2015-04-01	37.11	37.20	36.81	37.10	878378
2015-04-02	37.11	37.32	37.03	37.18	514308
2015-04-06	37.20	37.69	37.20	37.53	395578
2015-04-07	37.50	37.50	36.70	36.73	364690
2015-04-08	36.75	36.75	36.19	36.51	682168
2015-04-09	36.47	36.47	36.00	36.24	358818
2015-04-10	36.46	36.69	36.14	36.59	372113
2015-04-13	36.52	36.72	36.11	36.17	391236
2015-04-14	36.29	36.53	36.14	36.42	385286
2015-04-15	36.52	36.81	36.46	36.55	541692
2015-04-16	36.51	36.76	35.95	36.63	788254
2015-04-17	36.40	36.88	36.40	36.58	525664
2015-04-20	36.67	37.34	36.67	36.97	583035
2015-04-21	37.13	37.25	36.65	36.75	558601
2015-04-22	36.86	36.86	36.35	36.60	323024
2015-04-23	36.55	36.92	36.42	36.73	412456
2015-04-24	36.75	37.27	36.67	37.12	403233
2015-04-27	37.32	37.49	36.44	36.74	800815
2015-04-28	36.40	36.73	35.90	36.49	1871523
2015-04-29	36.16	36.28	35.53	35.76	1417010
2015-04-30	35.58	35.75	34.99	35.16	1108318
2015-05-01	35.13	35.26	34.85	35.21	647939
2015-05-04	35.20	36.04	35.20	35.64	824863
2015-05-05	35.57	35.75	34.92	34.98	979451
2015-05-06	35.04	35.24	34.62	34.91	532477
2015-05-07	34.97	35.29	34.70	34.72	1103424
2015-05-08	35.10	35.34	34.80	34.94	584593
2015-05-11	34.85	35.34	34.75	34.83	793159
2015-05-12	34.33	34.55	34.20	34.47	839727
2015-05-13	34.55	34.66	34.02	34.16	807245
2015-05-14	34.27	34.69	34.20	34.68	605554
2015-05-15	34.76	34.96	34.69	34.82	606427
2015-05-18	34.75	35.02	34.68	34.95	595036
2015-05-19	34.82	35.06	34.72	35.04	934104
2015-05-20	35.05	35.47	35.05	35.18	504547
2015-05-21	35.15	35.39	35.04	35.33	360858
2015-05-22	35.28	35.35	35.03	35.23	322313
2015-05-26	35.14	35.14	34.67	34.76	402099
2015-05-27	34.71	35.01	34.71	34.97	368749
2015-05-28	34.94	35.11	34.85	35.00	390678
2015-05-29	34.99	35.20	34.85	34.96	439563
2015-06-01	35.06	35.09	34.80	34.94	499277
2015-06-02	34.67	34.85	34.13	34.35	786841
2015-06-03	34.30	34.55	34.04	34.30	839663
2015-06-04	34.18	34.53	34.12	34.40	643440
2015-06-05	34.06	34.29	33.60	33.81	1167868
2015-06-08	33.85	33.95	33.53	33.74	1043792
2015-06-09	33.71	33.81	33.27	33.28	1085762
2015-06-10	33.50	33.68	33.31	33.50	832316
2015-06-11	33.72	33.80	33.59	33.76	354593
2015-06-12	33.60	33.72	33.25	33.40	640917
2015-06-15	33.30	33.53	33.05	33.27	733263
2015-06-16	33.25	33.37	33.10	33.36	1144392
2015-06-17	33.40	33.58	33.21	33.50	592009
2015-06-18	33.55	34.21	33.55	34.15	468371
2015-06-19	34.16	34.33	33.94	34.24	1042666
2015-06-22	34.36	34.39	34.05	34.29	1163304
2015-06-23	34.01	34.09	33.48	33.58	1118250
2015-06-24	33.58	33.74	33.21	33.35	1087027
2015-06-25	33.41	33.42	33.13	33.18	1031523
2015-06-26	33.21	33.37	33.04	33.32	1222570
2015-06-29	33.18	33.76	33.15	33.17	596332
2015-06-30	33.31	33.44	33.04	33.16	973427
2015-07-01	33.21	33.43	33.09	33.41	527774
2015-07-02	33.63	33.99	33.60	33.79	527052
2015-07-06	33.81	34.10	33.66	34.06	670956
2015-07-07	34.20	34.97	34.16	34.77	790065
2015-07-08	34.65	34.89	34.46	34.48	551360
2015-07-09	34.55	34.87	34.01	34.14	787091
2015-07-10	34.11	34.73	34.00	34.36	654357
2015-07-13	34.55	34.72	34.25	34.44	421450
2015-07-14	34.46	34.56	34.30	34.36	780425
2015-07-15	34.36	34.54	34.00	34.49	561378
2015-07-16	34.49	35.15	34.49	35.07	647819
2015-07-17	34.97	35.05	34.48	34.50	628304
2015-07-20	34.45	34.49	34.09	34.26	581766
2015-07-21	34.20	34.28	33.80	33.99	603993
2015-07-22	33.90	34.36	33.80	34.18	339428
2015-07-23	34.10	34.13	33.51	33.76	534237
2015-07-24	33.76	34.09	33.15	33.82	610769
2015-07-27	33.79	34.26	33.50	34.18	1043681
2015-07-28	33.38	34.77	33.31	34.76	1112952
2015-07-29	34.71	35.52	34.53	35.50	1076932
2015-07-30	35.43	36.02	35.26	35.67	974755
2015-07-31	35.90	36.47	35.90	36.01	568239
2015-08-03	36.11	36.41	35.91	36.13	453150
2015-08-04	36.09	36.10	35.57	35.65	389800
2015-08-05	35.78	36.00	35.68	35.72	331068
2015-08-06	35.77	35.92	35.50	35.88	558075
2015-08-07	35.81	36.34	35.66	36.19	531103
2015-08-10	36.23	36.63	36.10	36.26	632849
2015-08-11	36.25	36.82	36.13	36.79	833588
2015-08-12	36.70	37.43	36.61	37.36	976303
2015-08-13	37.24	37.49	36.91	37.25	985239
2015-08-14	37.21	37.68	37.04	37.62	966556
2015-08-17	37.63	38.00	37.38	37.77	515031
2015-08-18	37.67	37.79	37.36	37.43	531880
2015-08-19	37.26	37.63	37.05	37.35	865165
2015-08-20	37.20	37.55	37.00	37.04	773269
2015-08-21	36.48	37.19	36.47	36.73	840243
2015-08-24	35.95	36.33	34.95	35.05	901370
2015-08-25	35.43	35.59	34.11	34.16	1156391
2015-08-26	34.63	34.83	33.74	34.72	1107556
2015-08-27	35.00	35.15	34.53	35.13	758911
2015-08-28	35.13	35.25	34.47	34.97	584531
2015-08-31	34.82	34.93	34.10	34.54	1789683
2015-09-01	34.10	34.26	33.53	33.70	781191
2015-09-02	33.99	33.99	33.39	33.70	1148642
2015-09-03	33.73	34.19	33.33	34.11	1003340
2015-09-04	33.77	33.96	33.59	33.72	1003338
2015-09-08	34.17	34.80	34.11	34.76	925492
2015-09-09	34.80	34.93	34.21	34.28	917036
2015-09-10	34.29	34.46	34.00	34.11	519176
2015-09-11	33.97	34.53	33.82	34.52	420743
2015-09-14	34.50	34.91	34.50	34.66	481541
2015-09-15	34.67	34.81	34.37	34.75	410548
2015-09-16	34.79	35.16	34.66	34.94	536650
2015-09-17	34.90	35.86	34.90	35.43	640939
2015-09-18	35.14	35.81	35.14	35.51	1671982
2015-09-21	35.66	36.00	35.44	35.85	690077
2015-09-22	35.56	35.93	35.44	35.61	704813
2015-09-23	35.18	35.72	35.07	35.70	942923
2015-09-24	35.53	36.14	35.26	36.06	1134896
2015-09-25	36.12	36.97	35.91	36.51	799122
2015-09-28	36.38	36.74	36.15	36.39	810984
2015-09-29	36.29	36.68	35.98	36.14	1274597
2015-09-30	36.33	37.03	36.11	36.97	812562
2015-10-01	36.98	37.07	36.12	36.42	700910
2015-10-02	36.61	37.01	36.32	36.95	776113
2015-10-05	37.13	37.40	36.80	37.39	761347
2015-10-06	37.37	37.43	36.84	36.89	658781
2015-10-07	36.83	36.97	36.63	36.76	765588
2015-10-08	36.73	37.39	36.61	37.33	699136
2015-10-09	37.39	37.53	37.19	37.40	374110
2015-10-12	37.51	37.97	36.53	37.75	590922
2015-10-13	37.73	37.99	37.59	37.68	630580
2015-10-14	37.70	38.11	37.70	37.76	502570
2015-10-15	37.82	38.33	37.68	38.30	380399
2015-10-16	38.44	38.77	38.33	38.44	562388
2015-10-19	38.34	38.49	38.05	38.49	518672
2015-10-20	38.37	38.82	38.25	38.68	473934
2015-10-21	38.90	39.08	38.45	38.46	454960
2015-10-22	38.65	38.89	38.44	38.89	771563
2015-10-23	38.89	38.89	38.10	38.31	437994
2015-10-26	38.40	38.69	38.02	38.61	1000247
2015-10-27	38.30	38.95	38.15	38.23	1497118
2015-10-28	37.78	38.25	36.88	37.41	1649613
2015-10-29	37.08	37.09	36.56	36.96	932033
2015-10-30	37.05	37.46	36.85	37.08	1011498
2015-11-02	37.06	37.18	36.64	36.79	902735
2015-11-03	36.69	36.97	36.46	36.94	978617
2015-11-04	36.94	37.43	36.81	37.29	652680
2015-11-05	37.25	37.34	37.09	37.14	706582
2015-11-06	36.42	36.50	35.17	35.46	828830
2015-11-09	35.31	35.75	35.23	35.60	723156
2015-11-10	35.60	36.10	35.58	35.85	939899
2015-11-11	35.93	36.24	35.66	36.10	785810
2015-11-12	36.02	36.23	35.26	35.35	751965
2015-11-13	35.30	35.83	34.97	35.03	682433
2015-11-16	35.06	35.93	35.06	35.92	693386
2015-11-17	35.85	36.07	35.14	35.28	827161
2015-11-18	35.33	35.97	34.99	35.95	903830
2015-11-19	35.96	36.72	35.90	36.66	1080086
2015-11-20	36.85	37.12	36.67	37.02	929231
2015-11-23	37.15	37.25	36.53	36.59	933219
2015-11-24	36.43	36.86	36.18	36.77	613729
2015-11-25	36.74	36.76	36.39	36.62	378115
2015-11-27	36.61	36.85	36.52	36.70	250610
2015-11-30	36.74	37.15	36.69	36.92	734281
2015-12-01	37.06	37.46	36.94	37.44	718151
2015-12-02	37.30	37.30	36.55	36.55	583335
2015-12-03	36.48	36.58	36.01	36.06	441687
2015-12-04	36.18	36.89	36.18	36.89	838868
2015-12-07	36.78	36.96	36.49	36.76	700643
2015-12-08	36.68	36.90	36.42	36.65	684653
2015-12-09	36.58	36.96	36.34	36.45	607095
2015-12-10	36.44	36.44	35.72	35.84	616090
2015-12-11	35.63	36.22	35.49	36.09	858555
2015-12-14	36.02	36.30	35.92	36.11	937516
2015-12-15	36.12	36.78	36.03	36.59	622557
2015-12-16	36.74	37.33	36.60	37.28	712677
2015-12-17	37.26	37.80	36.97	37.00	1220585
2015-12-18	36.86	37.11	36.12	36.14	1905250
2015-12-21	36.28	36.32	35.10	35.31	1481724
2015-12-22	35.41	36.35	35.04	36.23	891193
2015-12-23	36.00	36.61	35.55	36.49	505470
2015-12-24	36.41	36.58	36.31	36.43	185694
2015-12-28	36.28	36.85	36.24	36.82	517891
2015-12-29	36.95	37.20	36.82	37.13	560310
2015-12-30	37.08	37.45	36.87	37.22	734904
2015-12-31	37.14	37.20	36.31	36.37	557946
2016-01-04	35.52	36.19	35.49	35.80	1174961
2016-01-05	35.86	36.09	35.27	35.99	564725
2016-01-06	35.70	36.04	35.64	36.03	923844
2016-01-07	35.60	35.98	35.50	35.91	1138565
2016-01-08	36.03	36.33	35.86	35.94	962921
2016-01-11	36.04	36.39	35.93	36.31	649332
2016-01-12	36.69	36.69	35.44	36.20	799679
2016-01-13	36.34	36.95	36.18	36.55	1355808
2016-01-14	36.76	37.57	36.29	37.39	1238829
2016-01-15	36.45	36.91	36.03	36.74	1205423
2016-01-19	36.92	37.85	36.77	37.69	1181007
2016-01-20	37.40	37.74	36.23	36.83	1207616
2016-01-21	36.84	37.00	36.21	36.58	1619004
2016-01-22	36.59	37.66	36.59	37.66	1154408
2016-01-25	37.60	37.71	36.90	37.01	829971
2016-01-26	37.14	37.76	37.14	37.42	761107
2016-01-27	37.25	37.79	37.11	37.59	792167
2016-01-28	37.45	38.35	37.01	38.11	689548
2016-01-29	38.40	39.02	38.25	38.87	728625
2016-02-01	38.54	39.76	38.28	39.43	1107943
2016-02-02	39.24	40.15	39.15	39.97	925080
2016-02-03	40.15	40.48	39.79	40.29	1040689
2016-02-04	40.11	40.44	39.79	39.90	685815
2016-02-05	39.70	40.42	39.31	40.23	765884
2016-02-08	40.18	40.41	39.26	39.95	1140858
2016-02-09	39.97	40.30	39.88	39.92	1136432
2016-02-10	39.95	40.11	39.05	39.55	1814850
2016-02-11	39.41	39.62	38.98	39.02	1245535
2016-02-12	39.28	39.28	37.83	38.22	1294414
2016-02-16	37.83	38.27	37.61	37.84	1346380
2016-02-17	37.85	38.13	37.51	37.57	1442539
2016-02-18	37.62	38.10	37.40	37.99	2181507
2016-02-19	37.94	38.09	37.61	37.88	1019059
2016-02-22	38.12	38.89	38.04	38.45	969458
2016-02-23	38.21	38.64	38.02	38.56	685177
2016-02-24	38.54	39.00	38.51	38.92	472955
2016-02-25	38.95	39.38	38.87	39.35	453295
2016-02-26	39.08	39.18	37.94	37.95	580526
2016-02-29	37.90	38.47	37.76	38.05	596233
2016-03-01	38.22	38.41	37.54	37.70	470850
2016-03-02	37.60	37.62	37.04	37.51	1185818
2016-03-03	37.63	38.19	37.20	38.18	858645
2016-03-04	37.95	37.95	37.34	37.82	1261078
2016-03-07	37.69	37.91	37.51	37.91	980809
2016-03-08	37.94	38.86	37.71	38.76	785457
2016-03-09	38.67	39.08	38.56	38.87	775236
2016-03-10	38.92	39.08	38.30	38.99	674422
2016-03-11	39.18	39.39	38.89	39.24	522124
2016-03-14	39.23	39.48	38.76	38.82	378994
2016-03-15	38.70	39.20	38.55	38.90	459839
2016-03-16	38.85	39.31	38.39	39.24	536156
2016-03-17	39.24	39.87	39.03	39.78	740094
2016-03-18	39.90	39.90	39.26	39.55	771092
2016-03-21	39.42	39.55	38.92	39.16	510855
2016-03-22	38.05	39.23	38.05	38.99	569248
2016-03-23	38.99	39.63	38.69	39.50	530927
2016-03-24	39.35	39.61	39.05	39.32	800212
2016-03-28	39.27	39.57	38.84	39.04	743151
2016-03-29	39.22	39.64	39.04	39.58	1058926
2016-03-30	39.69	39.69	39.25	39.35	514484
2016-03-31	39.40	39.63	39.22	39.49	1123511
2016-04-01	39.47	39.73	39.15	39.70	1066538
2016-04-04	39.73	40.03	39.52	40.00	840628
2016-04-05	39.98	39.98	39.19	39.19	475477
2016-04-06	39.14	39.28	38.93	39.26	390278
2016-04-07	39.23	39.61	39.14	39.27	497253
2016-04-08	39.53	39.70	39.26	39.31	587682
2016-04-11	39.35	39.64	38.98	39.13	304714
2016-04-12	39.21	39.42	39.04	39.31	210525
2016-04-13	39.39	39.39	38.91	39.06	366550
2016-04-14	38.96	39.24	38.92	39.18	340056
2016-04-15	39.29	39.59	39.07	39.56	337571
2016-04-18	39.56	39.63	39.33	39.62	219834
2016-04-19	39.78	39.78	39.42	39.64	257427
2016-04-20	39.58	39.78	38.55	38.59	301374
2016-04-21	38.50	38.56	37.81	37.91	608237
2016-04-22	38.03	38.25	37.93	38.13	568102
2016-04-25	37.96	38.16	37.77	38.10	315487
2016-04-26	37.98	38.45	37.98	38.22	398075
2016-04-27	38.34	39.01	38.08	38.81	415036
2016-04-28	38.42	39.07	38.26	38.85	366783
2016-04-29	38.65	39.87	38.06	39.72	1651104
2016-05-02	39.80	40.69	39.69	40.50	720736
2016-05-03	40.50	40.96	40.21	40.85	783113
2016-05-04	40.83	41.56	40.52	41.42	848112
2016-05-05	41.28	41.76	41.17	41.48	734261
2016-05-06	41.43	41.43	40.74	41.18	674747
2016-05-09	41.26	41.62	41.13	41.50	696437
2016-05-10	41.60	41.77	41.33	41.66	522568
2016-05-11	41.71	41.90	41.27	41.53	352713
2016-05-12	41.48	41.94	41.05	41.61	500865
2016-05-13	41.53	41.68	41.19	41.39	420547
2016-05-16	41.31	41.44	40.97	41.40	420628
2016-05-17	41.31	41.31	40.25	40.59	609274
2016-05-18	40.37	40.76	39.69	39.87	379872
2016-05-19	39.69	40.37	39.47	40.34	464875
2016-05-20	40.42	40.49	40.06	40.44	383695
2016-05-23	40.44	40.54	39.82	39.83	378844
2016-05-24	39.86	40.39	39.83	40.35	650510
2016-05-25	40.19	40.49	39.82	39.89	473691
2016-05-26	39.94	40.57	39.85	40.51	239917
2016-05-27	40.64	40.81	40.42	40.77	319015
2016-05-31	40.68	41.23	40.58	41.18	693255
2016-06-01	41.05	41.40	41.01	41.36	322610
2016-06-02	41.25	41.54	40.96	41.54	397747
2016-06-03	41.90	42.40	41.84	42.18	491357
2016-06-06	41.51	41.94	41.41	41.51	812115
2016-06-07	41.61	41.85	41.38	41.56	530641
2016-06-08	41.48	42.06	41.48	42.05	287205
2016-06-09	41.99	42.64	41.99	42.56	455993
2016-06-10	42.51	42.87	42.38	42.67	287495
2016-06-13	42.70	42.79	42.44	42.49	318532
2016-06-14	42.55	42.84	42.27	42.79	279494
2016-06-15	42.76	42.92	42.03	42.17	405885
2016-06-16	42.18	42.63	42.18	42.58	335902
2016-06-17	42.67	42.67	42.06	42.44	878985
2016-06-20	42.49	42.58	41.90	42.41	488806
2016-06-21	42.53	42.77	42.10	42.52	371011
2016-06-22	42.52	42.57	42.26	41.95	377149
2016-06-23	42.07	42.09	41.71	42.05	478159
2016-06-24	41.65	42.72	41.58	42.28	1142270
2016-06-27	42.17	43.07	42.17	42.95	732154
2016-06-28	43.00	43.21	42.52	42.99	740428
2016-06-29	43.14	43.48	42.94	43.06	350003
2016-06-30	43.15	44.12	43.04	44.12	455736
2016-07-01	44.40	44.52	43.78	44.40	465853
2016-07-05	44.49	45.10	44.49	45.04	638273
2016-07-06	45.04	45.21	44.53	44.65	1569001
2016-07-07	44.57	44.59	43.78	43.92	1021284
2016-07-08	43.85	44.42	43.58	44.36	915764
2016-07-11	44.09	44.12	43.56	44.05	1138968
2016-07-12	43.77	43.92	43.36	43.51	893278
2016-07-13	43.80	44.15	43.72	44.06	488535
2016-07-14	43.71	43.99	43.55	43.64	522835
2016-07-15	43.68	44.00	43.51	43.80	394336
2016-07-18	43.94	44.12	43.90	44.06	540499
2016-07-19	44.12	44.19	43.87	44.05	447719
2016-07-20	44.07	44.20	43.85	44.02	322783
2016-07-21	43.93	44.50	43.83	44.38	543916
2016-07-22	44.35	44.99	44.35	44.88	321309
2016-07-25	44.85	45.00	44.49	44.60	375716
2016-07-26	44.58	44.67	44.09	44.28	385653
2016-07-27	44.22	44.35	43.28	43.73	496808
2016-07-28	43.70	43.82	43.42	43.69	482111
2016-07-29	43.70	44.01	43.60	43.67	847072
2016-08-01	43.58	44.33	43.58	44.30	949451
2016-08-02	43.81	44.23	43.57	43.77	753986
2016-08-03	43.72	43.97	43.22	43.39	552162
2016-08-04	43.39	44.46	43.39	43.75	975203
2016-08-05	43.66	43.81	43.08	43.18	541289
2016-08-08	43.17	43.38	42.85	43.05	364559
2016-08-09	43.01	43.17	42.81	43.04	407105
2016-08-10	42.98	43.19	42.83	43.13	626890
2016-08-11	43.16	43.22	43.02	43.12	335866
2016-08-12	43.36	43.48	43.10	43.15	253960
2016-08-15	43.18	43.26	42.49	42.49	610423
2016-08-16	42.40	42.40	42.00	42.01	547088
2016-08-17	42.00	42.45	41.51	42.33	651154
2016-08-18	42.30	43.17	42.30	43.17	628784
2016-08-19	42.96	43.00	42.43	42.58	361415
2016-08-22	42.64	43.12	42.49	43.02	323173
2016-08-23	43.02	43.27	42.67	42.68	241490
2016-08-24	42.62	42.75	42.18	42.71	290998
2016-08-25	42.77	42.89	42.56	42.65	320162
2016-08-26	42.69	43.00	41.62	41.74	399463
2016-08-29	41.71	42.27	41.71	42.22	476882
2016-08-30	42.11	42.44	41.74	41.79	463521
2016-08-31	41.84	42.23	41.64	42.11	821247
2016-09-01	41.99	42.23	41.88	42.03	547321
2016-09-02	41.98	42.68	41.98	42.65	481839
2016-09-06	42.81	43.33	42.69	43.33	377991
2016-09-07	43.31	43.74	43.00	43.63	589728
2016-09-08	43.41	43.73	43.28	43.57	353620
2016-09-09	43.18	43.31	42.05	42.05	496117
2016-09-12	41.97	42.60	41.88	42.55	631531
2016-09-13	42.40	42.55	41.72	41.84	448850
2016-09-14	41.91	42.26	41.71	41.90	383415
2016-09-15	41.85	42.48	41.72	42.45	394523
2016-09-16	42.48	43.06	42.18	43.04	1066833
2016-09-19	43.08	43.66	43.01	43.62	488063
2016-09-20	43.80	43.86	43.38	43.43	525794
2016-09-21	43.40	44.07	43.20	43.68	895856
2016-09-22	43.97	44.07	43.66	44.05	1019722
2016-09-23	43.80	44.08	43.63	43.94	726478
2016-09-26	43.98	44.12	43.70	43.76	505043
2016-09-27	43.89	44.02	43.38	43.52	721563
2016-09-28	43.65	43.71	42.89	43.21	406175
2016-09-29	43.05	43.05	42.45	42.67	362054
2016-09-30	42.84	42.92	42.23	42.59	637364
2016-10-03	42.57	42.57	41.80	41.92	598895
2016-10-04	41.94	41.94	40.52	40.73	692169
2016-10-05	40.87	41.15	40.67	40.82	574350
2016-10-06	40.56	40.95	40.45	40.88	337200
2016-10-07	41.18	41.51	40.58	40.59	558412
2016-10-10	40.52	41.05	40.41	40.94	449350
2016-10-11	40.83	40.85	40.28	40.32	408613
2016-10-12	40.39	40.89	40.39	40.87	273322
2016-10-13	40.96	42.11	40.92	41.69	730021
2016-10-14	41.44	41.80	41.35	41.50	283234
2016-10-17	41.64	41.79	41.46	41.55	239294
2016-10-18	41.78	41.98	41.34	41.77	349594
2016-10-19	41.80	41.99	41.57	41.93	514444
2016-10-20	41.96	42.15	41.75	41.92	306634
2016-10-21	41.67	41.80	41.20	41.32	467628
2016-10-24	41.40	41.79	41.36	41.69	333292
2016-10-25	41.64	41.82	41.59	41.75	386015
2016-10-26	41.74	41.81	41.47	41.65	423171
2016-10-27	41.37	41.98	41.27	41.86	456786
2016-10-28	42.70	43.15	41.91	42.94	1197939
2016-10-31	43.05	44.32	43.05	43.64	1082563
2016-11-01	43.56	43.57	42.55	42.56	608672
2016-11-02	42.50	42.60	41.85	42.37	558970
2016-11-03	42.13	42.66	42.06	42.51	421298
2016-11-04	42.65	43.10	42.37	42.38	408702
2016-11-07	42.61	43.12	42.05	43.09	529251
2016-11-08	43.15	43.91	43.10	43.77	733078
2016-11-09	42.85	43.15	42.38	42.80	932703
2016-11-10	42.51	42.75	41.22	42.10	795556
2016-11-11	42.19	42.59	41.79	41.90	1144303
2016-11-14	41.65	41.85	40.87	41.24	965480
2016-11-15	41.39	41.91	41.18	41.74	473011
2016-11-16	41.92	42.10	41.16	41.42	619396
2016-11-17	41.30	41.79	41.30	41.57	386292
2016-11-18	41.54	41.89	41.49	41.74	447903
2016-11-21	41.91	42.36	41.84	42.24	504241
2016-11-22	41.82	42.27	41.50	42.24	659722
2016-11-23	41.65	42.22	41.65	41.86	355587
2016-11-25	41.99	42.67	41.89	42.52	133553
2016-11-28	42.70	43.58	42.53	43.35	381005
2016-11-29	43.30	43.70	43.08	43.15	755326
2016-11-30	42.52	42.72	41.59	41.60	747827
2016-12-01	41.22	41.59	40.85	41.06	599416
2016-12-02	41.37	41.89	41.20	41.33	534161
2016-12-05	41.21	41.39	40.71	41.09	834143
2016-12-06	41.15	41.40	40.76	40.98	596041
2016-12-07	41.10	41.85	41.04	41.75	384597
2016-12-08	41.39	42.31	41.24	42.14	589109
2016-12-09	42.13	42.73	42.05	42.70	435173
2016-12-12	42.39	43.37	42.33	43.22	542368
2016-12-13	43.49	43.68	43.22	43.31	553293
2016-12-14	43.54	43.71	42.44	42.48	470230
2016-12-15	42.31	43.06	42.11	43.03	521445
2016-12-16	43.46	43.77	43.00	43.32	1303684
2016-12-19	43.62	43.81	43.35	43.68	995246
2016-12-20	43.49	43.97	43.23	43.83	504221
2016-12-21	43.85	44.14	43.69	43.38	510504
2016-12-22	43.40	43.51	42.35	43.50	436979
2016-12-23	43.62	43.68	43.25	43.35	447249
2016-12-27	43.24	43.42	43.01	43.26	393511
2016-12-28	43.29	43.29	42.88	42.96	448051
2016-12-29	43.01	43.53	42.93	43.50	527060
2016-12-30	43.49	43.59	43.19	43.33	294374
2017-01-03	43.25	43.35	42.91	43.13	469812
2017-01-04	43.29	43.66	43.16	43.33	447149
2017-01-05	43.34	43.66	42.91	43.48	302483
2017-01-06	43.30	43.85	43.17	43.64	410742
2017-01-09	43.82	43.82	42.97	42.99	643141
2017-01-10	43.01	43.27	42.65	43.22	433443
2017-01-11	43.27	43.69	43.21	43.65	415217
2017-01-12	43.71	43.78	43.26	43.53	288118
2017-01-13	43.49	43.77	43.31	43.51	195796
2017-01-17	43.74	44.15	43.58	43.95	348032
2017-01-18	43.80	44.04	43.70	43.85	356898
2017-01-19	43.61	43.84	43.40	43.58	542502
2017-01-20	43.48	43.86	43.45	43.67	373709
2017-01-23	43.73	44.00	43.54	43.73	340843
2017-01-24	43.61	43.93	43.47	43.82	514827
2017-01-25	43.61	43.83	43.21	43.33	543730
2017-01-26	43.24	43.64	43.05	43.24	374631
2017-01-27	43.33	43.43	43.03	43.07	312498
2017-01-30	43.06	43.14	42.69	42.83	504978
2017-01-31	42.74	43.61	42.61	43.61	591006
2017-02-01	43.34	43.55	42.67	42.89	499322
2017-02-02	43.11	43.46	42.84	43.46	334628
2017-02-03	43.58	43.72	43.40	43.55	351623
2017-02-06	43.73	43.84	43.42	43.57	294830
2017-02-07	43.63	43.65	43.33	43.61	385342
2017-02-08	43.75	44.16	43.56	43.83	389851
2017-02-09	43.79	43.99	43.59	43.64	341479
2017-02-10	43.54	43.97	43.44	43.95	300374
2017-02-13	43.94	44.02	43.66	43.77	401434
2017-02-14	43.68	43.79	43.07	43.32	538551
2017-02-15	42.93	43.15	42.81	43.03	425424
2017-02-16	43.02	43.39	42.99	43.23	602419
2017-02-17	44.23	44.28	42.41	42.98	1008558
2017-02-21	42.74	43.84	42.49	43.72	1548967
2017-02-22	43.70	43.95	43.40	43.74	839302
2017-02-23	43.97	44.42	43.82	44.18	899117
2017-02-24	44.31	44.84	44.31	44.80	677338
2017-02-27	44.78	44.88	44.43	44.82	580376
2017-02-28	44.75	45.38	44.75	45.33	691046
2017-03-01	44.93	45.60	44.66	45.37	737119
2017-03-02	45.27	46.05	45.10	45.75	507554
2017-03-03	45.84	45.84	44.90	45.21	738855
2017-03-06	45.10	45.22	44.83	44.90	724140
2017-03-07	44.75	45.05	44.75	44.89	523105
2017-03-08	44.63	44.63	44.02	44.09	603946
2017-03-09	44.11	44.40	43.88	43.96	515432
2017-03-10	44.22	44.28	43.83	44.02	404971
2017-03-13	43.98	44.26	43.84	44.23	640383
2017-03-14	44.11	44.21	43.94	44.08	314809
2017-03-15	44.34	45.21	44.19	45.03	414892
2017-03-16	44.94	45.02	44.47	44.65	531427
2017-03-17	44.88	45.24	44.65	45.00	933612
2017-03-20	45.10	45.15	44.26	44.37	498634
2017-03-21	44.30	44.90	44.26	44.69	692207
2017-03-22	44.96	45.16	44.65	44.55	654003
2017-03-23	44.61	44.97	44.34	44.75	420744
2017-03-24	44.66	45.12	44.52	44.91	385623
2017-03-27	45.02	45.13	44.48	44.73	342535
2017-03-28	44.54	44.88	44.49	44.85	473528
2017-03-29	44.76	44.76	44.37	44.69	711648
2017-03-30	44.72	44.72	44.29	44.48	460438
2017-03-31	44.51	44.77	44.38	44.42	395003
2017-04-03	44.43	44.53	44.04	44.40	666960
2017-04-04	44.33	44.86	44.33	44.72	382011
2017-04-05	44.68	45.11	44.64	45.05	553841
2017-04-06	44.93	45.17	44.70	45.08	382293
2017-04-07	45.23	45.34	44.92	44.93	420921
2017-04-10	45.04	45.04	44.71	44.91	227628
2017-04-11	44.93	45.37	44.66	45.19	426396
2017-04-12	45.22	45.59	45.13	45.56	227248
2017-04-13	45.63	45.69	45.27	45.43	262624
2017-04-17	45.54	45.78	45.44	45.77	249563
2017-04-18	45.80	46.01	45.74	45.87	296405
2017-04-19	45.83	45.91	45.58	45.69	379154
2017-04-20	45.70	45.70	45.15	45.63	313958
2017-04-21	45.57	46.11	45.57	46.02	393273
2017-04-24	46.07	46.31	45.82	46.20	434352
2017-04-25	46.16	46.51	46.04	46.33	637887
2017-04-26	46.23	46.54	46.15	46.25	503388
2017-04-27	46.30	46.71	46.30	46.38	584534
2017-04-28	46.87	46.87	45.22	45.34	731956
2017-05-01	45.49	45.49	44.76	45.03	615594
2017-05-02	44.96	45.24	44.53	44.58	943081
2017-05-03	44.44	44.78	44.30	44.54	709940
2017-05-04	44.41	44.99	44.41	44.90	528074
2017-05-05	45.11	45.37	44.72	45.25	387034
2017-05-08	45.32	45.40	44.93	45.22	402096
2017-05-09	45.17	45.30	44.71	44.80	372532
2017-05-10	44.81	45.14	44.70	45.06	332982
2017-05-11	44.91	45.20	44.65	45.13	348678
2017-05-12	45.21	45.45	45.15	45.31	264389
2017-05-15	45.33	45.34	45.06	45.23	720264
2017-05-16	45.10	45.27	44.73	44.77	433840
2017-05-17	44.81	45.20	44.61	44.88	538922
2017-05-18	44.88	45.25	44.54	45.07	425575
2017-05-19	45.03	45.33	44.80	45.22	409507
2017-05-22	45.20	46.01	45.10	45.86	470786
2017-05-23	45.98	46.26	45.84	46.06	438116
2017-05-24	46.07	46.43	46.07	46.37	315177
2017-05-25	46.45	47.04	46.35	47.01	220505
2017-05-26	47.05	47.10	46.83	46.94	247383
2017-05-30	46.89	47.18	46.73	47.01	428821
2017-05-31	47.04	47.43	46.95	47.34	601833
2017-06-01	47.30	47.52	47.03	47.52	525410
2017-06-02	47.83	48.06	47.36	48.02	440509
2017-06-05	47.96	48.01	47.44	47.46	284759
2017-06-06	47.51	47.68	47.36	47.46	386568
2017-06-07	47.38	47.83	47.37	47.65	477537
2017-06-08	47.65	47.65	46.95	47.46	509098
2017-06-09	47.39	47.59	47.11	47.45	622006
2017-06-12	47.43	47.77	47.02	47.18	1147585
2017-06-13	47.18	47.29	46.99	47.16	681523
2017-06-14	47.44	47.79	47.03	47.39	618000
2017-06-15	47.26	47.60	47.18	47.60	704287
2017-06-16	47.26	47.98	47.26	47.77	860925
2017-06-19	47.88	47.88	47.45	47.68	551779
2017-06-20	47.63	47.87	47.55	47.72	324190
2017-06-21	47.79	47.83	47.38	47.24	559534
2017-06-22	47.31	47.47	47.03	47.05	415678
2017-06-23	47.01	47.10	46.69	46.78	771568
2017-06-26	46.93	47.24	46.59	46.89	468658
2017-06-27	46.64	46.89	46.40	46.51	686695
2017-06-28	46.66	46.70	46.13	46.13	410715
2017-06-29	45.84	45.98	45.17	45.63	841742
2017-06-30	45.72	45.99	45.66	45.69	488081
2017-07-03	45.82	45.83	45.38	45.42	163119
2017-07-05	45.49	45.57	44.76	44.92	490652
2017-07-06	44.79	44.91	44.55	44.63	605268
2017-07-07	44.67	44.95	44.61	44.87	551491
2017-07-10	44.90	44.93	44.39	44.42	1363099
2017-07-11	44.53	44.54	44.20	44.41	860379
2017-07-12	44.83	44.99	44.62	44.75	438402
2017-07-13	44.70	44.80	44.35	44.55	403631
2017-07-14	44.80	44.94	44.55	44.59	373761
2017-07-17	44.62	44.71	44.41	44.60	632615
2017-07-18	44.65	44.82	44.52	44.77	485688
2017-07-19	44.94	45.12	44.79	45.05	293122
2017-07-20	45.25	45.86	45.25	45.60	821040
2017-07-21	45.97	46.35	45.70	46.35	543857
2017-07-24	45.74	46.16	45.17	45.32	932661
2017-07-25	45.24	45.34	45.00	45.10	433260
2017-07-26	45.00	45.38	45.00	45.27	532640
2017-07-27	45.20	45.64	45.19	45.42	485047
2017-07-28	44.91	45.32	44.27	44.44	1303895
2017-07-31	44.47	44.81	44.45	44.69	710574
2017-08-01	44.78	45.23	44.78	45.12	716302
2017-08-02	45.03	45.06	44.83	44.85	532211
2017-08-03	44.82	45.18	44.69	45.17	668664
2017-08-04	45.05	45.57	45.05	45.46	1436351
2017-08-07	45.47	45.80	45.24	45.72	1109885
2017-08-08	45.62	46.37	45.62	46.34	567401
2017-08-09	46.31	46.40	45.99	46.10	701367
2017-08-10	46.03	46.57	45.87	46.46	656948
2017-08-11	46.21	46.31	45.65	45.90	408913
2017-08-14	46.05	46.39	45.99	46.32	411254
2017-08-15	46.05	46.55	45.61	46.47	354841
2017-08-16	46.49	46.66	46.43	46.56	238705
2017-08-17	46.48	46.68	46.07	46.09	358584
2017-08-18	45.89	46.54	45.72	46.40	521635
2017-08-21	46.43	46.72	46.27	46.66	248790
2017-08-22	46.68	47.22	46.50	47.19	557136
2017-08-23	47.11	47.31	46.72	47.23	377170
2017-08-24	47.24	47.35	47.06	47.23	208515
2017-08-25	47.34	47.40	47.13	47.14	482155
2017-08-28	47.34	47.44	47.11	47.37	544842
2017-08-29	47.42	47.50	47.11	47.24	327748
2017-08-30	47.14	47.36	47.02	47.19	348217
2017-08-31	47.25	47.52	47.03	47.51	689807
2017-09-01	47.56	47.60	47.28	47.33	512396
2017-09-05	47.40	47.60	47.20	47.39	487289
2017-09-06	47.48	47.50	47.10	47.17	751446
2017-09-07	47.24	47.62	47.11	47.60	431721
2017-09-08	47.59	47.91	47.20	47.87	445303
2017-09-11	47.76	48.22	47.76	48.19	471187
2017-09-12	48.10	48.10	47.07	47.24	485505
2017-09-13	47.21	47.30	46.80	46.88	503327
2017-09-14	46.84	47.10	46.60	47.09	461746
2017-09-15	47.23	47.31	46.74	46.96	854366
2017-09-18	47.00	47.04	46.12	46.36	570981
2017-09-19	46.43	46.71	46.30	46.57	597226
2017-09-20	46.74	46.76	46.10	46.27	590303
2017-09-21	46.33	46.69	46.20	45.96	454321
2017-09-22	46.15	46.21	45.48	45.58	452427
2017-09-25	45.60	46.05	45.53	45.95	421644
2017-09-26	45.92	46.31	45.76	46.06	519111
2017-09-27	45.80	46.10	45.75	45.90	712729
2017-09-28	45.85	46.24	45.57	46.11	633444
2017-09-29	46.02	46.08	45.61	45.64	349274
2017-10-02	45.81	46.14	45.70	46.10	604175
2017-10-03	46.07	46.15	45.52	46.12	612121
2017-10-04	46.23	46.52	45.98	46.48	507903
2017-10-05	46.54	46.54	46.22	46.31	470088
2017-10-06	46.12	46.36	45.92	46.07	626900
2017-10-09	46.16	46.37	45.95	46.05	6883487
2017-10-10	46.02	46.75	46.02	46.58	955577
2017-10-11	46.58	47.07	46.53	46.70	545573
2017-10-12	46.69	47.02	46.31	46.59	917546
2017-10-13	46.76	46.95	46.19	46.25	815472
2017-10-16	46.08	46.35	44.70	44.77	1362232
2017-10-17	44.85	45.57	44.85	45.50	1234167
2017-10-18	45.41	45.54	44.99	45.18	1411370
2017-10-19	45.29	45.45	45.08	45.35	1028932
2017-10-20	45.40	45.65	44.98	45.37	1046181
2017-10-23	45.47	45.67	45.25	45.55	1027857
2017-10-24	45.66	46.03	45.25	45.89	3449685
2017-10-25	45.77	45.85	45.31	45.67	1926763
2017-10-26	45.85	46.29	45.77	45.87	1048620
2017-10-27	46.30	47.68	45.60	47.67	1597104
2017-10-30	48.18	48.18	47.10	47.44	1968078
2017-10-31	47.46	47.99	47.37	47.74	1097293
2017-11-01	47.74	47.75	47.13	47.22	827236
2017-11-02	47.27	47.91	47.18	47.80	991631
2017-11-03	47.73	47.99	47.48	47.76	1083458
2017-11-06	47.82	47.86	47.49	47.61	521997
2017-11-07	47.72	48.56	47.48	48.39	723913
2017-11-08	48.25	48.67	48.05	48.33	517514
2017-11-09	48.16	48.69	48.13	48.54	354874
2017-11-10	48.35	48.49	48.19	48.28	475600
2017-11-13	48.35	48.99	48.35	48.82	539985
2017-11-14	48.69	49.81	48.69	49.72	525367
2017-11-15	49.80	50.11	49.09	49.10	695677
2017-11-16	49.14	49.65	49.00	49.47	545906
2017-11-17	49.29	49.35	48.88	49.34	650573
2017-11-20	49.34	49.45	48.79	49.00	453927
2017-11-21	49.12	49.18	48.83	49.05	532101
2017-11-22	49.05	49.05	48.46	48.47	502562
2017-11-24	48.52	48.77	48.38	48.48	187495
2017-11-27	48.52	49.00	48.23	48.85	511625
2017-11-28	48.91	49.22	48.82	49.04	501110
2017-11-29	48.96	49.44	48.88	49.19	565207
2017-11-30	49.22	49.72	49.18	49.64	1200641
2017-12-01	49.74	49.85	48.95	49.49	557179
2017-12-04	49.60	49.84	49.14	49.17	446375
2017-12-05	49.17	49.20	48.23	48.42	458996
2017-12-06	48.49	48.64	48.31	48.63	379037
2017-12-07	48.52	48.68	48.27	48.63	482300
2017-12-08	48.66	48.73	48.29	48.68	351172
2017-12-11	48.65	48.87	48.34	48.83	603454
2017-12-12	48.75	48.80	47.79	47.79	837247
2017-12-13	48.11	48.18	47.69	47.73	579127
2017-12-14	47.60	47.76	47.00	47.36	685173
2017-12-15	47.40	48.13	47.40	47.79	957617
2017-12-18	48.02	48.12	47.28	47.37	1103408
2017-12-19	47.44	47.60	46.40	46.43	714151
2017-12-20	46.36	46.48	45.89	46.01	618701
2017-12-21	45.85	46.02	45.36	45.29	787321
2017-12-22	45.38	45.76	45.37	45.61	452165
2017-12-26	45.60	45.82	45.06	45.07	681240
2017-12-27	45.05	45.53	45.00	45.38	363261
2017-12-28	45.51	45.67	45.38	45.62	373546
2017-12-29	45.67	45.83	45.57	45.58	359715
2018-01-02	45.60	45.65	44.61	44.88	484813
2018-01-03	44.72	44.99	44.42	44.55	615759
2018-01-04	44.52	44.94	44.00	44.00	548589
2018-01-05	44.20	44.31	43.63	43.86	751401
2018-01-08	43.86	44.02	43.63	43.94	966289
2018-01-09	43.88	43.88	43.25	43.37	852340
2018-01-10	43.17	43.85	42.62	42.78	1231709
2018-01-11	42.85	42.95	42.53	42.73	1136707
2018-01-12	42.53	42.71	42.38	42.62	869133
2018-01-16	42.74	42.81	42.28	42.35	732598
2018-01-17	42.50	42.99	42.50	42.79	992581
2018-01-18	42.71	42.83	42.35	42.50	602593
2018-01-19	42.47	42.87	42.25	42.40	628549
2018-01-22	42.55	42.81	42.17	42.31	874532
2018-01-23	42.26	42.68	42.10	42.52	873795
2018-01-24	42.44	42.64	42.01	42.07	902085
2018-01-25	41.97	42.75	41.89	42.59	1002937
2018-01-26	42.75	42.85	41.89	42.27	704965
2018-01-29	42.12	42.12	41.61	41.76	481485
2018-01-30	41.70	42.15	41.70	41.86	556492
2018-01-31	42.02	42.37	41.63	42.35	699669
2018-02-01	42.37	42.47	41.53	41.69	636023
2018-02-02	41.18	41.72	41.00	41.40	920293
2018-02-05	41.28	41.62	40.59	40.61	1050114
2018-02-06	40.25	40.47	39.40	40.09	1253707
2018-02-07	40.02	40.60	39.99	40.10	730907
2018-02-08	40.04	40.57	39.74	39.75	911320
2018-02-09	39.89	40.76	39.88	40.47	1297730
2018-02-12	40.47	40.61	39.81	40.48	1623579
2018-02-13	40.27	40.53	39.77	40.43	841754
2018-02-14	40.00	40.37	39.85	39.94	921630
2018-02-15	40.23	40.98	40.11	40.96	1081195
2018-02-16	40.77	41.41	40.20	41.20	1380070
2018-02-20	40.83	41.10	39.86	40.22	1143206
2018-02-21	40.28	40.69	39.95	39.96	773908
2018-02-22	40.15	40.64	39.88	40.10	622415
2018-02-23	40.28	41.14	40.22	41.08	479402
2018-02-26	41.24	41.27	40.47	40.62	470216
2018-02-27	40.62	41.09	40.15	40.16	569716
2018-02-28	40.29	40.50	39.72	39.73	981173
2018-03-01	39.81	40.45	39.70	39.92	589243
2018-03-02	39.91	40.30	39.41	39.74	636439
2018-03-05	39.69	40.42	39.51	40.29	440839
2018-03-06	39.60	39.86	39.27	39.40	992067
2018-03-07	39.26	39.48	39.08	39.25	729267
2018-03-08	39.40	39.46	39.13	39.23	511884
2018-03-09	39.23	39.42	39.02	39.18	1075472
2018-03-12	39.24	39.62	39.07	39.41	1021063
2018-03-13	39.45	39.76	39.16	39.33	729849
2018-03-14	39.49	39.84	39.36	39.52	598772
2018-03-15	39.52	39.92	39.39	39.46	985208
2018-03-16	39.55	40.09	39.55	40.05	1127955
2018-03-19	40.12	40.52	39.89	40.34	1235034
2018-03-20	40.27	40.44	39.90	40.22	794768
2018-03-21	40.23	40.56	40.02	40.15	431167
2018-03-22	40.22	41.06	40.00	39.66	1095083
2018-03-23	39.78	40.16	39.09	39.11	713589
2018-03-26	39.27	39.92	39.27	39.84	796782
2018-03-27	39.92	40.57	39.39	40.08	807667
2018-03-28	40.19	40.54	40.06	40.28	725561
2018-03-29	40.36	40.76	40.29	40.51	630974
2018-04-02	40.61	40.66	39.56	39.88	684894
2018-04-03	39.88	40.41	39.62	40.28	487706
2018-04-04	40.19	40.28	39.84	40.14	652580
2018-04-05	40.15	40.47	39.65	40.43	521855
2018-04-06	40.43	40.64	40.09	40.21	527064
2018-04-09	40.23	40.54	40.09	40.18	428003
2018-04-10	40.33	40.33	39.91	40.05	533026
2018-04-11	40.01	40.24	39.55	39.81	646742
2018-04-12	39.81	39.94	39.18	39.35	568625
2018-04-13	39.50	40.31	39.48	40.22	1160543
2018-04-16	40.33	40.73	40.17	40.70	754413
2018-04-17	40.75	41.05	40.52	40.92	433161
2018-04-18	41.01	41.21	40.55	40.59	353134
2018-04-19	40.44	40.52	40.15	40.43	592601
2018-04-20	40.40	40.50	40.07	40.17	367005
2018-04-23	40.36	40.73	40.24	40.34	508401
2018-04-24	40.39	40.80	40.15	40.60	596859
2018-04-25	40.53	40.93	40.29	40.79	601673
2018-04-26	40.77	41.59	40.62	41.39	572162
2018-04-27	41.78	42.59	41.55	42.33	921197
2018-04-30	42.57	42.70	42.32	42.48	668474
2018-05-01	42.39	42.66	42.16	42.37	884583
2018-05-02	42.39	42.60	41.92	42.08	1349553
2018-05-03	42.08	42.73	41.63	42.47	773887
2018-05-04	42.57	42.93	42.50	42.76	526408
2018-05-07	42.80	42.81	42.14	42.22	591803
2018-05-08	42.15	42.15	41.15	41.34	758915
2018-05-09	41.33	41.33	40.56	40.92	461900
2018-05-10	41.08	41.24	40.77	41.23	400246
2018-05-11	41.29	41.36	41.01	41.05	303097
2018-05-14	41.00	41.09	40.51	40.78	360243
2018-05-15	40.55	40.74	40.17	40.56	422777
2018-05-16	40.63	40.63	39.98	40.21	365012
2018-05-17	40.29	40.46	39.66	39.66	691061
2018-05-18	39.89	39.94	39.67	39.78	534304
2018-05-21	39.89	40.22	39.66	40.05	361244
2018-05-22	40.09	40.52	40.07	40.47	417223
2018-05-23	40.58	41.16	40.55	41.16	485948
2018-05-24	41.20	41.56	41.06	41.29	642215
2018-05-25	41.32	41.92	41.32	41.87	622936
2018-05-29	41.78	42.07	41.46	41.80	481096
2018-05-30	41.75	42.51	41.75	42.43	409244
2018-05-31	42.51	42.93	42.18	42.66	1223871
2018-06-01	42.52	42.53	41.80	42.27	765708
2018-06-04	42.40	42.41	41.27	41.32	755191
2018-06-05	41.34	41.49	40.86	41.01	678120
2018-06-06	40.95	40.96	40.15	40.18	472338
2018-06-07	40.27	40.59	39.99	40.33	463199
2018-06-08	40.35	40.99	40.01	40.21	406246
2018-06-11	40.24	40.24	39.61	39.64	516347
2018-06-12	39.67	40.31	39.67	40.25	405104
2018-06-13	40.36	40.55	40.26	40.46	693242
2018-06-14	40.49	40.93	40.49	40.89	482597
2018-06-15	40.93	41.43	40.67	41.40	730659
2018-06-18	41.42	41.59	41.12	41.52	600288
2018-06-19	41.66	42.24	41.62	42.18	559723
2018-06-20	42.18	42.24	41.88	42.08	524100
2018-06-21	42.16	42.43	41.99	41.99	551605
2018-06-22	42.11	42.59	41.95	42.41	1056721
2018-06-25	42.40	42.88	42.39	42.84	752627
2018-06-26	42.67	43.12	42.65	42.68	505761
2018-06-27	42.61	42.97	42.39	42.89	613296
2018-06-28	42.92	43.29	42.75	42.85	541723
2018-06-29	42.76	42.93	42.48	42.76	617587
2018-07-02	42.78	43.10	42.47	42.70	866429
2018-07-03	42.78	43.45	42.70	43.30	335150
2018-07-05	43.33	43.96	43.25	43.95	534198
2018-07-06	43.90	44.37	43.84	44.25	481594
2018-07-09	44.30	44.30	42.50	42.59	422970
2018-07-10	42.59	42.89	42.10	42.71	557226
2018-07-11	42.74	43.58	42.63	43.39	720692
2018-07-12	43.50	43.52	43.16	43.36	457474
2018-07-13	43.48	43.63	43.16	43.38	530920
2018-07-16	43.36	43.56	42.98	43.28	407281
2018-07-17	43.41	43.45	42.97	43.02	428304
2018-07-18	43.25	44.04	43.25	43.87	1117527
2018-07-19	44.06	45.14	44.00	45.10	1553558
2018-07-20	45.05	45.15	44.08	44.42	929253
2018-07-23	44.60	44.90	44.19	44.35	596983
2018-07-24	44.21	44.58	43.32	44.48	916715
2018-07-25	44.45	44.85	44.29	44.81	879004
2018-07-26	45.00	45.61	44.73	45.33	715805
2018-07-27	44.92	46.00	44.46	44.83	1503335
2018-07-30	45.15	45.18	44.64	44.97	765952
2018-07-31	45.12	45.50	44.81	45.36	807489
2018-08-01	45.18	45.18	44.38	44.75	621101
2018-08-02	44.67	45.38	44.67	45.27	667923
2018-08-03	45.31	45.67	45.20	45.62	486133
2018-08-06	45.59	46.10	45.59	45.88	507062
2018-08-07	45.90	45.90	45.41	45.75	483089
2018-08-08	45.61	45.87	45.26	45.84	500530
2018-08-09	45.81	46.26	45.60	46.23	535701
2018-08-10	46.28	46.75	45.68	45.70	494524
2018-08-13	45.79	46.51	45.48	45.74	535525
2018-08-14	45.75	46.45	45.67	46.22	938385
2018-08-15	46.37	47.03	46.22	46.64	856961
2018-08-16	46.64	47.29	46.34	47.27	962368
2018-08-17	47.13	47.51	47.13	47.37	1433137
2018-08-20	47.37	47.56	47.21	47.25	538380
2018-08-21	47.16	47.31	46.84	47.27	858352
2018-08-22	47.27	47.35	46.24	46.42	477003
2018-08-23	46.39	46.76	46.26	46.39	415768
2018-08-24	46.43	46.59	45.94	46.59	301154
2018-08-27	46.69	46.73	46.11	46.32	462000
2018-08-28	46.30	46.39	46.04	46.16	404526
2018-08-29	46.30	46.59	46.08	46.50	333091
2018-08-30	46.56	46.74	46.43	46.69	400254
2018-08-31	46.73	46.97	46.33	46.40	427728
2018-09-04	46.50	47.09	46.32	46.39	491803
2018-09-05	46.41	47.21	46.35	47.20	342041
2018-09-06	47.29	47.54	47.05	47.37	319949
2018-09-07	47.10	47.36	46.81	47.04	338655
2018-09-10	47.18	47.38	47.04	47.20	394444
2018-09-11	47.10	47.22	46.82	46.93	243681
2018-09-12	46.85	46.95	46.50	46.77	662558
2018-09-13	46.79	47.05	46.57	47.05	448932
2018-09-14	46.91	46.91	46.25	46.87	421141
2018-09-17	46.91	47.12	46.72	47.03	522956
2018-09-18	47.02	47.11	46.58	46.98	293362
2018-09-19	46.99	46.99	45.20	45.52	560409
2018-09-20	45.51	46.05	45.13	45.97	461073
2018-09-21	45.79	46.10	45.51	45.45	1184333
2018-09-24	45.57	45.66	45.24	45.57	439406
2018-09-25	45.54	45.54	44.60	44.60	481581
2018-09-26	44.78	45.18	44.44	44.50	594482
2018-09-27	44.58	45.42	44.51	44.92	504657
2018-09-28	45.06	45.67	44.94	45.61	485259
2018-10-01	45.60	45.67	45.15	45.52	315867
2018-10-02	45.61	45.89	45.17	45.63	757936
2018-10-03	45.66	46.12	44.98	45.34	501486
2018-10-04	45.17	45.53	44.67	45.34	515896
2018-10-05	45.31	46.17	45.31	46.00	537882
2018-10-08	46.16	46.91	46.14	46.42	423610
2018-10-09	46.62	47.25	46.40	46.87	670659
2018-10-10	46.73	47.53	46.51	46.58	760964
2018-10-11	46.60	46.73	45.48	45.50	707817
2018-10-12	45.53	45.59	44.82	45.07	855791
2018-10-15	45.12	45.89	44.95	45.48	583428
2018-10-16	45.57	46.44	45.45	46.19	704700
2018-10-17	46.04	46.46	45.81	46.31	412357
2018-10-18	46.33	46.82	46.17	46.61	599691
2018-10-19	46.50	47.41	46.50	46.90	833456
2018-10-22	46.99	47.05	46.33	46.34	1054805
2018-10-23	46.41	46.90	45.66	45.72	1171716
2018-10-24	46.07	47.09	45.70	46.54	1350721
2018-10-25	46.42	46.43	45.66	45.92	2258507
2018-10-26	45.64	46.08	43.94	44.55	1726994
2018-10-29	44.85	45.97	44.85	45.27	1749149
2018-10-30	45.61	46.10	45.38	45.66	668032
2018-10-31	45.42	45.58	44.66	45.08	1263379
2018-11-01	45.20	45.27	44.68	45.07	1016544
2018-11-02	45.18	45.18	44.40	44.80	513471
2018-11-05	44.75	45.44	44.75	45.20	369342
2018-11-06	45.24	46.11	45.21	46.02	721138
2018-11-07	46.13	46.47	45.69	46.36	643989
2018-11-08	46.35	46.50	45.72	46.48	636731
2018-11-09	46.33	46.87	45.91	46.68	726577
2018-11-12	46.45	47.43	46.30	46.85	575629
2018-11-13	46.92	47.63	46.50	47.50	982232
2018-11-14	47.26	47.84	47.06	47.40	801070
2018-11-15	47.13	47.77	46.66	47.77	563395
2018-11-16	47.96	48.56	47.95	48.25	598125
2018-11-19	48.14	48.66	48.05	48.53	777238
2018-11-20	48.73	49.21	48.29	48.71	884200
2018-11-21	48.55	48.60	47.28	47.31	522525
2018-11-23	47.33	47.72	47.14	47.37	235090
2018-11-26	47.43	47.91	47.39	47.73	745826
2018-11-27	47.73	48.16	47.45	47.99	727144
2018-11-28	48.10	48.25	47.77	47.96	918120
2018-11-29	47.85	48.17	47.30	47.71	770298
2018-11-30	47.63	48.23	47.37	48.15	902335
2018-12-03	48.16	48.90	47.45	48.83	599914
2018-12-04	48.90	49.43	48.87	49.01	846977
2018-12-06	49.14	49.50	48.33	49.39	1223105
2018-12-07	49.44	50.13	48.94	49.84	814091
2018-12-10	49.94	49.94	49.23	49.60	883279
2018-12-11	49.73	50.10	49.40	49.98	750653
2018-12-12	50.13	50.40	49.42	49.43	538162
2018-12-13	49.38	49.86	49.32	49.49	751922
2018-12-14	49.55	49.57	48.89	48.96	495685
2018-12-17	48.99	49.19	47.18	47.51	1153033
2018-12-18	47.77	48.19	47.06	47.16	752065
2018-12-19	47.36	47.87	46.74	47.44	585970
2018-12-20	47.57	48.14	46.92	47.27	599912
2018-12-21	47.27	48.48	46.62	46.31	1189596
2018-12-24	46.42	46.42	44.01	44.19	372707
2018-12-26	44.15	45.01	43.73	44.94	764322
2018-12-27	44.80	45.34	44.11	45.34	586591
2018-12-28	45.30	45.92	45.13	45.50	512709
2018-12-31	45.54	45.85	44.91	45.85	414708
2019-01-02	45.62	45.62	44.19	44.55	844245
2019-01-03	44.46	44.85	44.23	44.42	469721
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	43.61	43.73	230443

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