PXF Historical Prices

Summary

Key Stock Metrics

46.21

(August 5, 2024)

52-Week Low

53.57

(March 7, 2025)

52-Week High

58.79

(November 1, 2007)

All-Time High

52.32

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-06-25	49.53	49.87	49.37	49.37	8300
2007-06-26	49.66	49.73	49.50	49.51	10600
2007-06-27	49.56	49.85	49.53	49.85	6500
2007-06-28	49.93	50.16	49.93	50.01	8100
2007-06-29	51.01	51.01	50.15	50.19	3000
2007-07-02	50.71	50.80	50.71	50.80	10500
2007-07-03	51.53	51.53	51.51	51.51	600
2007-07-05	51.45	51.45	51.20	51.25	36400
2007-07-06	51.01	51.08	50.58	51.00	8900
2007-07-09	51.13	51.13	51.00	51.00	4000
2007-07-10	50.99	51.07	50.89	50.94	2100
2007-07-11	51.12	51.16	51.12	51.16	700
2007-07-12	51.55	51.91	51.55	51.91	3000
2007-07-13	51.81	52.31	51.78	51.99	23800
2007-07-16	51.99	52.00	51.78	51.78	3000
2007-07-17	52.45	52.45	51.64	51.64	3900
2007-07-18	51.30	51.51	51.23	51.51	10200
2007-07-19	51.97	51.97	51.83	51.94	10600
2007-07-20	51.89	51.89	51.43	51.51	2100
2007-07-23	51.83	51.91	51.72	51.81	5600
2007-07-24	51.41	51.89	51.16	51.25	72000
2007-07-25	51.33	51.33	51.00	51.27	1900
2007-07-26	52.98	52.98	49.28	49.47	16200
2007-07-27	52.00	52.00	49.18	49.18	2200
2007-07-30	52.98	53.00	49.57	49.95	4600
2007-07-31	50.20	50.32	49.82	49.82	4300
2007-08-01	50.80	50.80	49.20	49.20	6800
2007-08-02	49.57	49.74	49.43	49.74	3000
2007-08-03	51.98	51.98	48.77	48.85	6700
2007-08-06	47.92	49.34	47.75	49.30	7700
2007-08-07	49.52	49.52	49.34	49.34	600
2007-08-08	50.02	50.02	49.61	49.61	500
2007-08-09	48.75	50.60	48.63	48.63	10300
2007-08-10	48.03	49.99	43.02	48.28	7300
2007-08-13	48.71	48.71	48.35	48.35	4500
2007-08-14	48.35	48.35	47.70	47.70	3200
2007-08-15	46.99	47.52	46.69	46.69	3800
2007-08-16	46.25	46.40	45.90	46.13	6000
2007-08-17	47.15	47.43	46.60	47.42	24500
2007-08-20	47.15	49.00	46.70	47.40	31800
2007-08-21	46.98	47.17	46.90	46.99	5300
2007-08-22	47.70	48.00	47.70	48.00	1600
2007-08-23	47.99	48.24	47.96	48.11	8000
2007-08-24	47.91	48.38	47.91	48.38	2800
2007-08-27	48.81	48.81	48.50	48.53	5700
2007-08-28	48.05	48.05	47.60	47.60	4300
2007-08-29	48.14	48.52	48.14	48.52	5400
2007-08-30	48.00	48.54	48.00	48.46	5100
2007-08-31	49.21	49.43	49.06	49.43	5300
2007-09-04	49.15	49.60	49.15	49.60	14000
2007-09-05	48.62	48.89	48.42	48.61	11400
2007-09-06	48.71	49.25	48.55	48.73	2500
2007-09-07	48.38	48.56	48.21	48.44	5000
2007-09-10	48.53	48.90	48.53	48.61	2600
2007-09-11	48.71	48.86	48.71	48.78	4500
2007-09-12	48.77	48.88	48.60	48.78	3200
2007-09-13	48.78	49.42	48.78	49.20	10100
2007-09-14	48.50	48.82	48.50	48.82	7000
2007-09-17	48.48	48.55	48.10	48.38	19100
2007-09-18	48.50	49.57	48.39	49.57	17000
2007-09-19	50.26	50.26	49.65	49.79	10500
2007-09-20	50.94	50.94	49.76	49.84	4500
2007-09-21	50.86	50.87	50.41	50.78	1900
2007-09-24	50.49	50.58	50.49	50.53	1800
2007-09-25	49.38	49.59	48.86	49.20	5900
2007-09-26	50.42	50.55	50.42	50.52	1600
2007-09-27	51.00	51.09	50.86	50.86	6700
2007-09-28	52.25	52.25	50.98	50.98	2800
2007-10-01	51.30	51.62	51.30	51.62	3400
2007-10-02	51.05	51.64	51.05	51.64	6500
2007-10-03	51.37	51.37	50.95	51.12	9200
2007-10-04	51.07	51.07	51.04	51.04	1100
2007-10-05	51.73	51.76	51.52	51.76	3900
2007-10-08	51.41	51.47	51.30	51.46	1300
2007-10-09	51.47	51.96	51.40	51.81	11700
2007-10-10	51.88	51.88	51.74	51.87	5700
2007-10-11	53.77	53.77	51.93	52.11	10300
2007-10-12	51.81	52.35	51.81	52.26	3200
2007-10-15	52.07	52.07	51.93	51.93	300
2007-10-16	51.67	51.77	51.40	51.40	10700
2007-10-17	52.07	52.07	51.72	51.82	4200
2007-10-18	51.67	51.78	51.66	51.78	2100
2007-10-19	51.72	51.75	51.11	51.11	6900
2007-10-22	51.54	51.54	50.49	50.82	6600
2007-10-23	51.37	52.07	51.37	51.82	10100
2007-10-24	51.83	51.83	50.92	51.37	6300
2007-10-25	51.91	52.05	51.64	51.89	11300
2007-10-26	52.39	52.71	52.26	52.65	14900
2007-10-29	53.13	53.20	52.98	53.18	7800
2007-10-30	52.95	52.95	52.56	52.78	10100
2007-10-31	53.22	53.71	53.15	53.71	8800
2007-11-01	58.79	58.79	52.43	52.66	27800
2007-11-02	53.10	53.13	52.06	52.58	15200
2007-11-05	51.34	51.91	51.34	51.38	13000
2007-11-06	51.93	52.56	51.89	52.16	20500
2007-11-07	52.59	52.61	51.95	52.09	5600
2007-11-08	52.60	52.60	51.32	51.94	5700
2007-11-09	50.84	56.16	50.29	50.70	8100
2007-11-12	50.35	50.80	50.35	50.61	4000
2007-11-13	50.73	51.28	50.73	51.28	9900
2007-11-14	53.17	53.17	51.28	51.67	8100
2007-11-15	53.57	53.80	50.15	50.15	14900
2007-11-16	50.59	53.80	50.16	50.73	22700
2007-11-19	49.99	49.99	49.37	49.55	12600
2007-11-20	50.28	50.38	49.60	50.38	67800
2007-11-21	49.63	49.81	49.01	49.81	4900
2007-11-23	50.34	50.47	50.32	50.47	1200
2007-11-26	50.32	50.46	49.66	49.66	9600
2007-11-27	49.30	49.80	49.30	49.70	9600
2007-11-28	50.80	51.47	50.80	51.47	2600
2007-11-29	50.54	50.75	50.50	50.73	17500
2007-11-30	52.30	52.30	51.71	51.85	6200
2007-12-03	51.49	51.49	51.12	51.12	35900
2007-12-04	51.00	51.04	50.97	51.01	5000
2007-12-05	51.70	51.93	51.68	51.93	5200
2007-12-06	51.51	52.06	51.51	52.06	15200
2007-12-07	52.06	52.12	51.94	52.10	5700
2007-12-10	52.25	52.50	52.13	52.50	6500
2007-12-11	52.31	52.36	50.70	51.17	8900
2007-12-12	52.47	52.52	51.89	52.14	22400
2007-12-13	53.03	53.03	50.60	51.30	5200
2007-12-14	50.28	50.36	50.06	50.06	4500
2007-12-17	49.53	49.53	48.65	48.99	9600
2007-12-18	49.90	50.09	49.45	50.00	53000
2007-12-19	49.24	55.59	49.24	55.59	21500
2007-12-20	52.17	52.17	49.10	49.50	37100
2007-12-21	50.24	50.59	50.24	50.42	4100
2007-12-24	50.00	51.89	50.00	51.89	55500
2007-12-26	50.34	50.42	50.20	50.42	2300
2007-12-27	51.18	51.25	50.85	50.85	14000
2007-12-28	51.09	51.09	50.59	50.59	6700
2007-12-31	51.33	51.33	50.31	50.63	21000
2008-01-02	51.04	51.04	49.49	49.79	2700
2008-01-03	49.79	49.81	49.52	49.65	6500
2008-01-04	49.55	49.75	48.63	48.89	14200
2008-01-07	49.38	49.38	48.84	49.20	5200
2008-01-08	49.74	49.98	49.20	49.20	5900
2008-01-09	49.08	49.12	48.46	48.83	23514
2008-01-10	48.49	49.10	48.41	49.10	7000
2008-01-11	49.33	49.33	48.46	48.53	8500
2008-01-14	48.85	48.85	47.98	48.80	21700
2008-01-15	47.54	48.53	47.50	48.53	34900
2008-01-16	50.43	50.43	46.42	46.42	18100
2008-01-17	46.91	46.91	45.18	45.41	8100
2008-01-18	45.68	46.81	45.32	45.61	10400
2008-01-22	42.26	44.72	41.52	44.47	21644
2008-01-23	42.78	48.24	41.85	43.70	22400
2008-01-24	45.25	46.01	45.15	45.57	17700
2008-01-25	43.67	46.72	43.67	45.14	23600
2008-01-28	46.05	46.05	44.85	45.90	8500
2008-01-29	44.75	45.85	44.75	47.79	13300
2008-01-30	45.62	46.23	45.20	45.85	10000
2008-01-31	45.42	46.26	44.62	46.26	16300
2008-02-01	46.60	47.36	46.47	47.12	25600
2008-02-04	48.02	48.05	47.49	48.05	10700
2008-02-05	46.19	46.19	45.20	45.20	9900
2008-02-06	44.99	45.25	44.99	45.14	3300
2008-02-07	44.58	44.68	44.15	44.55	5300
2008-02-08	44.04	44.31	43.46	44.27	10000
2008-02-11	44.46	44.46	43.73	44.07	10500
2008-02-12	45.75	46.01	45.03	45.68	3500
2008-02-13	46.30	46.30	45.34	45.80	5700
2008-02-14	46.45	46.53	45.50	45.73	60500
2008-02-15	45.96	49.55	45.78	46.54	83900
2008-02-19	45.88	46.66	45.81	45.81	3915
2008-02-20	45.00	46.03	45.00	45.61	25800
2008-02-21	46.49	46.49	45.37	45.48	4200
2008-02-22	45.72	51.02	45.06	45.45	111200
2008-02-25	46.04	46.39	45.69	46.39	20500
2008-02-26	46.16	47.36	46.16	47.13	20900
2008-02-27	47.37	47.62	46.91	47.50	7400
2008-02-28	46.74	47.36	46.63	46.92	34200
2008-02-29	46.21	46.43	45.66	45.89	56548
2008-03-03	46.72	46.72	46.09	46.32	4100
2008-03-04	45.27	45.43	45.01	45.43	16900
2008-03-05	45.86	46.79	45.86	46.39	22400
2008-03-06	46.19	46.19	45.22	45.22	23300
2008-03-07	45.40	45.50	45.10	45.35	8700
2008-03-10	45.83	47.72	44.81	45.01	68700
2008-03-11	45.52	46.35	45.52	46.30	12257
2008-03-12	52.40	52.40	46.02	46.08	4300
2008-03-13	45.45	46.49	45.45	46.23	16400
2008-03-14	45.56	45.58	45.26	45.45	2900
2008-03-17	43.06	44.98	43.06	44.51	19100
2008-03-18	45.72	45.76	45.30	45.49	2400
2008-03-19	45.27	45.30	44.15	44.60	27800
2008-03-20	43.76	44.45	43.69	44.45	3300
2008-03-24	44.46	44.64	43.76	44.59	19105
2008-03-25	45.19	45.75	45.19	45.69	24600
2008-03-26	45.65	45.90	45.51	45.90	21800
2008-03-27	46.45	46.72	46.22	46.22	18100
2008-03-28	46.72	46.72	45.59	45.59	9400
2008-03-31	46.04	46.79	45.56	45.56	43900
2008-04-01	47.21	48.05	47.21	47.66	20900
2008-04-02	47.22	47.71	47.21	47.48	6900
2008-04-03	46.37	47.63	46.37	47.50	5500
2008-04-04	47.55	47.90	47.28	47.87	9100
2008-04-07	48.30	48.30	47.88	47.88	4700
2008-04-08	47.45	47.47	47.03	47.47	6800
2008-04-09	47.29	47.31	46.37	46.98	17100
2008-04-10	46.48	47.05	46.47	47.05	7600
2008-04-11	46.17	46.17	45.87	45.87	12100
2008-04-14	46.31	46.38	45.69	45.99	8089
2008-04-15	46.64	46.64	45.88	46.57	20339
2008-04-16	47.87	48.14	46.93	48.14	4386
2008-04-17	47.22	47.63	47.22	47.44	6442
2008-04-18	48.79	48.79	48.47	48.66	5577
2008-04-21	47.25	48.41	47.25	48.41	7428
2008-04-22	47.83	47.86	47.33	47.56	9585
2008-04-23	47.14	47.90	47.01	47.77	6631
2008-04-24	47.45	48.06	47.38	47.76	24028
2008-04-25	47.80	48.22	47.15	47.79	47172
2008-04-28	47.66	48.75	47.66	48.25	7467
2008-04-29	47.90	47.98	47.71	47.84	2065
2008-04-30	47.84	48.19	47.80	47.80	6493
2008-05-01	48.03	48.53	48.01	48.22	2252
2008-05-02	48.24	48.66	48.00	48.63	7063
2008-05-05	49.40	49.40	49.04	49.30	5235
2008-05-06	48.87	49.05	48.77	49.05	2300
2008-05-07	49.00	49.00	48.05	48.05	23994
2008-05-08	48.84	48.84	47.79	48.50	5927
2008-05-09	47.70	48.20	47.43	48.19	7959
2008-05-12	48.84	48.87	48.38	48.55	17907
2008-05-13	48.54	48.66	48.09	48.66	29348
2008-05-14	48.70	48.73	48.53	48.63	5993
2008-05-15	48.56	49.09	48.56	49.09	12438
2008-05-16	49.35	49.67	49.35	49.64	12899
2008-05-19	50.03	50.03	49.36	49.43	2998
2008-05-20	49.74	49.74	48.81	49.07	10176
2008-05-21	48.89	48.89	48.21	48.21	13033
2008-05-22	48.70	48.93	48.61	48.73	29682
2008-05-23	48.80	48.80	47.56	48.32	65818
2008-05-27	47.85	48.34	47.78	48.05	4883
2008-05-28	48.12	48.29	47.73	48.10	26913
2008-05-29	47.50	48.00	47.50	48.00	20026
2008-05-30	48.27	48.30	48.14	48.30	111386
2008-06-02	48.58	48.58	47.37	47.60	16130
2008-06-03	47.62	47.80	47.14	47.35	14234
2008-06-04	47.28	47.33	47.00	47.10	36301
2008-06-05	47.21	47.81	47.21	47.79	25190
2008-06-06	47.17	47.17	46.30	46.45	30684
2008-06-09	46.70	46.90	46.31	46.58	21258
2008-06-10	45.80	46.07	45.77	45.92	12161
2008-06-11	45.41	45.41	44.65	45.07	61065
2008-06-12	44.92	45.30	44.92	44.98	16571
2008-06-13	45.50	45.50	45.00	45.41	2616
2008-06-16	45.45	45.58	45.32	45.32	5802
2008-06-17	46.11	46.49	45.91	46.13	20661
2008-06-18	45.26	45.33	44.95	45.19	30729
2008-06-19	44.91	45.26	44.80	45.20	14137
2008-06-20	44.74	44.74	43.43	43.69	6727
2008-06-23	43.40	43.80	43.26	43.29	16121
2008-06-24	43.30	44.09	42.18	43.38	23843
2008-06-25	43.33	44.27	43.33	44.14	10062
2008-06-26	43.99	43.99	42.68	42.68	16427
2008-06-27	42.96	43.29	42.50	42.90	24532
2008-06-30	43.18	43.41	43.09	43.30	6676
2008-07-01	42.47	42.56	41.88	42.56	5312
2008-07-02	42.91	42.91	42.57	42.80	8799
2008-07-03	42.35	42.40	41.90	41.90	4221
2008-07-07	41.38	42.44	41.38	41.84	21719
2008-07-08	41.52	42.43	41.52	42.43	35813
2008-07-09	43.26	43.26	41.72	41.72	55635
2008-07-10	42.31	42.31	41.73	42.09	4240
2008-07-11	40.96	43.00	40.50	41.44	36823
2008-07-14	41.44	41.47	41.21	41.40	1949
2008-07-15	40.38	41.06	40.32	40.72	9486
2008-07-16	40.55	41.14	40.36	41.13	3827
2008-07-17	42.00	42.62	41.98	42.27	7762
2008-07-18	42.55	43.18	42.46	42.52	24228
2008-07-21	43.06	43.31	42.70	43.00	63114
2008-07-22	42.28	42.90	42.25	42.90	17729
2008-07-23	43.81	43.81	43.12	43.43	17458
2008-07-24	43.40	43.40	42.50	42.50	10918
2008-07-25	43.03	43.03	42.33	42.50	21434
2008-07-28	42.43	42.43	41.90	41.90	9144
2008-07-29	42.23	42.28	41.71	41.98	19092
2008-07-30	42.50	42.50	41.97	42.48	34806
2008-07-31	42.38	42.60	42.00	42.07	25314
2008-08-01	41.96	42.00	41.57	41.70	19297
2008-08-04	41.98	41.98	41.18	41.22	15948
2008-08-05	41.94	42.13	41.38	42.13	37404
2008-08-06	42.20	42.21	41.64	41.89	29153
2008-08-07	41.49	42.47	41.49	41.49	20261
2008-08-08	40.97	41.83	40.97	41.82	44706
2008-08-11	41.90	42.14	41.75	42.14	11308
2008-08-12	41.54	41.54	40.88	40.90	56507
2008-08-13	40.43	40.66	39.99	40.52	11644
2008-08-14	40.18	40.62	40.18	40.18	7288
2008-08-15	39.99	40.15	39.75	39.76	5901
2008-08-18	40.53	40.53	39.75	40.32	3632
2008-08-19	39.54	39.54	38.84	39.15	31927
2008-08-20	39.10	39.52	39.10	39.28	14668
2008-08-21	38.72	39.95	38.72	39.68	24990
2008-08-22	40.14	40.19	39.92	40.12	12266
2008-08-25	39.20	39.83	39.02	39.35	17330
2008-08-26	38.52	39.79	38.52	39.66	34383
2008-08-27	40.50	40.50	39.18	39.69	8159
2008-08-28	40.43	40.75	40.38	40.75	8568
2008-08-29	40.62	40.74	40.36	40.54	13556
2008-09-02	41.28	41.28	40.15	40.15	23199
2008-09-03	39.04	39.85	39.04	39.79	12303
2008-09-04	39.08	39.70	37.98	38.29	9580
2008-09-05	37.76	38.08	37.73	38.00	9554
2008-09-08	38.68	39.18	38.36	38.61	6831
2008-09-09	38.72	38.93	37.81	38.24	10833
2008-09-10	38.39	38.67	38.06	38.60	20433
2008-09-11	37.60	37.67	37.14	37.61	12631
2008-09-12	38.09	38.59	36.49	38.59	52283
2008-09-15	36.83	37.05	36.48	36.48	28395
2008-09-16	36.45	36.62	35.48	35.99	25792
2008-09-17	35.97	35.97	34.78	35.43	28568
2008-09-18	35.70	36.78	34.50	36.78	25498
2008-09-19	39.69	39.69	38.46	39.67	22243
2008-09-22	39.13	39.14	35.12	38.15	6752
2008-09-23	37.72	37.92	37.15	37.78	2608
2008-09-24	37.77	37.80	37.56	37.68	21840
2008-09-25	38.50	38.63	38.02	38.34	9513
2008-09-26	38.05	38.20	37.38	38.17	3833
2008-09-29	35.83	35.83	33.46	33.80	24908
2008-09-30	34.53	35.68	34.53	35.63	14578
2008-10-01	35.71	35.71	34.66	35.16	20959
2008-10-02	34.54	34.54	33.17	33.38	41018
2008-10-03	33.63	35.20	33.63	34.23	23320
2008-10-06	32.76	32.76	27.58	30.50	52748
2008-10-07	31.97	32.87	29.90	30.00	49865
2008-10-08	29.21	30.21	28.70	29.01	39973
2008-10-09	30.43	30.81	27.77	27.77	18607
2008-10-10	25.20	28.81	24.79	26.38	42388
2008-10-13	28.77	32.00	28.77	29.60	138918
2008-10-14	35.99	35.99	29.65	30.49	21484
2008-10-15	29.36	29.39	27.56	27.59	29902
2008-10-16	27.83	28.72	26.39	28.72	64809
2008-10-17	26.41	29.50	26.41	27.98	92499
2008-10-20	41.21	41.21	28.94	29.57	8392
2008-10-21	28.42	28.87	27.86	28.36	10998
2008-10-22	27.60	28.30	25.85	25.85	24845
2008-10-23	25.92	28.26	25.68	26.79	84985
2008-10-24	23.50	37.34	23.10	25.47	42035
2008-10-27	23.80	25.73	23.80	25.14	187205
2008-10-28	25.32	31.33	24.26	26.60	30282
2008-10-29	26.57	29.30	26.57	27.60	10761
2008-10-30	29.09	29.09	27.36	28.02	81852
2008-10-31	27.35	28.93	27.35	28.39	93675
2008-11-03	28.52	28.81	28.15	28.34	48734
2008-11-04	29.90	30.59	29.26	30.25	36572
2008-11-05	29.11	30.70	28.50	28.66	12362
2008-11-06	28.97	28.97	26.93	26.93	65940
2008-11-07	28.69	28.69	28.14	28.46	28318
2008-11-10	29.53	29.53	27.51	27.88	63977
2008-11-11	26.79	27.01	26.05	26.55	44338
2008-11-12	25.91	26.38	25.04	25.04	39825
2008-11-13	25.30	27.48	25.02	27.48	25228
2008-11-14	26.57	27.27	26.14	26.39	63946
2008-11-17	24.96	26.32	24.96	25.40	29402
2008-11-18	25.84	25.84	24.70	25.46	51960
2008-11-19	25.50	25.61	23.70	23.70	24907
2008-11-20	23.17	24.30	22.48	22.88	27244
2008-11-21	23.68	23.68	22.46	23.68	50960
2008-11-24	28.47	28.47	22.92	26.14	80556
2008-11-25	26.35	26.35	25.41	26.06	49613
2008-11-26	26.05	26.76	25.40	25.80	61102
2008-11-28	26.71	26.95	25.97	26.49	23661
2008-12-01	26.09	26.09	23.53	24.07	194234
2008-12-02	25.06	26.08	25.06	26.01	72121
2008-12-03	25.21	26.90	25.03	26.02	53227
2008-12-04	25.90	28.99	24.59	25.56	104054
2008-12-05	24.40	25.64	23.94	25.64	267066
2008-12-08	26.71	29.39	25.48	27.48	175236
2008-12-09	26.74	27.44	26.25	26.64	223175
2008-12-10	27.11	27.16	26.29	26.64	114712
2008-12-11	27.21	27.42	26.60	26.83	58807
2008-12-12	26.79	27.33	26.55	27.24	28046
2008-12-15	27.25	27.25	26.41	27.00	24809
2008-12-16	27.36	28.41	27.03	28.41	73823
2008-12-17	27.90	28.83	27.69	28.60	79577
2008-12-18	28.62	28.62	26.92	27.25	82007
2008-12-19	27.29	29.25	26.55	26.71	84949
2008-12-22	26.37	28.98	25.56	25.97	119638
2008-12-23	26.95	26.97	25.98	26.55	75410
2008-12-24	26.42	26.90	26.42	26.90	21524
2008-12-26	27.09	27.09	26.07	26.55	14205
2008-12-29	26.98	27.19	26.71	27.15	32142
2008-12-30	27.54	30.50	27.05	27.94	159622
2008-12-31	27.95	28.42	25.34	28.42	25063
2009-01-02	27.96	28.33	27.80	28.06	48379
2009-01-05	29.00	29.00	27.71	27.96	98481
2009-01-06	28.01	28.27	27.86	27.99	120407
2009-01-07	27.68	27.96	27.40	27.96	16118
2009-01-08	28.19	28.19	27.72	28.16	17889
2009-01-09	27.98	27.98	27.40	27.43	6073
2009-01-12	27.09	27.09	26.44	26.76	10889
2009-01-13	26.10	26.17	25.84	25.93	8356
2009-01-14	25.44	25.44	24.59	24.59	34856
2009-01-15	24.80	25.13	23.85	24.90	65067
2009-01-16	25.28	25.28	24.59	24.96	8530
2009-01-20	24.10	24.10	23.20	23.20	11719
2009-01-21	23.61	24.07	23.31	24.07	8207
2009-01-22	23.66	23.91	23.18	23.62	16874
2009-01-23	22.94	23.61	22.76	23.61	17578
2009-01-26	24.14	24.30	23.83	24.15	5929
2009-01-27	24.47	24.58	24.36	24.57	4440
2009-01-28	25.40	25.46	24.71	24.93	180028
2009-01-29	24.50	24.50	23.88	23.95	11548
2009-01-30	24.18	24.29	23.62	23.71	10723
2009-02-02	23.21	23.48	23.07	23.45	39435
2009-02-03	23.48	24.33	23.48	24.14	12276
2009-02-04	23.91	24.60	23.91	24.14	36132
2009-02-05	23.68	24.65	23.68	24.52	6662
2009-02-06	24.79	25.25	24.77	24.97	17354
2009-02-09	25.01	25.23	24.91	25.01	5410
2009-02-10	24.34	24.34	23.59	23.81	15381
2009-02-11	24.06	24.07	23.80	24.01	14679
2009-02-12	23.28	23.94	23.28	23.94	12269
2009-02-13	23.92	24.39	23.80	24.09	138281
2009-02-17	22.99	23.46	22.25	22.83	304708
2009-02-18	22.66	22.75	22.45	22.72	85366
2009-02-19	23.31	23.31	22.42	22.47	44933
2009-02-20	21.60	22.28	21.00	22.05	68421
2009-02-23	22.20	22.55	21.23	21.27	11948
2009-02-24	21.07	22.05	21.07	21.99	15278
2009-02-25	21.78	21.80	21.20	21.80	11550
2009-02-26	21.91	22.10	21.37	21.48	9202
2009-02-27	21.17	21.59	21.10	21.23	22189
2009-03-02	20.74	20.74	19.86	19.91	61767
2009-03-03	20.07	20.26	19.04	19.89	49071
2009-03-04	20.31	21.01	20.28	20.81	34259
2009-03-05	19.86	20.11	19.52	19.52	28302
2009-03-06	19.74	20.19	19.28	19.66	11019
2009-03-09	18.93	19.65	18.93	19.06	20699
2009-03-10	19.65	20.56	19.65	20.56	10998
2009-03-11	20.75	20.75	20.45	20.62	14173
2009-03-12	20.68	21.24	20.33	21.14	29939
2009-03-13	21.48	21.48	20.97	21.44	11254
2009-03-16	21.86	22.18	21.62	21.62	8195
2009-03-17	21.57	22.17	21.54	22.17	6565
2009-03-18	21.97	23.07	21.67	22.81	14120
2009-03-19	23.73	25.81	23.05	23.05	7444
2009-03-20	22.95	22.95	22.35	22.51	126962
2009-03-23	22.50	25.37	22.00	24.04	114743
2009-03-24	23.23	25.38	23.00	23.50	74564
2009-03-25	23.35	24.26	22.98	23.54	24034
2009-03-26	23.88	24.30	23.66	24.25	31764
2009-03-27	23.72	23.72	23.46	23.60	11809
2009-03-30	22.51	22.54	21.75	22.13	19097
2009-03-31	22.46	23.20	22.46	22.76	37862
2009-04-01	22.83	23.67	22.77	23.67	41171
2009-04-02	24.83	25.45	23.22	25.12	30045
2009-04-03	24.81	25.44	24.81	25.19	23612
2009-04-06	25.53	25.53	24.70	24.74	11430
2009-04-07	24.40	24.56	24.24	24.45	13106
2009-04-08	24.45	24.79	24.34	24.64	9271
2009-04-09	25.55	25.72	25.37	25.72	22641
2009-04-13	24.77	26.04	24.77	26.01	2004
2009-04-14	26.14	26.35	25.98	26.14	12785
2009-04-15	27.34	27.34	25.83	26.15	9762
2009-04-16	27.54	27.54	26.32	26.53	14288
2009-04-17	27.00	27.00	26.48	26.77	6159
2009-04-20	25.46	25.52	25.16	25.16	26383
2009-04-21	25.20	25.94	25.00	25.92	25698
2009-04-22	25.44	26.37	25.44	25.71	8069
2009-04-23	26.21	26.37	25.94	26.37	5461
2009-04-24	27.00	27.20	26.88	27.06	5438
2009-04-27	26.60	27.01	26.27	26.58	20987
2009-04-28	26.16	26.58	26.10	26.55	22674
2009-04-29	27.04	27.59	26.92	27.23	46436
2009-04-30	27.79	28.63	26.89	27.71	26346
2009-05-01	27.80	28.08	27.61	27.70	5970
2009-05-04	28.57	28.84	28.23	28.51	11923
2009-05-05	29.66	29.67	28.95	29.38	17290
2009-05-06	29.85	30.33	29.40	30.20	7808
2009-05-07	30.20	30.47	29.20	29.21	11437
2009-05-08	30.03	31.15	30.03	30.79	7895
2009-05-11	29.26	30.59	29.26	30.20	7566
2009-05-12	31.10	31.10	29.79	30.22	63098
2009-05-13	30.67	30.67	28.40	28.64	33288
2009-05-14	28.35	31.20	27.56	29.29	8152
2009-05-15	29.33	29.33	28.65	28.71	4768
2009-05-18	29.21	30.14	29.21	30.14	2751
2009-05-19	30.54	30.87	30.52	30.75	10791
2009-05-20	31.04	31.35	31.00	31.22	4047
2009-05-21	31.62	31.62	30.20	30.42	10130
2009-05-22	31.01	31.09	30.99	30.99	3574
2009-05-26	30.28	31.30	30.26	31.29	9477
2009-05-27	31.36	31.50	30.71	31.09	13550
2009-05-28	31.44	31.44	30.55	30.95	51367
2009-05-29	31.66	31.66	31.26	31.45	9863
2009-06-01	32.43	32.87	32.36	32.81	2394
2009-06-02	32.69	33.23	32.69	32.99	6316
2009-06-03	32.33	32.33	31.33	32.05	9264
2009-06-04	32.07	32.26	31.69	32.00	11121
2009-06-05	32.00	32.18	31.76	32.00	4086
2009-06-08	31.57	31.68	31.08	31.68	15013
2009-06-09	31.98	32.61	31.79	32.19	8043
2009-06-10	32.86	32.86	32.06	32.09	5923
2009-06-11	32.99	33.28	32.82	33.07	8449
2009-06-12	33.62	33.62	32.59	32.87	1616
2009-06-15	31.91	31.91	30.94	31.30	13893
2009-06-16	31.41	31.69	31.04	31.07	8166
2009-06-17	30.59	30.66	30.00	30.45	23085
2009-06-18	30.82	31.18	30.82	31.07	5836
2009-06-19	31.10	31.49	30.99	31.30	19438
2009-06-22	31.69	31.69	29.59	30.06	21928
2009-06-23	31.35	31.35	28.93	30.20	4061
2009-06-24	30.84	31.22	30.60	30.67	2872
2009-06-25	30.09	30.92	30.09	30.92	17756
2009-06-26	30.71	31.21	30.65	31.06	8489
2009-06-29	31.42	31.48	31.00	31.08	18789
2009-06-30	31.49	31.49	30.46	30.89	25366
2009-07-01	31.77	31.92	31.28	31.60	83338
2009-07-02	30.56	30.64	30.50	30.56	6900
2009-07-06	29.18	30.24	29.18	30.24	4363
2009-07-07	30.02	30.02	29.32	29.32	2835
2009-07-08	29.59	29.59	28.54	29.07	10792
2009-07-09	29.48	29.64	29.24	29.53	35330
2009-07-10	28.64	29.07	28.64	28.88	6680
2009-07-13	29.30	29.64	27.93	29.59	32783
2009-07-14	30.11	30.58	29.40	29.40	7903
2009-07-15	30.29	31.43	30.29	31.34	18334
2009-07-16	31.43	31.83	31.24	31.82	6362
2009-07-17	31.27	31.72	31.27	31.69	2363
2009-07-20	32.27	32.59	32.27	32.30	11135
2009-07-21	32.64	32.64	31.98	32.50	10006
2009-07-22	32.52	32.86	32.45	32.63	6182
2009-07-23	32.77	34.24	32.75	33.51	34573
2009-07-24	33.04	33.70	33.04	33.32	18104
2009-07-27	33.59	33.68	33.00	33.66	58254
2009-07-28	32.94	33.29	32.72	33.00	23767
2009-07-29	32.96	33.40	32.51	32.95	39751
2009-07-30	33.68	34.44	33.68	34.35	44086
2009-07-31	34.72	34.76	34.19	34.64	13626
2009-08-03	35.48	36.06	35.25	36.06	10432
2009-08-04	35.88	35.88	33.85	35.30	12272
2009-08-05	36.03	36.03	35.08	35.69	12114
2009-08-06	35.89	35.89	35.22	35.66	7736
2009-08-07	35.73	35.84	35.41	35.41	14004
2009-08-10	35.28	35.56	35.25	35.25	5220
2009-08-11	34.87	35.19	34.53	34.65	10805
2009-08-12	35.33	35.82	35.27	35.58	5241
2009-08-13	35.92	36.42	35.90	36.30	6940
2009-08-14	36.30	36.31	35.54	35.95	9742
2009-08-17	34.95	34.95	33.31	34.45	12747
2009-08-18	35.22	35.37	34.96	35.35	14877
2009-08-19	35.04	35.75	34.00	35.58	13115
2009-08-20	35.58	36.11	35.58	36.09	7406
2009-08-21	36.58	36.89	36.44	36.89	22341
2009-08-24	37.13	37.64	36.96	36.98	8019
2009-08-25	37.42	37.63	37.09	37.09	17537
2009-08-26	36.95	37.41	36.79	37.30	8674
2009-08-27	37.36	37.72	36.70	37.72	18104
2009-08-28	38.08	38.23	37.72	37.79	18205
2009-08-31	37.39	37.79	36.99	37.30	6205
2009-09-01	36.10	37.30	36.02	36.14	37163
2009-09-02	35.87	36.17	35.66	36.00	29798
2009-09-03	36.18	36.60	36.18	36.46	20831
2009-09-04	36.75	37.46	36.45	37.33	8831
2009-09-08	38.75	38.75	37.93	38.22	2801
2009-09-09	38.47	38.81	37.69	38.63	26251
2009-09-10	38.05	39.17	38.05	39.07	10834
2009-09-11	39.80	39.80	37.72	38.80	73517
2009-09-14	38.32	39.84	38.32	39.00	11389
2009-09-15	38.70	39.60	38.66	39.44	28450
2009-09-16	40.36	40.36	39.40	40.17	14471
2009-09-17	39.76	40.32	39.76	40.22	22315
2009-09-18	40.42	40.42	39.87	40.01	21868
2009-09-21	39.14	39.71	38.91	39.24	18657
2009-09-22	39.93	40.21	39.72	39.95	30945
2009-09-23	40.45	40.45	39.46	39.46	47287
2009-09-24	38.76	40.37	38.41	38.99	8629
2009-09-25	38.42	39.19	38.41	38.79	9585
2009-09-28	38.79	39.67	38.79	39.26	4100
2009-09-29	39.59	39.59	39.06	39.26	11087
2009-09-30	39.70	40.15	38.83	39.17	132300
2009-10-01	39.09	39.24	38.02	38.33	60926
2009-10-02	37.01	37.63	36.97	37.32	32123
2009-10-05	37.89	38.22	37.61	37.93	27425
2009-10-06	38.76	39.39	38.71	39.12	22747
2009-10-07	39.72	39.72	38.76	38.90	19366
2009-10-08	39.44	40.02	39.44	39.95	20569
2009-10-09	39.84	40.62	39.61	39.86	20255
2009-10-12	40.34	40.51	40.06	40.26	12501
2009-10-13	40.51	40.51	39.67	40.04	26151
2009-10-14	41.45	41.45	40.59	41.08	22514
2009-10-15	40.84	41.06	40.55	40.88	9968
2009-10-16	40.17	40.45	40.14	40.45	3892
2009-10-19	40.66	41.41	40.65	41.12	13065
2009-10-20	41.69	41.69	40.43	40.78	25127
2009-10-21	41.17	41.22	40.84	40.96	4475
2009-10-22	40.19	41.07	40.19	40.73	23149
2009-10-23	40.75	40.99	39.97	40.53	137679
2009-10-26	40.64	40.64	39.15	39.46	35350
2009-10-27	39.08	39.08	38.42	38.82	16166
2009-10-28	38.02	40.33	37.01	37.13	17105
2009-10-29	38.71	38.81	38.28	38.57	12603
2009-10-30	38.32	38.59	36.98	36.98	79581
2009-11-02	37.20	37.96	36.97	37.54	21891
2009-11-03	36.73	37.29	36.43	36.92	73318
2009-11-04	37.81	38.42	37.77	37.96	20472
2009-11-05	38.70	38.70	38.27	38.27	14181
2009-11-06	38.60	38.82	38.41	38.56	8376
2009-11-09	39.83	39.83	39.12	39.70	31239
2009-11-10	39.46	39.68	39.08	39.39	14262
2009-11-11	40.00	40.00	39.11	39.61	4435
2009-11-12	39.26	39.53	39.13	39.13	2900
2009-11-13	39.23	39.92	38.92	39.67	43864
2009-11-16	39.91	40.45	39.91	40.18	54266
2009-11-17	39.83	39.95	39.42	39.95	7080
2009-11-18	39.87	39.97	39.56	39.82	15185
2009-11-19	39.24	39.24	38.66	39.11	13520
2009-11-20	38.74	38.76	37.93	38.76	13516
2009-11-23	39.37	39.71	39.26	39.65	44425
2009-11-24	39.14	39.24	38.96	39.14	15794
2009-11-25	39.48	39.88	39.37	39.78	14975
2009-11-27	38.78	38.78	37.62	38.23	4858
2009-11-30	38.35	38.59	37.95	38.00	12448
2009-12-01	38.84	39.70	38.84	39.54	46628
2009-12-02	39.42	39.60	39.17	39.52	26211
2009-12-03	40.21	41.30	39.29	39.30	11976
2009-12-04	40.07	40.70	38.98	39.26	22547
2009-12-07	39.38	39.38	38.74	39.00	8791
2009-12-08	38.45	38.45	37.88	38.22	30953
2009-12-09	38.26	38.26	37.54	38.03	23484
2009-12-10	38.11	38.31	38.07	38.07	12755
2009-12-11	38.63	38.63	37.93	38.08	11023
2009-12-14	38.78	38.78	38.38	38.55	6461
2009-12-15	38.45	38.45	37.95	38.01	117832
2009-12-16	38.34	39.04	38.34	38.44	16184
2009-12-17	38.02	38.12	37.54	37.74	15439
2009-12-18	37.40	37.71	36.68	36.84	7321
2009-12-21	37.37	37.37	37.06	37.15	61904
2009-12-22	37.30	37.42	37.17	37.20	18557
2009-12-23	37.75	37.88	37.34	37.87	28403
2009-12-24	38.30	38.83	37.61	37.74	50186
2009-12-28	38.36	38.36	37.91	38.08	6166
2009-12-29	38.66	38.66	38.00	38.08	4854
2009-12-30	38.10	38.10	37.53	38.00	32920
2009-12-31	39.50	39.50	37.57	37.86	18084
2010-01-04	39.23	39.23	38.68	38.98	23247
2010-01-05	39.27	39.44	38.86	38.93	7852
2010-01-06	39.46	39.46	38.93	39.39	19991
2010-01-07	39.32	39.35	38.95	39.35	9433
2010-01-08	39.90	39.90	39.35	39.53	18494
2010-01-11	40.19	40.41	39.82	39.85	14125
2010-01-12	39.76	39.76	39.08	39.21	16055
2010-01-13	39.75	39.83	39.22	39.76	27272
2010-01-14	39.86	40.08	39.76	39.88	12234
2010-01-15	39.82	39.82	39.14	39.18	57053
2010-01-19	39.35	39.67	39.20	39.62	14160
2010-01-20	38.96	38.96	38.15	38.31	32542
2010-01-21	38.62	38.62	37.22	37.48	53312
2010-01-22	37.22	37.37	36.22	36.26	100430
2010-01-25	37.04	37.24	36.88	37.05	9701
2010-01-26	36.63	37.03	36.60	36.80	19554
2010-01-27	35.85	36.81	35.85	36.72	24775
2010-01-28	37.06	37.06	35.61	36.13	34962
2010-01-29	36.13	36.44	35.34	35.74	24658
2010-02-01	36.04	36.40	36.01	36.35	21010
2010-02-02	36.72	37.07	36.62	37.07	27387
2010-02-03	36.87	36.99	36.47	36.56	132254
2010-02-04	35.65	35.95	34.77	35.02	87197
2010-02-05	36.05	36.09	33.51	34.28	62390
2010-02-08	34.39	34.49	33.80	34.02	29231
2010-02-09	34.64	35.53	34.08	35.25	170312
2010-02-10	35.21	35.24	34.79	35.10	54913
2010-02-11	34.91	35.40	34.63	35.23	13308
2010-02-12	34.30	34.87	34.30	34.60	17669
2010-02-16	35.24	35.70	35.03	35.70	13932
2010-02-17	36.02	36.14	35.75	35.85	12629
2010-02-18	35.63	35.90	35.63	35.86	83163
2010-02-19	35.73	35.94	35.30	35.67	41449
2010-02-22	36.20	36.20	35.70	36.03	85580
2010-02-23	35.53	35.53	35.01	35.34	15389
2010-02-24	35.07	35.65	35.07	35.42	25568
2010-02-25	34.84	35.21	34.46	35.21	18364
2010-02-26	34.97	35.62	34.93	35.62	162801
2010-03-01	35.59	35.91	35.43	35.81	149768
2010-03-02	36.28	36.38	36.03	36.24	25344
2010-03-03	36.71	36.94	36.64	36.66	35802
2010-03-04	36.92	36.92	36.40	36.66	14096
2010-03-05	36.81	37.44	36.81	37.44	15845
2010-03-08	37.45	37.47	37.27	37.41	24492
2010-03-09	37.07	37.47	36.84	37.13	30712
2010-03-10	37.47	37.76	37.34	37.45	16320
2010-03-11	37.29	37.67	37.23	37.61	18731
2010-03-12	37.97	37.99	37.82	37.96	5769
2010-03-15	37.79	37.79	37.37	37.63	10327
2010-03-16	37.89	38.29	37.89	38.22	7738
2010-03-17	38.64	38.77	38.38	38.59	130699
2010-03-18	38.24	38.45	37.99	38.33	15347
2010-03-19	38.06	38.27	37.60	37.75	7732
2010-03-22	37.39	37.84	37.37	37.71	10419
2010-03-23	37.91	38.07	37.71	37.91	67815
2010-03-24	37.44	37.50	37.20	37.43	28068
2010-03-25	37.85	37.85	37.04	37.08	244960
2010-03-26	37.33	37.48	37.07	37.21	342469
2010-03-29	37.38	37.65	37.36	37.57	158328
2010-03-30	37.61	37.89	37.53	37.71	32573
2010-03-31	37.67	37.89	37.59	37.61	52372
2010-04-01	38.09	38.51	38.09	38.33	25837
2010-04-05	38.86	38.86	38.41	38.59	19238
2010-04-06	38.14	38.59	38.14	38.57	20551
2010-04-07	38.38	38.39	38.05	38.16	26137
2010-04-08	38.00	38.27	37.77	38.23	8273
2010-04-09	38.61	38.83	38.46	38.83	12874
2010-04-12	39.00	39.05	38.86	38.95	19411
2010-04-13	38.83	39.08	38.57	38.81	9927
2010-04-14	39.09	39.40	39.09	39.40	9074
2010-04-15	39.28	39.50	39.27	39.48	8989
2010-04-16	38.99	39.18	38.39	38.63	23082
2010-04-19	38.01	38.41	37.96	38.39	28256
2010-04-20	38.70	39.03	38.65	38.78	21899
2010-04-21	38.67	38.69	38.30	38.55	23977
2010-04-22	37.95	38.25	37.71	38.25	25843
2010-04-23	37.94	38.46	37.94	38.46	7685
2010-04-26	38.74	38.75	38.50	38.56	20386
2010-04-27	38.00	38.21	36.68	36.68	51651
2010-04-28	37.32	37.32	36.41	36.89	45365
2010-04-29	37.15	37.52	37.15	37.46	38693
2010-04-30	37.39	37.58	36.97	36.97	14787
2010-05-03	36.93	37.41	36.93	37.25	21347
2010-05-04	36.28	36.28	35.53	35.63	132302
2010-05-05	34.87	35.16	34.54	34.72	86390
2010-05-06	34.52	34.88	29.08	34.18	120602
2010-05-07	33.49	34.18	30.91	32.52	58322
2010-05-10	35.77	35.96	34.96	35.27	71216
2010-05-11	34.46	35.22	34.46	34.75	11658
2010-05-12	35.22	35.32	35.07	35.17	10487
2010-05-13	35.17	35.25	34.77	34.77	9435
2010-05-14	34.37	34.69	33.50	33.57	11695
2010-05-17	33.96	34.06	32.97	33.61	113192
2010-05-18	33.91	34.00	32.85	32.85	66695
2010-05-19	32.72	33.11	32.43	32.99	37918
2010-05-20	32.06	32.25	31.46	31.84	92736
2010-05-21	31.37	32.55	31.37	32.51	40980
2010-05-24	31.93	32.22	31.88	31.92	10010
2010-05-25	30.92	31.44	30.44	31.44	19895
2010-05-26	31.64	31.89	31.16	31.19	22926
2010-05-27	32.42	32.95	32.13	32.95	14810
2010-05-28	32.96	32.98	32.38	32.48	47359
2010-06-01	32.11	32.69	31.95	31.95	54113
2010-06-02	32.00	32.75	32.00	32.68	8574
2010-06-03	33.24	33.24	32.66	32.86	7889
2010-06-04	32.11	32.14	31.31	31.32	199023
2010-06-07	31.52	31.68	30.92	30.92	7681
2010-06-08	30.94	31.35	30.82	31.16	20939
2010-06-09	31.61	31.89	31.16	31.27	14338
2010-06-10	32.26	32.50	32.15	32.49	19241
2010-06-11	32.11	32.70	32.11	32.41	4862
2010-06-14	33.20	33.40	32.96	32.96	79941
2010-06-15	33.58	34.04	33.42	34.01	115475
2010-06-16	33.63	34.00	33.59	33.89	5104
2010-06-17	34.13	34.13	33.75	33.99	12981
2010-06-18	33.80	34.04	33.80	33.98	5462
2010-06-21	34.53	34.54	33.71	33.86	38154
2010-06-22	33.99	34.05	33.47	33.53	45438
2010-06-23	33.30	33.80	33.30	33.72	18447
2010-06-24	33.43	33.44	32.95	33.12	46453
2010-06-25	32.89	33.34	32.79	33.25	15827
2010-06-28	33.21	33.31	32.90	32.93	8742
2010-06-29	32.08	32.36	31.49	31.49	88380
2010-06-30	31.70	32.09	31.46	31.47	31082
2010-07-01	31.78	31.98	31.34	31.76	75024
2010-07-02	32.07	32.10	31.58	31.88	14315
2010-07-06	32.65	32.86	32.20	32.41	11169
2010-07-07	32.74	33.52	32.64	33.52	18407
2010-07-08	33.60	33.91	33.46	33.90	20918
2010-07-09	33.68	34.05	33.66	33.95	64066
2010-07-12	33.78	34.02	33.78	33.97	6171
2010-07-13	34.50	34.71	34.31	34.54	32078
2010-07-14	34.47	34.90	34.37	34.70	112093
2010-07-15	34.94	34.94	34.46	34.92	27838
2010-07-16	34.55	34.55	33.84	33.85	33223
2010-07-19	34.02	34.16	33.77	34.05	28563
2010-07-20	33.46	34.21	33.26	34.10	45680
2010-07-21	34.09	34.32	33.56	33.56	8034
2010-07-22	34.60	34.98	34.52	34.92	60513
2010-07-23	34.63	35.29	34.63	35.14	28048
2010-07-26	35.18	35.56	35.16	35.47	38897
2010-07-27	35.75	36.02	35.64	35.80	14337
2010-07-28	35.79	35.79	35.40	35.53	10450
2010-07-29	36.25	36.32	35.57	35.65	44056
2010-07-30	35.12	35.78	35.12	35.76	37974
2010-08-02	36.67	36.97	36.52	36.91	8415
2010-08-03	36.66	36.96	36.63	36.88	60925
2010-08-04	36.83	37.00	36.72	36.97	13486
2010-08-05	36.76	36.92	36.72	36.84	25068
2010-08-06	36.84	37.04	36.62	36.66	11533
2010-08-09	36.97	37.12	36.92	37.12	7837
2010-08-10	36.36	36.87	36.18	36.75	13217
2010-08-11	35.37	35.42	35.00	35.05	15690
2010-08-12	34.80	34.96	34.69	34.95	14414
2010-08-13	34.75	35.06	34.75	34.83	3973
2010-08-16	34.46	35.12	34.46	34.93	15199
2010-08-17	35.49	35.66	35.26	35.56	9550
2010-08-18	35.37	35.59	35.33	35.49	7316
2010-08-19	35.53	35.58	34.68	34.87	70912
2010-08-20	34.47	34.50	34.32	34.44	27243
2010-08-23	34.78	34.85	34.42	34.46	10271
2010-08-24	33.89	33.94	33.58	33.78	95884
2010-08-25	33.33	33.73	33.18	33.69	26605
2010-08-26	33.98	34.06	33.56	33.73	19737
2010-08-27	33.72	34.41	33.72	34.41	7695
2010-08-30	34.38	34.38	33.79	33.79	48437
2010-08-31	33.75	34.14	33.75	33.95	25043
2010-09-01	34.76	35.17	34.76	35.13	17663
2010-09-02	35.36	35.36	35.17	35.34	3895
2010-09-03	35.69	35.86	35.64	35.83	14308
2010-09-07	35.38	35.40	35.17	35.17	3675
2010-09-08	35.48	35.82	35.48	35.52	28492
2010-09-09	35.94	36.02	35.72	35.72	9836
2010-09-10	35.87	36.02	35.84	35.97	15664
2010-09-13	36.44	36.65	36.44	36.65	11699
2010-09-14	36.67	37.01	36.44	36.88	10917
2010-09-15	36.66	37.00	36.57	36.91	103125
2010-09-16	36.78	36.86	36.58	36.84	21523
2010-09-17	36.75	36.75	36.42	36.54	19807
2010-09-20	36.58	37.22	36.58	37.17	53197
2010-09-21	37.21	37.46	36.98	37.44	96075
2010-09-22	37.42	37.51	37.03	37.13	21694
2010-09-23	36.78	37.02	36.55	36.66	10360
2010-09-24	37.42	37.77	37.42	37.72	14455
2010-09-27	37.77	37.83	37.54	37.66	95266
2010-09-28	37.29	37.94	37.27	37.94	69828
2010-09-29	37.87	37.98	37.71	37.86	8752
2010-09-30	38.11	38.17	37.43	37.66	14008
2010-10-01	38.09	38.10	37.71	37.98	20509
2010-10-04	37.73	37.82	37.31	37.51	16870
2010-10-05	38.18	38.69	38.00	38.58	73244
2010-10-06	38.60	38.82	38.53	38.76	78423
2010-10-07	39.06	39.14	38.64	38.86	22294
2010-10-08	38.88	39.08	38.76	39.08	14724
2010-10-11	39.07	39.07	38.87	38.87	6189
2010-10-12	38.50	38.81	38.38	38.80	22646
2010-10-13	39.10	39.41	39.10	39.28	14014
2010-10-14	39.48	39.63	39.30	39.57	19405
2010-10-15	39.56	39.56	39.23	39.45	8225
2010-10-18	39.36	39.65	39.21	39.62	7538
2010-10-19	38.84	39.00	38.42	38.60	30165
2010-10-20	38.93	39.52	38.89	39.32	15387
2010-10-21	39.52	39.70	39.01	39.30	42157
2010-10-22	39.40	39.51	39.28	39.35	4499
2010-10-25	39.91	39.91	39.60	39.63	25387
2010-10-26	39.31	39.48	39.16	39.45	27084
2010-10-27	39.16	39.16	38.74	39.05	32549
2010-10-28	39.67	39.67	39.15	39.49	28860
2010-10-29	39.45	39.51	39.25	39.46	15644
2010-11-01	39.62	39.62	39.11	39.29	35908
2010-11-02	39.95	39.99	39.81	39.92	30208
2010-11-03	39.94	40.10	39.51	40.10	155933
2010-11-04	40.79	41.06	40.74	41.04	41146
2010-11-05	40.71	40.90	40.54	40.70	42980
2010-11-08	40.59	40.59	39.46	40.50	11139
2010-11-09	40.94	40.94	40.08	40.19	80743
2010-11-10	40.39	40.39	39.72	40.15	36619
2010-11-11	39.52	39.77	39.52	39.77	10405
2010-11-12	39.79	39.87	39.26	39.35	16291
2010-11-15	39.64	39.83	39.56	39.56	12356
2010-11-16	39.11	39.11	38.31	38.55	8996
2010-11-17	38.76	39.00	38.69	38.76	28139
2010-11-18	39.55	39.78	39.55	39.78	9897
2010-11-19	39.48	39.86	39.29	39.86	27062
2010-11-22	39.35	39.41	38.99	39.41	22471
2010-11-23	38.67	38.67	38.02	38.08	33385
2010-11-24	38.63	38.66	38.31	38.62	21800
2010-11-26	37.97	38.13	37.95	38.00	27254
2010-11-29	37.61	37.61	37.10	37.56	27279
2010-11-30	36.77	37.26	36.77	37.11	26091
2010-12-01	38.13	38.32	37.89	38.20	16304
2010-12-02	38.13	39.10	38.13	39.02	19415
2010-12-03	39.02	39.49	39.02	39.37	72971
2010-12-06	39.05	39.26	38.94	39.22	64268
2010-12-07	39.89	39.89	39.19	39.27	24600
2010-12-08	39.41	39.49	39.14	39.30	117011
2010-12-09	39.45	39.45	39.18	39.23	104629
2010-12-10	39.38	39.43	39.17	39.29	56482
2010-12-13	39.66	40.04	39.65	39.78	15642
2010-12-14	39.90	40.11	39.87	39.97	16978
2010-12-15	39.54	39.82	39.14	39.42	59661
2010-12-16	39.40	39.69	39.26	39.68	51418
2010-12-17	38.46	38.59	38.25	38.55	64910
2010-12-20	38.59	38.70	38.34	38.52	16446
2010-12-21	38.95	38.95	38.80	38.87	18878
2010-12-22	38.85	39.04	38.77	39.04	59357
2010-12-23	38.97	38.98	38.83	38.86	30757
2010-12-27	38.53	38.76	38.50	38.63	38896
2010-12-28	38.83	38.83	38.65	38.81	36143
2010-12-29	39.24	39.35	39.03	39.29	9604
2010-12-30	39.05	39.27	38.90	38.95	28135
2010-12-31	39.21	39.41	39.15	39.41	31965
2011-01-03	39.41	39.85	39.41	39.72	24185
2011-01-04	40.22	40.22	39.49	39.74	41523
2011-01-05	39.21	39.57	39.02	39.46	32386
2011-01-06	39.57	39.66	39.06	39.17	219429
2011-01-07	39.17	39.44	38.94	39.00	104394
2011-01-10	38.79	38.91	38.48	38.83	28420
2011-01-11	39.11	39.29	39.03	39.21	36580
2011-01-12	39.70	40.07	39.64	39.97	27838
2011-01-13	40.31	40.50	40.21	40.32	12863
2011-01-14	40.30	40.69	40.16	40.59	71925
2011-01-18	40.74	40.92	40.74	40.79	9168
2011-01-19	41.19	41.19	40.50	40.55	52664
2011-01-20	40.46	40.57	40.08	40.44	23626
2011-01-21	40.98	41.00	40.57	40.82	9348
2011-01-24	40.79	41.05	40.75	40.96	10643
2011-01-25	40.91	40.98	40.65	40.89	20363
2011-01-26	41.28	41.31	41.07	41.17	10899
2011-01-27	41.53	41.67	41.30	41.55	33311
2011-01-28	41.40	41.40	40.35	40.64	47920
2011-01-31	41.02	41.08	40.80	41.06	92746
2011-02-01	41.39	42.02	41.39	41.98	26967
2011-02-02	41.89	41.89	41.62	41.70	37347
2011-02-03	41.53	41.61	41.30	41.56	43772
2011-02-04	41.62	41.76	41.34	41.75	81861
2011-02-07	41.78	42.01	41.04	41.77	57426
2011-02-08	41.92	42.14	41.75	42.14	27414
2011-02-09	42.11	42.17	41.85	41.90	9534
2011-02-10	41.49	41.72	41.23	41.44	53149
2011-02-11	41.19	41.64	41.16	41.60	27212
2011-02-14	41.49	41.75	41.40	41.72	35397
2011-02-15	41.78	41.81	41.52	41.64	22724
2011-02-16	41.83	42.21	41.79	42.21	43495
2011-02-17	42.06	42.39	41.95	42.39	12525
2011-02-18	42.40	42.58	42.27	42.47	40252
2011-02-22	41.85	41.92	41.08	41.17	150506
2011-02-23	41.51	41.51	41.03	41.25	53973
2011-02-24	41.32	41.43	40.92	41.14	20462
2011-02-25	41.61	41.82	41.56	41.82	29787
2011-02-28	42.26	42.34	41.86	42.12	22838
2011-03-01	42.12	42.21	41.42	41.48	44796
2011-03-02	41.56	41.85	41.56	41.72	20108
2011-03-03	42.15	42.32	41.91	42.30	23417
2011-03-04	42.27	42.27	41.68	41.96	32271
2011-03-07	42.08	42.18	41.40	41.57	34630
2011-03-08	41.41	41.86	41.26	41.60	47696
2011-03-09	41.68	41.78	41.57	41.70	18434
2011-03-10	40.90	40.90	40.51	40.69	32313
2011-03-11	40.16	40.82	40.16	40.80	27872
2011-03-14	39.95	40.23	39.88	39.90	207670
2011-03-15	38.05	39.17	37.63	39.11	81121
2011-03-16	38.77	38.92	37.56	37.77	78434
2011-03-17	39.27	39.44	38.96	39.12	27152
2011-03-18	39.82	39.82	39.50	39.81	48776
2011-03-21	40.62	40.94	40.62	40.83	37101
2011-03-22	40.69	40.95	40.40	40.56	20094
2011-03-23	40.39	40.77	40.24	40.74	11718
2011-03-24	40.92	41.28	40.81	41.28	14847
2011-03-25	41.00	41.19	40.81	40.85	23653
2011-03-28	40.83	41.10	40.79	40.79	44679
2011-03-29	40.48	40.97	40.48	40.97	135317
2011-03-30	41.10	41.53	41.10	41.47	21815
2011-03-31	41.13	41.43	41.10	41.18	32221
2011-04-01	41.52	41.85	41.28	41.70	21949
2011-04-04	41.88	41.89	41.53	41.74	23780
2011-04-05	41.44	41.66	41.39	41.49	65778
2011-04-06	41.84	42.04	41.66	41.97	44243
2011-04-07	41.97	42.07	41.58	41.89	18731
2011-04-08	42.05	42.32	42.05	42.32	49071
2011-04-11	42.31	42.35	41.96	42.11	30406
2011-04-12	41.75	41.91	41.51	41.70	12577
2011-04-13	42.17	42.17	41.71	41.80	23127
2011-04-14	41.57	42.00	41.55	41.95	19605
2011-04-15	41.76	41.89	41.56	41.83	13855
2011-04-18	40.81	40.84	40.20	40.84	26153
2011-04-19	40.99	41.19	40.90	41.17	31169
2011-04-20	41.93	42.22	41.93	42.13	32711
2011-04-21	42.54	42.54	42.31	42.43	130734
2011-04-25	42.24	42.63	42.05	42.45	187015
2011-04-26	42.69	42.94	42.57	42.88	31536
2011-04-27	43.09	43.43	42.71	43.36	16444
2011-04-28	43.41	43.65	43.35	43.59	14485
2011-04-29	43.65	43.88	43.64	43.81	14118
2011-05-02	43.88	44.09	43.68	43.75	16293
2011-05-03	43.55	43.70	43.27	43.36	144918
2011-05-04	43.54	43.54	42.91	43.08	17351
2011-05-05	42.49	42.61	42.00	42.18	10741
2011-05-06	42.75	42.81	41.88	42.15	14387
2011-05-09	42.06	42.31	41.90	42.25	10340
2011-05-10	42.52	42.87	42.38	42.61	35577
2011-05-11	42.53	42.53	41.83	41.92	22279
2011-05-12	41.81	42.27	41.66	42.08	32536
2011-05-13	41.84	41.92	41.27	41.36	23375
2011-05-16	41.13	41.63	41.05	41.24	35387
2011-05-17	41.07	41.27	40.82	41.19	40654
2011-05-18	41.20	41.66	41.20	41.66	20619
2011-05-19	41.75	41.92	41.63	41.92	16922
2011-05-20	41.55	41.57	41.12	41.27	15012
2011-05-23	40.14	40.37	40.03	40.21	17556
2011-05-24	40.65	40.65	40.30	40.45	17380
2011-05-25	40.38	40.80	40.36	40.80	49497
2011-05-26	40.89	41.17	40.66	41.11	13203
2011-05-27	41.39	41.60	41.39	41.58	14966
2011-05-31	42.31	42.31	41.95	42.22	12256
2011-06-01	42.03	42.04	41.16	41.20	48795
2011-06-02	41.45	41.45	40.99	41.31	26489
2011-06-03	40.98	41.59	40.89	41.35	24550
2011-06-06	41.22	41.22	40.60	40.75	88629
2011-06-07	41.16	41.28	40.97	40.97	160161
2011-06-08	40.67	40.74	40.28	40.30	21641
2011-06-09	40.35	40.89	40.35	40.83	15375
2011-06-10	40.28	40.44	39.78	39.90	108317
2011-06-13	39.98	40.21	39.66	39.90	29040
2011-06-14	40.55	40.87	40.55	40.75	8593
2011-06-15	39.92	40.01	39.21	39.29	26856
2011-06-16	39.14	39.38	38.85	39.26	62319
2011-06-17	39.75	39.75	39.48	39.59	14784
2011-06-20	39.22	39.53	39.22	39.38	51445
2011-06-21	39.93	40.37	39.90	40.36	20030
2011-06-22	40.05	40.35	39.93	39.95	18004
2011-06-23	39.03	39.51	38.76	39.51	12380
2011-06-24	39.47	39.47	38.77	38.93	36579
2011-06-27	38.90	39.40	38.81	39.32	11153
2011-06-28	39.60	39.84	39.40	39.84	19245
2011-06-29	40.24	40.64	40.14	40.64	61442
2011-06-30	40.84	41.36	40.72	41.33	13388
2011-07-01	41.27	41.68	41.13	41.63	244460
2011-07-05	41.47	41.55	41.16	41.25	20520
2011-07-06	40.93	41.19	40.82	41.11	1201866
2011-07-07	41.43	41.52	41.30	41.36	298523
2011-07-08	40.81	40.92	40.67	40.90	126249
2011-07-11	39.79	39.79	39.32	39.46	24157
2011-07-12	39.26	39.61	39.12	39.12	56319
2011-07-13	39.55	40.09	39.41	39.64	70754
2011-07-14	39.91	39.91	39.10	39.10	105514
2011-07-15	39.43	39.43	39.16	39.33	37388
2011-07-18	38.80	38.86	38.32	38.69	25746
2011-07-19	39.17	39.32	39.09	39.27	19601
2011-07-20	39.69	39.86	39.52	39.78	10002
2011-07-21	40.32	40.92	40.25	40.74	11093
2011-07-22	40.84	40.92	40.56	40.88	21267
2011-07-25	40.52	40.64	40.33	40.34	79987
2011-07-26	40.62	40.81	40.49	40.63	19120
2011-07-27	40.23	40.26	39.55	39.61	59409
2011-07-28	39.52	39.85	39.21	39.51	38195
2011-07-29	39.33	39.89	39.24	39.46	19380
2011-08-01	40.00	40.00	38.64	39.02	14367
2011-08-02	38.60	38.78	37.84	37.87	13615
2011-08-03	38.01	38.14	37.18	37.91	153280
2011-08-04	36.78	36.78	35.24	35.24	79291
2011-08-05	36.10	36.20	34.71	35.82	145754
2011-08-08	34.57	34.59	32.32	33.22	78972
2011-08-09	34.27	35.28	33.22	35.28	76106
2011-08-10	34.08	34.08	32.96	33.01	127141
2011-08-11	33.10	34.88	33.04	34.66	87489
2011-08-12	35.04	35.34	34.68	35.14	65979
2011-08-15	35.52	35.98	35.52	35.92	28033
2011-08-16	35.22	35.77	35.05	35.35	44916
2011-08-17	35.98	36.04	35.32	35.58	24881
2011-08-18	34.24	34.24	33.44	33.78	18824
2011-08-19	33.22	34.05	33.04	33.09	22619
2011-08-22	34.34	34.34	33.26	33.32	38830
2011-08-23	33.73	34.51	33.57	34.45	23009
2011-08-24	34.27	34.78	34.16	34.49	16653
2011-08-25	34.48	34.58	33.46	33.53	70572
2011-08-26	33.41	34.14	33.34	34.04	11103
2011-08-29	34.76	34.98	34.65	34.94	1480024
2011-08-30	34.59	34.99	34.40	34.84	51606
2011-08-31	35.40	35.62	35.18	35.35	62195
2011-09-01	35.33	35.71	35.03	35.09	74071
2011-09-02	34.35	34.44	34.02	34.05	41185
2011-09-06	32.54	32.97	32.28	32.97	1155223
2011-09-07	33.44	33.96	33.33	33.94	36374
2011-09-08	33.68	33.83	33.23	33.35	18336
2011-09-09	32.58	32.65	31.81	31.92	60436
2011-09-12	31.24	31.70	30.92	31.61	57206
2011-09-13	31.60	32.23	31.60	32.09	117619
2011-09-14	32.19	32.83	31.81	32.66	23039
2011-09-15	33.26	33.50	33.00	33.50	150718
2011-09-16	33.36	33.61	33.00	33.15	36619
2011-09-19	32.06	32.50	31.92	32.32	43921
2011-09-20	32.49	32.84	32.29	32.48	23584
2011-09-21	32.52	32.54	31.49	31.51	33103
2011-09-22	30.45	30.65	29.97	30.39	51660
2011-09-23	30.29	30.71	29.93	30.64	53787
2011-09-26	30.86	31.33	30.49	31.33	37958
2011-09-27	32.36	32.77	32.15	32.26	45022
2011-09-28	32.45	32.59	31.56	31.64	45475
2011-09-29	32.62	32.85	32.10	32.41	10978
2011-09-30	31.96	31.96	31.39	31.43	18367
2011-10-03	31.08	31.27	30.45	30.45	29454
2011-10-04	29.95	30.99	29.87	30.99	347251
2011-10-05	30.95	31.49	30.72	31.47	17259
2011-10-06	31.66	32.41	31.55	32.41	62306
2011-10-07	32.74	32.74	32.17	32.20	19953
2011-10-10	32.92	33.53	32.92	33.45	38089
2011-10-11	32.93	33.41	32.93	33.40	41871
2011-10-12	34.12	34.40	34.00	34.09	15019
2011-10-13	33.84	34.01	33.37	33.85	8630
2011-10-14	34.55	34.64	34.10	34.53	55187
2011-10-17	34.17	34.17	33.36	33.36	58067
2011-10-18	33.53	34.19	33.16	34.02	31008
2011-10-19	34.10	34.12	33.50	33.56	21865
2011-10-20	33.42	33.63	32.99	33.43	30662
2011-10-21	34.19	34.32	34.00	34.32	26465
2011-10-24	34.30	34.87	34.30	34.78	18624
2011-10-25	34.47	34.68	34.14	34.19	50018
2011-10-26	34.86	34.86	33.98	34.75	27024
2011-10-27	36.40	36.89	36.23	36.74	23864
2011-10-28	36.11	36.44	36.02	36.44	207379
2011-10-31	35.43	35.43	34.59	34.61	20626
2011-11-01	33.16	33.49	32.99	33.20	41940
2011-11-02	33.55	33.86	33.39	33.68	347266
2011-11-03	34.42	34.81	33.68	34.77	160628
2011-11-04	34.13	34.24	33.87	34.19	25834
2011-11-07	34.12	34.29	33.77	34.29	8392
2011-11-08	34.51	34.81	34.25	34.81	12981
2011-11-09	33.15	33.34	32.71	32.79	31693
2011-11-10	33.49	33.49	32.90	33.31	68253
2011-11-11	34.20	34.20	33.94	34.05	6016
2011-11-14	33.60	33.69	33.31	33.37	12225
2011-11-15	33.24	33.43	32.97	33.19	25458
2011-11-16	32.91	33.24	32.57	32.61	62332
2011-11-17	32.57	32.86	32.05	32.19	85931
2011-11-18	32.56	32.74	32.31	32.46	228150
2011-11-21	31.65	31.68	31.18	31.58	86174
2011-11-22	31.47	31.70	31.31	31.50	131660
2011-11-23	30.92	30.92	30.45	30.58	35397
2011-11-25	30.45	30.91	30.45	30.47	23939
2011-11-28	31.81	32.05	31.63	31.88	73955
2011-11-29	31.85	32.24	31.85	32.05	83925
2011-11-30	33.42	33.84	33.30	33.84	43395
2011-12-01	33.49	33.65	33.30	33.37	18107
2011-12-02	33.97	33.97	33.12	33.20	214908
2011-12-05	34.05	34.05	33.50	33.59	14153
2011-12-06	33.43	33.72	33.34	33.46	64442
2011-12-07	33.07	33.87	32.98	33.77	33757
2011-12-08	33.15	33.24	32.52	32.57	31029
2011-12-09	33.05	33.40	33.05	33.31	30526
2011-12-12	32.52	32.53	32.08	32.30	30953
2011-12-13	32.71	32.71	31.67	31.69	45937
2011-12-14	31.63	31.70	31.25	31.30	190372
2011-12-15	31.77	31.84	31.46	31.55	42815
2011-12-16	31.30	31.34	30.83	30.95	180947
2011-12-19	31.10	31.93	30.74	30.76	60016
2011-12-20	31.46	31.95	31.45	31.87	32074
2011-12-21	31.74	31.74	31.43	31.65	37499
2011-12-22	31.74	32.12	31.73	32.09	49089
2011-12-23	32.12	32.28	32.11	32.19	22463
2011-12-27	32.00	32.24	32.00	32.13	19958
2011-12-28	31.94	32.04	31.49	31.51	24946
2011-12-29	31.50	32.02	31.50	31.99	79633
2011-12-30	32.03	32.22	32.03	32.15	174599
2012-01-03	32.89	33.30	32.89	33.20	29479
2012-01-04	32.90	33.00	32.70	32.95	19175
2012-01-05	32.35	32.42	32.15	32.35	21129
2012-01-06	32.18	32.18	31.91	31.97	14619
2012-01-09	31.87	32.03	31.79	32.03	24545
2012-01-10	32.65	32.67	32.48	32.57	29695
2012-01-11	32.22	32.43	32.16	32.39	24154
2012-01-12	32.58	32.68	32.37	32.62	14758
2012-01-13	32.20	32.21	31.88	32.18	41585
2012-01-17	32.74	32.90	32.63	32.69	34537
2012-01-18	32.89	33.27	32.86	33.25	52792
2012-01-19	33.49	33.76	33.49	33.76	23774
2012-01-20	33.75	33.98	33.69	33.98	42493
2012-01-23	34.14	34.35	34.11	34.24	21927
2012-01-24	33.80	34.15	33.70	34.11	32466
2012-01-25	33.85	34.58	33.78	34.49	72370
2012-01-26	34.78	34.89	34.34	34.48	79208
2012-01-27	34.14	34.53	34.14	34.53	28581
2012-01-30	33.80	34.05	33.80	34.03	13856
2012-01-31	34.42	34.42	33.99	34.34	49160
2012-02-01	34.70	35.14	34.70	34.96	40678
2012-02-02	35.05	35.20	34.94	35.18	249143
2012-02-03	35.34	35.74	35.34	35.74	28314
2012-02-06	35.28	35.55	35.28	35.52	97235
2012-02-07	35.39	35.83	35.34	35.79	31397
2012-02-08	35.77	36.01	35.70	35.94	23270
2012-02-09	36.35	36.35	35.85	35.89	14227
2012-02-10	35.23	35.34	35.04	35.18	72057
2012-02-13	35.61	35.74	35.46	35.60	35985
2012-02-14	35.43	35.47	35.01	35.32	86106
2012-02-15	35.55	35.55	35.13	35.15	56626
2012-02-16	35.20	35.71	35.09	35.71	22865
2012-02-17	35.99	35.99	35.79	35.98	28079
2012-02-21	36.03	36.22	36.00	36.04	21006
2012-02-22	36.00	36.04	35.80	35.95	127861
2012-02-23	35.86	36.14	35.81	36.14	24321
2012-02-24	36.27	36.50	36.27	36.36	54998
2012-02-27	35.88	36.25	35.71	36.20	23045
2012-02-28	36.26	36.57	36.19	36.54	40100
2012-02-29	36.74	36.80	36.16	36.17	28611
2012-03-01	36.39	36.65	36.39	36.57	41977
2012-03-02	36.26	36.41	36.17	36.21	340924
2012-03-05	36.10	36.14	35.96	36.06	47545
2012-03-06	35.08	35.11	34.73	34.84	51332
2012-03-07	35.01	35.25	34.96	35.25	55637
2012-03-08	35.72	36.14	35.69	36.07	97391
2012-03-09	35.84	35.98	35.76	35.79	20387
2012-03-12	35.71	35.84	35.65	35.82	26192
2012-03-13	35.86	36.42	35.86	36.42	34146
2012-03-14	36.30	36.44	36.07	36.17	68644
2012-03-15	36.20	36.52	36.17	36.47	66068
2012-03-16	36.58	36.80	36.58	36.70	160413
2012-03-19	36.62	36.94	36.58	36.88	32942
2012-03-20	36.35	36.41	36.13	36.27	43479
2012-03-21	36.22	36.27	35.91	36.15	18703
2012-03-22	35.67	35.87	35.67	35.82	60620
2012-03-23	35.77	36.09	35.73	36.09	17109
2012-03-26	36.37	36.58	36.22	36.58	27047
2012-03-27	36.46	36.46	36.20	36.25	19430
2012-03-28	36.17	36.17	35.73	35.81	10152
2012-03-29	35.46	35.67	35.31	35.67	19989
2012-03-30	35.95	35.95	35.63	35.83	50009
2012-04-02	35.65	36.32	35.65	36.25	26575
2012-04-03	36.02	36.06	35.34	35.54	15247
2012-04-04	34.79	34.79	34.52	34.65	38782
2012-04-05	34.37	34.69	34.35	34.53	26266
2012-04-09	34.22	34.32	34.02	34.29	27776
2012-04-10	34.05	34.10	33.42	33.52	33073
2012-04-11	34.19	34.23	33.87	33.90	85670
2012-04-12	34.23	34.58	34.23	34.55	20188
2012-04-13	34.18	34.18	33.68	33.75	29736
2012-04-16	33.95	33.98	33.68	33.83	56603
2012-04-17	34.31	34.66	34.20	34.58	23596
2012-04-18	34.21	34.44	34.14	34.21	27417
2012-04-19	34.10	34.24	33.79	33.93	21209
2012-04-20	34.23	34.35	34.19	34.19	35838
2012-04-23	33.47	33.55	33.24	33.53	13371
2012-04-24	33.72	34.07	33.70	33.92	52640
2012-04-25	34.34	34.39	34.21	34.36	21790
2012-04-26	34.18	34.52	34.17	34.50	4198
2012-04-27	34.74	34.79	34.60	34.79	18779
2012-04-30	34.49	34.55	34.35	34.43	19487
2012-05-01	34.43	34.77	34.43	34.56	9777
2012-05-02	34.06	34.06	33.73	33.85	517830
2012-05-03	33.90	33.90	33.42	33.56	13807
2012-05-04	33.37	33.38	33.05	33.18	50989
2012-05-07	33.22	33.45	33.14	33.32	105957
2012-05-08	32.99	33.03	32.55	32.91	97967
2012-05-09	32.21	32.55	32.08	32.46	115674
2012-05-10	32.76	32.91	32.64	32.70	66137
2012-05-11	32.31	32.79	32.31	32.48	18165
2012-05-14	31.87	31.98	31.73	31.79	13978
2012-05-15	31.53	31.68	30.48	31.32	40080
2012-05-16	31.30	31.49	31.00	31.04	34069
2012-05-17	30.89	30.92	30.56	30.56	40056
2012-05-18	30.68	30.72	30.34	30.40	62413
2012-05-21	30.53	30.96	30.52	30.96	17647
2012-05-22	31.03	31.36	31.03	31.10	16424
2012-05-23	30.58	30.58	30.05	30.46	87209
2012-05-24	30.53	30.61	30.15	30.35	39934
2012-05-25	30.31	30.44	30.26	30.28	22743
2012-05-29	30.66	30.82	30.42	30.65	48761
2012-05-30	30.12	30.20	29.83	29.89	6173
2012-05-31	30.03	30.12	29.65	30.10	28500
2012-06-01	29.66	29.66	29.21	29.27	39632
2012-06-04	29.62	29.62	29.23	29.48	433463
2012-06-05	29.46	29.71	29.41	29.69	255620
2012-06-06	29.97	30.58	29.93	30.58	20880
2012-06-07	30.99	31.08	30.68	30.75	65904
2012-06-08	30.27	30.62	30.22	30.62	25726
2012-06-11	30.84	30.84	30.25	30.25	16692
2012-06-12	30.44	30.66	30.30	30.65	26120
2012-06-13	30.41	30.66	30.34	30.36	14787
2012-06-14	30.39	30.72	30.39	30.68	14085
2012-06-15	30.37	30.81	30.37	30.81	29136
2012-06-18	30.38	30.59	30.36	30.53	37679
2012-06-19	30.86	31.30	30.85	31.15	20166
2012-06-20	31.29	31.51	31.21	31.37	17812
2012-06-21	31.33	31.33	30.54	30.54	17122
2012-06-22	30.86	30.88	30.64	30.83	12562
2012-06-25	30.21	30.21	29.93	30.02	5397
2012-06-26	30.11	30.29	29.90	30.25	35325
2012-06-27	30.33	30.59	30.32	30.53	19703
2012-06-28	30.30	30.56	30.18	30.56	18193
2012-06-29	31.61	31.81	31.57	31.79	21744
2012-07-02	31.98	32.19	31.73	32.04	44935
2012-07-03	32.11	32.32	32.07	32.23	12809
2012-07-05	31.61	31.77	31.61	31.65	554590
2012-07-06	31.32	31.32	31.06	31.28	36268
2012-07-09	31.15	31.26	30.99	31.26	31712
2012-07-10	31.30	31.39	30.85	30.93	26991
2012-07-11	31.04	31.22	31.04	31.14	8481
2012-07-12	30.69	30.84	30.53	30.74	20241
2012-07-13	30.90	31.29	30.90	31.28	42733
2012-07-16	31.09	31.24	30.99	31.19	13977
2012-07-17	31.25	31.31	30.88	31.24	63875
2012-07-18	31.29	31.41	31.25	31.35	8033
2012-07-19	31.54	31.68	31.49	31.65	17046
2012-07-20	30.98	30.98	30.76	30.76	24233
2012-07-23	29.95	30.22	29.76	30.21	28552
2012-07-24	30.11	30.11	29.48	29.68	38500
2012-07-25	29.97	30.08	29.72	29.90	63414
2012-07-26	30.78	30.90	30.63	30.82	93343
2012-07-27	31.21	31.74	31.21	31.54	10553
2012-07-30	31.47	31.63	31.33	31.59	26855
2012-07-31	31.57	31.63	31.42	31.42	388462
2012-08-01	31.48	31.65	31.37	31.37	8152
2012-08-02	31.01	31.28	30.65	30.92	177980
2012-08-03	31.65	32.19	31.65	32.04	33410
2012-08-06	32.17	32.44	32.17	32.32	15023
2012-08-07	32.77	32.89	32.71	32.79	5648
2012-08-08	32.50	32.71	32.50	32.67	10374
2012-08-09	32.61	32.82	32.60	32.70	17525
2012-08-10	32.54	32.75	32.41	32.67	7356
2012-08-13	32.65	32.67	32.57	32.64	6871
2012-08-14	32.75	32.78	32.65	32.68	5075
2012-08-15	32.64	32.68	32.60	32.66	5901
2012-08-16	32.92	33.24	32.82	33.16	15942
2012-08-17	33.20	33.20	33.09	33.20	15203
2012-08-20	32.96	33.15	32.85	33.15	15874
2012-08-21	33.45	33.46	33.31	33.37	6428
2012-08-22	33.15	33.35	33.05	33.35	5875
2012-08-23	33.14	33.20	33.00	33.05	3593
2012-08-24	32.82	33.16	32.80	33.08	248205
2012-08-27	33.16	33.26	33.02	33.12	214446
2012-08-28	33.11	33.12	33.02	33.04	8226
2012-08-29	33.02	33.03	32.92	32.98	4397
2012-08-30	32.92	32.92	32.46	32.49	17377
2012-08-31	32.97	33.00	32.60	32.85	8548
2012-09-04	32.81	32.82	32.63	32.70	20146
2012-09-05	32.60	32.66	32.45	32.53	113046
2012-09-06	32.86	33.46	32.86	33.40	5329
2012-09-07	33.92	34.05	33.89	34.01	71761
2012-09-10	33.97	33.97	33.78	33.82	7262
2012-09-11	34.23	34.31	34.21	34.26	8006
2012-09-12	34.56	34.61	34.36	34.51	13901
2012-09-13	34.46	35.16	34.25	35.03	36129
2012-09-14	35.53	35.73	35.41	35.48	23722
2012-09-17	35.32	35.44	35.16	35.23	47987
2012-09-18	34.97	35.01	34.87	34.95	16172
2012-09-19	35.04	35.15	34.91	35.08	26873
2012-09-20	34.61	34.81	34.45	34.78	17182
2012-09-21	35.05	35.06	34.87	34.89	22706
2012-09-24	34.53	34.64	34.50	34.64	3262
2012-09-25	34.86	34.88	34.38	34.39	4993
2012-09-26	34.03	34.03	33.87	33.90	10510
2012-09-27	34.09	34.49	34.07	34.37	46606
2012-09-28	34.05	34.05	33.61	33.67	19363
2012-10-01	34.08	34.37	34.01	34.01	38366
2012-10-02	34.33	34.36	34.15	34.24	493346
2012-10-03	34.18	34.26	34.02	34.12	27899
2012-10-04	34.42	34.55	34.30	34.51	28553
2012-10-05	34.80	34.83	34.55	34.62	15246
2012-10-08	34.31	34.31	34.27	34.29	2594
2012-10-09	34.20	34.21	33.83	33.83	123669
2012-10-10	33.82	33.92	33.64	33.69	32688
2012-10-11	34.17	34.22	33.94	33.94	4131
2012-10-12	34.05	34.20	33.83	33.91	19115
2012-10-15	34.10	34.28	34.10	34.19	12631
2012-10-16	34.70	34.88	34.64	34.85	33681
2012-10-17	35.00	35.33	35.00	35.26	13444
2012-10-18	35.15	35.38	35.11	35.20	5935
2012-10-19	35.00	35.02	34.58	34.63	16435
2012-10-22	34.90	34.90	34.75	34.77	3432
2012-10-23	34.17	34.17	33.97	34.06	8356
2012-10-24	34.18	34.29	34.15	34.17	7957
2012-10-25	34.47	34.47	34.13	34.19	15955
2012-10-26	34.13	34.30	34.13	34.26	7284
2012-10-31	34.48	34.53	34.20	34.27	13773
2012-11-01	34.56	34.60	34.44	34.60	17580
2012-11-02	34.54	34.65	34.21	34.27	39820
2012-11-05	34.00	34.12	33.99	34.10	7613
2012-11-06	34.34	34.54	34.34	34.45	19946
2012-11-07	33.90	34.06	33.75	33.96	68823
2012-11-08	33.82	33.85	33.58	33.58	9283
2012-11-09	33.36	33.68	33.35	33.47	84325
2012-11-12	33.46	33.55	33.40	33.55	58901
2012-11-13	33.19	33.54	33.19	33.36	8667
2012-11-14	33.37	33.47	32.90	32.91	46798
2012-11-15	33.16	33.26	32.88	33.02	517948
2012-11-16	33.02	33.02	32.70	32.93	60225
2012-11-19	33.52	33.77	33.52	33.75	14578
2012-11-20	33.66	33.79	33.59	33.75	8258
2012-11-21	33.87	33.92	33.76	33.85	11445
2012-11-23	34.42	34.59	34.42	34.50	1804
2012-11-26	34.31	34.46	34.31	34.46	6168
2012-11-27	34.47	34.47	34.27	34.35	272791
2012-11-28	34.02	34.54	34.01	34.54	19239
2012-11-29	34.89	34.91	34.72	34.88	15770
2012-11-30	34.95	34.98	34.83	34.88	8669
2012-12-03	35.07	35.15	34.85	34.86	4723
2012-12-04	35.08	35.23	35.00	35.10	329924
2012-12-05	35.17	35.42	35.12	35.32	10058
2012-12-06	35.30	35.34	35.21	35.34	5297
2012-12-07	35.29	35.29	35.13	35.29	14442
2012-12-10	35.06	35.24	35.06	35.24	13535
2012-12-11	35.37	35.52	35.37	35.50	10778
2012-12-12	35.63	35.88	35.62	35.70	12097
2012-12-13	35.62	35.82	35.53	35.67	19026
2012-12-14	35.64	35.92	35.64	35.80	28213
2012-12-17	35.89	36.09	35.85	36.09	15980
2012-12-18	36.24	36.49	36.20	36.46	22075
2012-12-19	36.56	36.76	36.56	36.59	23375
2012-12-20	36.77	36.82	36.67	36.76	7358
2012-12-21	36.11	36.31	36.00	36.24	31636
2012-12-24	36.16	36.16	35.98	36.07	7874
2012-12-26	36.34	36.34	36.03	36.07	12960
2012-12-27	36.37	36.52	36.02	36.24	71986
2012-12-28	35.97	36.13	35.84	35.84	7844
2012-12-31	36.11	36.53	35.87	36.45	166375
2013-01-02	37.04	37.06	36.79	37.00	89891
2013-01-03	36.82	36.92	36.56	36.65	14216
2013-01-04	36.75	37.02	36.69	37.00	58453
2013-01-07	36.75	36.95	36.68	36.91	75273
2013-01-08	36.80	36.80	36.52	36.64	417916
2013-01-09	36.83	36.93	36.80	36.86	41946
2013-01-10	37.29	37.47	37.24	37.45	26469
2013-01-11	37.56	37.58	37.40	37.55	12974
2013-01-14	37.57	37.58	37.34	37.53	172249
2013-01-15	37.28	37.45	37.22	37.38	41222
2013-01-16	37.12	37.20	37.06	37.15	11539
2013-01-17	37.57	37.65	37.44	37.60	16434
2013-01-18	37.45	37.52	37.37	37.52	21357
2013-01-22	37.50	37.55	37.31	37.50	18435
2013-01-23	37.40	37.53	37.35	37.53	1505118
2013-01-24	37.51	37.82	37.51	37.71	225192
2013-01-25	37.99	38.09	37.89	38.09	56658
2013-01-28	37.91	37.99	37.87	37.97	43655
2013-01-29	38.05	38.24	38.01	38.19	54355
2013-01-30	38.20	38.30	38.11	38.14	99749
2013-01-31	38.10	38.16	37.97	38.00	20390
2013-02-01	38.24	38.36	38.11	38.23	37838
2013-02-04	37.84	37.84	37.37	37.39	28674
2013-02-05	37.71	37.79	37.55	37.67	34185
2013-02-06	37.37	37.60	37.34	37.60	18365
2013-02-07	37.67	37.68	37.12	37.35	55730
2013-02-08	37.45	37.66	37.45	37.63	129632
2013-02-11	37.59	37.60	37.49	37.53	12195
2013-02-12	37.65	37.93	37.65	37.81	26025
2013-02-13	37.89	38.02	37.79	37.87	11832
2013-02-14	37.48	37.62	37.44	37.60	22586
2013-02-15	37.57	37.57	37.34	37.43	33767
2013-02-19	37.79	37.93	37.79	37.87	24018
2013-02-20	37.95	37.95	37.52	37.52	16636
2013-02-21	37.04	37.04	36.72	36.84	38325
2013-02-22	37.13	37.42	37.07	37.42	21570
2013-02-25	37.71	37.86	36.40	36.41	54392
2013-02-26	36.77	36.84	36.48	36.61	56892
2013-02-27	36.73	37.23	36.73	37.16	25441
2013-02-28	37.04	37.34	37.04	37.17	11275
2013-03-01	36.77	37.06	36.67	37.06	79401
2013-03-04	36.71	37.10	36.71	37.03	67224
2013-03-05	37.37	37.58	37.37	37.42	65711
2013-03-06	37.60	37.60	37.39	37.55	29683
2013-03-07	37.63	37.72	37.61	37.66	36444
2013-03-08	37.75	37.77	37.55	37.74	31948
2013-03-11	37.68	37.83	37.60	37.83	39621
2013-03-12	37.82	37.91	37.53	37.63	39379
2013-03-13	37.57	37.58	37.36	37.48	61321
2013-03-14	37.70	37.96	37.67	37.91	20332
2013-03-15	38.00	38.00	37.79	37.85	29761
2013-03-18	37.27	37.61	37.27	37.34	22508
2013-03-19	37.51	37.51	37.02	37.20	19632
2013-03-20	37.54	37.58	37.42	37.51	120856
2013-03-21	37.27	37.43	37.18	37.24	44412
2013-03-22	37.49	37.61	37.33	37.44	164014
2013-03-25	37.36	37.45	36.83	36.92	191372
2013-03-26	36.94	37.06	36.87	37.02	28357
2013-03-27	36.63	36.90	36.50	36.84	68770
2013-03-28	36.86	37.04	36.81	36.97	74731
2013-04-01	36.81	36.84	36.55	36.65	188588
2013-04-02	36.79	37.04	36.79	36.93	239918
2013-04-03	36.86	36.86	36.54	36.60	10391
2013-04-04	36.81	36.99	36.63	36.95	32139
2013-04-05	36.46	36.79	36.38	36.77	11202
2013-04-08	36.69	36.86	36.64	36.86	43920
2013-04-09	37.01	37.30	36.88	37.19	12480
2013-04-10	37.83	37.94	37.70	37.91	27459
2013-04-11	38.03	38.29	38.00	38.11	50762
2013-04-12	38.02	38.04	37.80	37.98	24973
2013-04-15	37.66	37.67	37.22	37.22	26263
2013-04-16	37.70	37.77	37.48	37.77	35722
2013-04-17	37.24	37.26	36.82	37.01	17237
2013-04-18	37.02	37.02	36.66	36.82	54156
2013-04-19	37.06	37.14	36.98	37.14	9363
2013-04-22	37.16	37.42	37.06	37.33	12316
2013-04-23	37.66	37.95	37.66	37.95	21627
2013-04-24	38.03	38.37	38.03	38.28	23015
2013-04-25	38.49	38.70	38.47	38.47	23261
2013-04-26	38.30	38.50	38.30	38.47	19416
2013-04-29	38.67	39.05	38.67	38.97	33431
2013-04-30	39.01	39.11	38.91	39.11	12530
2013-05-01	39.09	39.09	38.81	38.81	4603
2013-05-02	38.71	39.04	38.71	38.95	205534
2013-05-03	39.29	39.52	39.26	39.48	13477
2013-05-06	39.29	39.36	39.23	39.33	16749
2013-05-07	39.60	39.66	39.43	39.55	44121
2013-05-08	39.73	40.00	39.73	39.96	36648
2013-05-09	39.83	39.85	39.47	39.60	21744
2013-05-10	39.53	39.60	39.36	39.57	14854
2013-05-13	39.64	39.66	39.52	39.58	78655
2013-05-14	39.59	39.79	39.59	39.74	20532
2013-05-15	39.61	39.94	39.61	39.92	27100
2013-05-16	39.80	39.95	39.73	39.78	17496
2013-05-17	39.88	40.13	39.88	40.08	24305
2013-05-20	40.25	40.52	40.25	40.45	18640
2013-05-21	40.43	40.71	40.30	40.60	52921
2013-05-22	40.61	40.87	40.05	40.08	43349
2013-05-23	39.30	39.66	39.09	39.66	69528
2013-05-24	39.15	39.33	39.12	39.26	16574
2013-05-28	39.67	39.76	39.29	39.46	59035
2013-05-29	39.21	39.24	38.99	39.24	19725
2013-05-30	39.20	39.50	39.20	39.41	8696
2013-05-31	38.83	38.93	38.51	38.52	19976
2013-06-03	38.55	38.90	38.39	38.90	66725
2013-06-04	38.99	39.09	38.63	38.86	23203
2013-06-05	38.32	38.42	38.03	38.03	57701
2013-06-06	38.07	38.19	37.77	38.19	41137
2013-06-07	38.26	38.59	38.26	38.59	16416
2013-06-10	38.85	38.85	38.51	38.67	37847
2013-06-11	38.03	38.36	38.01	38.13	28676
2013-06-12	38.56	38.56	38.01	38.07	57002
2013-06-13	38.24	38.70	38.15	38.68	36650
2013-06-14	38.42	38.56	38.14	38.20	60256
2013-06-17	38.82	39.01	38.56	38.75	34607
2013-06-18	38.99	39.14	38.95	39.06	83393
2013-06-19	39.03	39.06	38.28	38.28	65816
2013-06-20	37.64	37.64	36.90	36.96	43547
2013-06-21	37.04	37.06	36.28	36.68	214856
2013-06-24	36.00	36.24	35.73	36.07	21321
2013-06-25	36.41	36.55	36.20	36.51	36013
2013-06-26	36.80	36.80	36.50	36.60	24117
2013-06-27	36.90	37.07	36.87	36.92	21497
2013-06-28	36.87	36.98	36.73	36.82	60728
2013-07-01	37.29	37.36	37.16	37.18	53393
2013-07-02	37.26	37.34	36.86	37.01	63888
2013-07-03	36.79	36.90	36.61	36.83	326673
2013-07-05	37.27	37.27	36.74	37.00	89978
2013-07-08	37.23	37.37	37.17	37.29	57056
2013-07-09	37.52	37.54	37.31	37.47	54046
2013-07-10	37.58	37.81	37.45	37.59	58517
2013-07-11	38.38	38.67	38.16	38.63	43762
2013-07-12	38.39	38.39	38.26	38.36	15432
2013-07-15	38.50	38.72	38.45	38.65	450910
2013-07-16	38.62	38.77	38.59	38.76	90348
2013-07-17	39.06	39.08	38.79	38.99	29036
2013-07-18	39.04	39.38	39.04	39.33	211986
2013-07-19	39.25	39.40	39.18	39.34	29617
2013-07-22	39.52	39.59	39.39	39.49	340862
2013-07-23	39.70	39.73	39.53	39.66	29040
2013-07-24	39.80	39.82	39.48	39.65	17267
2013-07-25	39.37	39.82	39.37	39.80	14700
2013-07-26	39.48	39.57	39.32	39.57	15842
2013-07-29	39.20	39.24	39.09	39.18	23407
2013-07-30	39.33	39.36	39.08	39.20	22966
2013-07-31	39.11	39.49	39.11	39.23	16392
2013-08-01	39.80	39.80	39.55	39.69	133515
2013-08-02	39.72	39.99	39.71	39.95	200671
2013-08-05	39.89	39.94	39.74	39.94	17542
2013-08-06	40.04	40.04	39.70	39.78	20846
2013-08-07	39.67	39.71	39.57	39.70	83037
2013-08-08	39.97	40.09	39.76	40.05	148918
2013-08-09	40.12	40.21	39.97	40.10	60468
2013-08-12	39.96	40.04	39.95	40.04	45341
2013-08-13	40.09	40.34	39.97	40.29	11674
2013-08-14	40.35	40.37	40.27	40.32	55082
2013-08-15	39.97	40.14	39.60	40.13	30484
2013-08-16	40.13	40.33	40.13	40.27	24444
2013-08-19	40.28	40.28	39.83	39.85	24349
2013-08-20	39.82	39.83	39.59	39.77	31051
2013-08-21	39.48	39.52	39.12	39.33	23535
2013-08-22	39.67	39.76	39.57	39.68	16322
2013-08-23	40.07	40.07	39.93	40.03	7127
2013-08-26	39.78	39.86	39.73	39.74	23629
2013-08-27	39.36	39.37	39.01	39.04	32541
2013-08-28	38.92	39.24	38.91	39.09	29133
2013-08-29	39.14	39.20	39.05	39.05	29779
2013-08-30	39.04	39.04	38.65	38.67	46871
2013-09-03	39.47	39.48	39.20	39.29	65545
2013-09-04	39.28	39.64	39.25	39.57	146474
2013-09-05	39.57	39.74	39.57	39.70	29473
2013-09-06	39.89	40.06	39.80	39.89	97952
2013-09-09	40.24	40.56	40.21	40.53	10713
2013-09-10	40.90	41.04	40.83	40.99	36160
2013-09-11	40.87	41.23	40.87	41.20	17376
2013-09-12	41.11	41.19	40.97	40.97	28567
2013-09-13	41.13	41.21	40.96	41.14	17038
2013-09-16	41.69	41.69	41.47	41.53	104809
2013-09-17	41.51	41.55	41.40	41.55	35042
2013-09-18	41.51	42.58	41.35	42.52	24517
2013-09-19	42.70	42.70	42.18	42.32	50148
2013-09-20	42.04	42.04	41.57	41.65	42377
2013-09-23	41.69	41.73	41.44	41.63	25760
2013-09-24	41.84	41.85	41.61	41.69	42976
2013-09-25	41.72	41.81	41.63	41.70	35903
2013-09-26	41.95	41.95	41.78	41.90	17962
2013-09-27	41.82	41.89	41.75	41.86	27377
2013-09-30	41.54	41.60	41.44	41.51	40094
2013-10-01	41.72	41.88	41.62	41.75	42903
2013-10-02	41.75	41.80	41.54	41.80	326593
2013-10-03	41.77	41.82	41.50	41.58	44722
2013-10-04	41.68	41.73	41.50	41.72	37192
2013-10-07	41.35	41.53	41.24	41.42	24786
2013-10-08	41.50	41.50	41.04	41.07	40935
2013-10-09	41.20	41.39	41.06	41.31	41974
2013-10-10	41.76	42.20	41.70	42.20	89650
2013-10-11	42.18	42.29	42.05	42.29	42451
2013-10-14	42.37	42.52	42.19	42.47	35688
2013-10-15	42.46	42.46	42.26	42.32	40373
2013-10-16	42.53	42.71	42.47	42.70	33272
2013-10-17	42.97	43.22	42.90	43.21	91089
2013-10-18	43.31	43.44	43.21	43.44	64115
2013-10-21	43.48	43.48	43.26	43.33	52173
2013-10-22	43.65	43.87	43.62	43.73	37096
2013-10-23	43.37	43.59	43.13	43.32	185672
2013-10-24	43.58	43.65	43.48	43.62	54011
2013-10-25	43.46	43.61	43.29	43.47	79420
2013-10-28	43.38	43.41	43.22	43.27	37073
2013-10-29	43.56	43.59	43.42	43.59	26207
2013-10-30	43.62	43.64	43.21	43.44	29448
2013-10-31	43.52	43.52	43.08	43.20	77500
2013-11-01	43.09	43.25	42.79	42.91	59253
2013-11-04	43.04	43.12	42.92	43.12	170456
2013-11-05	42.72	42.82	42.55	42.74	38440
2013-11-06	43.24	43.30	43.11	43.20	43188
2013-11-07	43.03	43.25	42.41	42.43	45439
2013-11-08	42.41	42.66	42.27	42.65	27629
2013-11-11	42.63	42.80	42.63	42.71	34758
2013-11-12	42.76	42.77	42.53	42.65	43996
2013-11-13	42.42	42.87	42.27	42.87	61902
2013-11-14	42.83	43.04	42.70	42.85	124131
2013-11-15	43.27	43.31	43.13	43.21	68898
2013-11-18	43.64	43.68	43.31	43.36	47056
2013-11-19	43.26	43.33	43.02	43.17	72293
2013-11-20	43.10	43.29	42.66	42.73	205477
2013-11-21	42.87	43.01	42.81	42.89	200575
2013-11-22	42.85	43.12	42.78	43.06	231750
2013-11-25	43.20	43.20	42.88	42.91	36228
2013-11-26	43.07	43.07	42.88	43.04	42113
2013-11-27	43.23	43.29	43.09	43.18	35323
2013-11-29	43.35	43.49	43.32	43.33	12410
2013-12-02	43.18	43.24	42.96	42.98	41731
2013-12-03	42.65	42.82	42.51	42.66	235110
2013-12-04	42.27	42.43	42.05	42.39	36327
2013-12-05	42.43	42.43	42.01	42.14	34577
2013-12-06	42.62	42.74	42.39	42.66	39940
2013-12-09	42.73	42.82	42.56	42.62	34803
2013-12-10	42.53	42.70	42.51	42.66	21463
2013-12-11	42.78	42.78	42.19	42.26	28056
2013-12-12	42.10	42.13	41.84	41.96	29656
2013-12-13	41.97	41.97	41.72	41.88	52191
2013-12-16	42.23	42.39	42.11	42.26	46834
2013-12-17	42.25	42.25	42.00	42.09	101189
2013-12-18	42.46	42.98	42.35	42.82	544033
2013-12-19	42.66	42.85	42.58	42.74	77494
2013-12-20	42.61	42.80	42.61	42.64	74854
2013-12-23	42.97	43.19	42.95	43.01	143264
2013-12-24	43.06	43.16	42.95	43.13	5289
2013-12-26	43.20	43.55	43.20	43.30	20063
2013-12-27	43.59	43.75	43.58	43.63	13643
2013-12-30	43.72	43.88	43.60	43.71	134886
2013-12-31	44.00	44.15	43.81	43.97	49318
2014-01-02	43.45	43.46	43.10	43.26	76577
2014-01-03	43.48	43.48	43.16	43.28	62042
2014-01-06	43.43	43.43	43.21	43.25	80584
2014-01-07	43.54	43.64	43.41	43.59	307442
2014-01-08	43.66	43.76	43.51	43.57	29696
2014-01-09	43.78	43.78	43.41	43.68	31788
2014-01-10	43.89	44.05	43.80	44.04	49899
2014-01-13	44.08	44.08	43.53	43.55	71378
2014-01-14	43.88	44.09	43.68	44.01	82974
2014-01-15	44.10	44.32	44.08	44.32	43372
2014-01-16	44.29	44.30	44.02	44.26	82601
2014-01-17	44.31	44.31	44.09	44.12	41879
2014-01-21	44.38	44.38	44.07	44.26	139236
2014-01-22	44.32	44.32	44.13	44.26	50082
2014-01-23	44.25	44.25	43.78	43.97	48563
2014-01-24	43.43	43.43	42.76	42.76	38939
2014-01-27	42.82	42.82	42.22	42.47	117951
2014-01-28	42.80	42.97	42.61	42.91	77782
2014-01-29	42.57	42.75	42.43	42.52	53997
2014-01-31	41.93	42.28	41.66	42.05	332419
2014-02-03	42.01	42.01	41.13	41.23	44795
2014-02-04	41.42	41.49	41.23	41.37	583740
2014-02-05	41.54	41.61	41.33	41.54	67069
2014-02-06	41.92	42.31	41.92	42.26	106117
2014-02-07	42.64	42.96	42.44	42.96	81736
2014-02-10	42.86	42.86	42.50	42.50	119287
2014-02-11	42.78	43.44	42.78	43.30	84741
2014-02-12	43.40	43.52	43.25	43.38	86330
2014-02-13	43.10	43.61	42.71	43.55	51552
2014-02-14	43.53	43.77	43.50	43.71	162003
2014-02-18	44.00	44.17	43.91	44.11	47071
2014-02-19	43.99	44.26	43.80	43.80	48901
2014-02-20	43.81	44.05	43.68	43.93	42876
2014-02-21	44.23	44.34	44.00	44.12	111987
2014-02-24	44.06	44.64	44.06	44.30	75720
2014-02-25	44.49	44.59	44.27	44.34	74706
2014-02-26	44.38	44.38	44.05	44.20	100234
2014-02-27	44.10	44.25	43.89	44.10	696730
2014-02-28	44.34	44.51	44.13	44.24	84510
2014-03-03	43.59	43.70	43.27	43.40	379877
2014-03-04	44.10	44.43	44.10	44.30	38632
2014-03-05	44.31	44.33	44.05	44.06	96722
2014-03-06	44.61	44.79	44.54	44.69	91888
2014-03-07	44.68	44.68	44.19	44.49	40960
2014-03-10	44.17	44.29	43.94	44.29	85013
2014-03-11	44.14	44.34	43.83	44.01	130177
2014-03-12	43.65	43.86	43.55	43.83	29881
2014-03-13	43.90	43.90	42.96	43.06	145407
2014-03-14	42.76	43.08	42.64	42.89	43377
2014-03-17	43.36	43.49	43.30	43.33	51825
2014-03-18	43.54	43.83	43.52	43.75	100133
2014-03-19	43.77	43.83	42.80	43.16	44138
2014-03-20	42.80	43.24	42.80	43.16	81837
2014-03-21	42.89	43.06	42.53	42.63	75866
2014-03-24	43.03	43.09	42.58	42.78	41058
2014-03-25	42.81	43.07	42.72	43.03	27336
2014-03-26	43.26	43.37	43.10	43.10	114738
2014-03-27	43.27	43.42	43.07	43.20	74265
2014-03-28	43.57	43.81	43.57	43.57	27765
2014-03-31	43.97	44.15	43.88	43.88	35206
2014-04-01	44.28	44.34	44.10	44.20	73143
2014-04-02	44.25	44.42	44.12	44.38	279666
2014-04-03	44.38	44.41	44.14	44.23	23943
2014-04-04	44.56	44.57	44.07	44.19	107650
2014-04-07	44.27	44.27	43.85	43.96	74675
2014-04-08	43.97	44.11	43.85	43.99	48325
2014-04-09	44.38	44.59	44.12	44.59	30566
2014-04-10	44.35	44.49	43.61	43.69	37315
2014-04-11	43.63	43.86	43.49	43.53	27395
2014-04-14	43.72	43.82	43.53	43.78	24290
2014-04-15	43.66	43.80	43.10	43.60	27687
2014-04-16	44.00	44.20	43.76	44.15	37520
2014-04-17	44.22	44.35	44.06	44.22	205873
2014-04-21	44.38	44.41	44.09	44.36	174246
2014-04-22	44.50	44.55	44.43	44.51	32180
2014-04-23	44.49	44.56	44.35	44.35	65439
2014-04-24	44.38	44.48	44.20	44.40	42945
2014-04-25	44.30	44.45	44.01	44.11	36111
2014-04-28	44.34	44.40	43.96	44.27	77432
2014-04-29	44.54	44.81	44.54	44.64	98354
2014-04-30	44.57	44.90	44.57	44.83	17990
2014-05-01	44.82	45.14	44.79	44.87	28994
2014-05-02	44.80	44.99	44.76	44.81	291377
2014-05-05	44.62	44.75	44.39	44.66	406513
2014-05-06	44.81	44.82	44.63	44.70	37277
2014-05-07	44.78	44.78	44.53	44.57	93635
2014-05-08	44.72	44.93	44.65	44.80	19423
2014-05-09	44.72	44.79	44.47	44.67	51355
2014-05-12	44.90	45.03	44.82	45.01	28323
2014-05-13	44.94	45.01	44.81	44.99	32678
2014-05-14	44.99	45.10	44.90	44.90	27112
2014-05-15	44.79	44.79	44.51	44.64	46980
2014-05-16	44.65	44.77	44.62	44.76	61847
2014-05-19	44.46	44.76	44.46	44.72	26228
2014-05-20	44.50	44.67	44.28	44.39	57116
2014-05-21	44.61	44.81	44.56	44.68	39775
2014-05-22	44.73	44.90	44.71	44.89	17830
2014-05-23	44.87	45.06	44.80	45.04	42074
2014-05-27	45.33	45.35	45.05	45.26	107649
2014-05-28	45.22	45.31	45.10	45.26	108050
2014-05-29	45.43	45.49	45.28	45.47	56938
2014-05-30	45.43	45.53	45.36	45.51	27324
2014-06-02	45.70	45.73	45.54	45.60	46094
2014-06-03	45.55	45.62	45.45	45.46	67768
2014-06-04	45.22	45.38	45.12	45.38	49717
2014-06-05	45.50	45.72	45.27	45.64	38823
2014-06-06	45.89	46.01	45.81	45.99	101663
2014-06-09	45.90	46.05	45.80	46.02	43963
2014-06-10	45.92	45.92	45.77	45.92	34275
2014-06-11	45.70	45.75	45.58	45.70	49297
2014-06-12	45.85	45.88	45.55	45.58	40712
2014-06-13	45.79	45.87	45.45	45.68	94323
2014-06-16	45.57	45.82	45.50	45.73	54100
2014-06-17	45.57	45.80	45.57	45.73	64719
2014-06-18	45.87	46.23	45.80	46.23	28166
2014-06-19	46.52	46.58	46.33	46.44	62499
2014-06-20	46.46	46.46	45.56	45.62	53013
2014-06-23	45.61	45.67	45.48	45.67	40411
2014-06-24	45.64	45.64	45.32	45.35	32745
2014-06-25	45.20	45.43	45.19	45.41	35216
2014-06-26	45.35	45.43	45.06	45.43	43015
2014-06-27	45.43	45.48	45.23	45.47	57037
2014-06-30	45.49	45.59	45.43	45.55	71626
2014-07-01	45.89	46.05	45.83	45.90	92241
2014-07-02	45.89	46.01	45.80	45.94	62796
2014-07-03	46.07	46.12	45.97	46.09	98035
2014-07-07	45.76	45.76	45.48	45.60	101583
2014-07-08	45.43	45.43	45.04	45.20	47630
2014-07-09	45.17	45.35	45.05	45.29	62411
2014-07-10	44.50	44.81	44.43	44.76	75449
2014-07-11	44.66	44.79	44.64	44.78	51841
2014-07-14	45.13	45.18	45.05	45.08	59589
2014-07-15	45.14	45.20	44.79	44.96	29649
2014-07-16	45.45	45.45	45.20	45.33	123093
2014-07-17	45.10	45.21	44.65	44.73	40589
2014-07-18	44.92	45.14	44.86	45.09	14475
2014-07-21	44.94	44.94	44.77	44.92	34447
2014-07-22	45.22	45.22	45.08	45.17	24000
2014-07-23	45.41	45.41	45.19	45.24	54733
2014-07-24	45.39	45.41	45.27	45.37	19244
2014-07-25	45.38	45.39	45.12	45.26	18698
2014-07-28	45.29	45.33	45.02	45.31	20871
2014-07-29	45.42	45.43	45.14	45.19	75661
2014-07-30	45.23	45.32	44.93	45.10	25418
2014-07-31	44.70	44.74	44.33	44.36	73136
2014-08-01	44.25	44.41	44.04	44.10	108444
2014-08-04	44.35	44.40	44.02	44.39	83277
2014-08-05	44.09	44.09	43.50	43.61	153227
2014-08-06	43.34	43.53	43.28	43.47	368852
2014-08-07	43.60	43.61	42.80	43.05	27629
2014-08-08	43.08	43.26	42.96	43.26	82632
2014-08-11	43.41	43.54	43.37	43.44	24448
2014-08-12	43.45	43.51	43.33	43.49	351369
2014-08-13	43.74	43.78	43.64	43.73	22318
2014-08-14	43.91	43.91	43.79	43.91	64456
2014-08-15	44.06	44.17	43.54	43.87	89879
2014-08-18	44.06	44.16	43.99	44.14	18555
2014-08-19	44.17	44.25	44.17	44.24	71047
2014-08-20	44.01	44.13	43.93	44.10	33138
2014-08-21	44.11	44.33	44.11	44.27	8819
2014-08-22	44.18	44.18	44.02	44.08	33832
2014-08-25	44.37	44.45	44.27	44.37	27904
2014-08-26	44.49	44.56	44.40	44.42	17328
2014-08-27	44.62	44.62	44.44	44.52	27794
2014-08-28	44.28	44.37	44.26	44.33	59616
2014-08-29	44.34	44.35	44.16	44.30	18702
2014-09-02	44.40	44.40	44.17	44.28	149156
2014-09-03	44.66	44.76	44.54	44.64	364344
2014-09-04	44.61	44.74	44.35	44.46	42529
2014-09-05	44.39	44.50	44.25	44.49	34265
2014-09-08	44.20	44.21	43.89	44.05	27074
2014-09-09	44.01	44.01	43.73	43.87	54488
2014-09-10	43.92	44.11	43.80	44.11	30728
2014-09-11	43.83	43.90	43.77	43.87	82320
2014-09-12	43.87	43.87	43.69	43.81	35533
2014-09-15	43.73	43.75	43.63	43.69	18301
2014-09-16	43.44	43.96	43.44	43.89	20772
2014-09-17	43.86	43.87	43.55	43.60	59277
2014-09-18	43.88	43.94	43.73	43.85	222257
2014-09-19	43.85	43.85	43.47	43.54	70014
2014-09-22	43.48	43.58	43.20	43.28	83464
2014-09-23	43.19	43.19	42.86	42.95	115342
2014-09-24	42.94	43.14	42.83	43.09	134622
2014-09-25	42.92	42.92	42.41	42.52	68251
2014-09-26	42.64	42.85	42.43	42.73	27352
2014-09-29	42.14	42.34	42.00	42.28	50261
2014-09-30	42.16	42.34	42.05	42.20	139222
2014-10-01	41.98	41.99	41.58	41.64	221154
2014-10-02	41.50	41.50	40.72	41.15	375162
2014-10-03	41.09	41.22	40.99	41.17	24140
2014-10-06	41.32	41.46	41.17	41.41	73344
2014-10-07	41.16	41.16	40.75	40.75	144776
2014-10-08	40.83	41.42	40.52	41.35	128297
2014-10-09	40.97	41.00	40.17	40.22	83524
2014-10-10	40.00	40.12	39.58	39.60	108352
2014-10-13	40.03	40.14	39.56	39.56	38827
2014-10-14	39.66	39.85	39.46	39.53	99256
2014-10-15	39.08	39.41	38.48	39.23	119945
2014-10-16	38.39	39.22	38.35	38.93	139631
2014-10-17	39.49	39.59	39.30	39.49	1503632
2014-10-20	39.41	39.81	39.41	39.78	249042
2014-10-21	40.01	40.32	40.00	40.28	313032
2014-10-22	40.20	40.32	39.87	39.94	132185
2014-10-23	40.33	40.55	40.26	40.36	142514
2014-10-24	40.53	40.58	40.38	40.57	68394
2014-10-27	40.21	40.58	40.15	40.50	266549
2014-10-28	40.79	41.17	40.76	41.07	283248
2014-10-29	41.24	41.28	40.70	40.83	79588
2014-10-30	40.60	41.23	40.58	41.11	56112
2014-10-31	41.43	41.79	41.38	41.68	79299
2014-11-03	41.52	41.55	41.24	41.43	224993
2014-11-04	40.96	41.06	40.73	41.02	72972
2014-11-05	41.20	41.22	40.95	41.12	37425
2014-11-06	40.99	41.16	40.83	40.90	28153
2014-11-07	40.78	40.98	40.74	40.98	33102
2014-11-10	41.16	41.28	41.02	41.19	61753
2014-11-11	41.09	41.40	41.09	41.34	40159
2014-11-12	40.97	41.11	40.88	40.96	103291
2014-11-13	41.00	41.18	40.87	41.18	10677
2014-11-14	40.83	41.18	40.83	41.11	132871
2014-11-17	40.81	41.12	40.77	41.02	74448
2014-11-18	41.47	41.61	41.38	41.58	50049
2014-11-19	41.52	41.53	41.22	41.33	46846
2014-11-20	40.93	41.24	40.93	41.16	50428
2014-11-21	41.65	41.79	41.45	41.58	87224
2014-11-24	41.88	41.88	41.62	41.87	285878
2014-11-25	41.89	42.01	41.83	41.96	52716
2014-11-26	42.00	42.16	41.99	42.15	96761
2014-11-28	41.83	41.83	41.58	41.63	14622
2014-12-01	41.63	41.67	41.41	41.62	273445
2014-12-02	41.84	41.84	41.59	41.66	393421
2014-12-03	41.68	41.77	41.61	41.74	62520
2014-12-04	41.60	41.72	41.38	41.55	71605
2014-12-05	41.55	41.71	41.51	41.65	71608
2014-12-08	41.42	41.42	41.10	41.18	137379
2014-12-09	40.72	40.96	40.63	40.85	58894
2014-12-10	40.75	40.75	40.27	40.36	147440
2014-12-11	40.30	40.61	40.20	40.26	75977
2014-12-12	40.04	40.14	39.45	39.45	139742
2014-12-15	39.52	39.66	38.72	38.82	115531
2014-12-16	38.80	39.67	38.80	39.07	109167
2014-12-17	39.06	39.84	39.06	39.57	98679
2014-12-18	40.00	40.34	39.97	40.32	134065
2014-12-19	39.92	40.12	39.78	40.04	185399
2014-12-22	40.09	40.23	40.01	40.15	164023
2014-12-23	40.03	40.23	39.99	40.09	152277
2014-12-24	40.19	40.33	40.03	40.11	27268
2014-12-26	40.35	40.53	40.31	40.43	41471
2014-12-29	40.06	40.24	39.99	40.08	106819
2014-12-30	39.87	39.91	39.73	39.78	138443
2014-12-31	39.89	39.91	39.47	39.50	148493
2015-01-02	39.54	39.62	39.26	39.37	86759
2015-01-05	38.84	38.84	38.26	38.40	72313
2015-01-06	38.32	38.49	37.85	38.05	794290
2015-01-07	38.24	38.35	38.02	38.26	72594
2015-01-08	38.60	38.94	38.56	38.76	125287
2015-01-09	38.83	38.83	38.32	38.48	54919
2015-01-12	38.56	38.56	38.22	38.37	37733
2015-01-13	38.73	38.91	38.26	38.54	51528
2015-01-14	38.21	38.42	38.06	38.42	44154
2015-01-15	38.77	38.77	38.46	38.52	68449
2015-01-16	38.58	39.19	38.58	39.11	84612
2015-01-20	39.32	39.40	39.07	39.27	204579
2015-01-21	39.45	39.63	39.29	39.63	155005
2015-01-22	39.62	39.97	39.47	39.86	60294
2015-01-23	39.74	39.87	39.62	39.62	74781
2015-01-26	39.78	40.25	39.78	40.14	77704
2015-01-27	40.02	40.33	39.96	40.20	47400
2015-01-28	40.20	40.29	39.55	39.65	136540
2015-01-29	39.94	40.09	39.66	40.09	107986
2015-01-30	39.70	39.89	39.49	39.51	181932
2015-02-02	39.80	40.07	39.64	40.02	258247
2015-02-03	40.39	40.85	40.36	40.84	1207421
2015-02-04	40.43	40.69	40.30	40.30	90136
2015-02-05	40.63	40.99	40.50	40.94	113063
2015-02-06	40.57	40.61	40.17	40.27	35129
2015-02-09	40.11	40.34	40.10	40.17	137594
2015-02-10	40.49	40.56	40.19	40.49	94528
2015-02-11	40.20	40.43	40.09	40.31	364559
2015-02-12	40.57	41.00	40.57	40.92	123784
2015-02-13	41.10	41.25	41.09	41.24	49694
2015-02-17	41.29	41.52	41.01	41.33	68744
2015-02-18	41.42	41.67	41.33	41.52	121394
2015-02-19	41.53	41.76	41.35	41.53	42060
2015-02-20	41.34	41.99	41.30	41.93	60331
2015-02-23	41.56	41.80	41.53	41.69	124911
2015-02-24	41.78	42.02	41.61	41.90	72720
2015-02-25	41.99	42.13	41.87	42.05	54101
2015-02-26	41.91	42.02	41.81	41.94	48475
2015-02-27	42.03	42.09	41.87	41.96	29051
2015-03-02	41.86	41.96	41.72	41.91	189890
2015-03-03	41.85	41.85	41.53	41.57	566081
2015-03-04	41.55	41.55	41.14	41.46	131669
2015-03-05	41.71	41.71	41.49	41.60	114156
2015-03-06	41.36	41.36	40.92	40.96	44407
2015-03-09	41.06	41.06	40.91	41.00	31121
2015-03-10	40.40	40.40	40.00	40.00	193004
2015-03-11	40.13	40.21	39.95	40.09	134279
2015-03-12	40.63	40.64	40.39	40.58	91411
2015-03-13	40.30	40.30	39.99	40.25	40731
2015-03-16	40.43	40.73	40.43	40.63	50433
2015-03-17	40.45	40.66	40.39	40.58	99431
2015-03-18	40.59	41.51	40.56	41.43	43047
2015-03-19	40.96	41.05	40.85	40.99	29891
2015-03-20	41.55	41.94	41.46	41.78	135406
2015-03-23	41.99	42.16	41.85	42.07	57339
2015-03-24	42.18	42.20	42.00	42.05	42797
2015-03-25	42.23	42.23	41.84	41.87	23108
2015-03-26	41.64	41.64	41.33	41.53	51254
2015-03-27	41.47	41.55	41.31	41.51	139799
2015-03-30	41.46	41.59	41.43	41.49	147467
2015-03-31	40.93	41.13	40.86	40.96	41612
2015-04-01	41.24	41.24	41.00	41.19	149774
2015-04-02	41.48	41.73	41.48	41.72	1423439
2015-04-06	41.69	42.38	41.66	42.12	63329
2015-04-07	42.26	42.48	42.15	42.15	32508
2015-04-08	42.50	42.60	42.09	42.19	86557
2015-04-09	42.26	42.26	42.07	42.23	41603
2015-04-10	42.19	42.31	42.14	42.28	67660
2015-04-13	42.10	42.24	42.01	42.08	46671
2015-04-14	42.32	42.52	42.32	42.50	113423
2015-04-15	42.69	42.88	42.53	42.82	96803
2015-04-16	42.83	43.06	42.70	42.93	139232
2015-04-17	42.52	42.60	42.28	42.44	46335
2015-04-20	42.53	42.75	42.50	42.59	60837
2015-04-21	42.85	42.90	42.65	42.67	572653
2015-04-22	42.80	42.80	42.48	42.73	65854
2015-04-23	42.65	43.09	42.57	42.96	53930
2015-04-24	43.09	43.37	42.99	43.22	76669
2015-04-27	43.51	43.65	43.29	43.46	75759
2015-04-28	43.46	43.64	43.32	43.56	74800
2015-04-29	43.28	43.47	43.13	43.25	93407
2015-04-30	43.01	43.06	42.80	42.85	37781
2015-05-01	43.12	43.28	42.78	43.07	213937
2015-05-04	43.15	43.29	42.96	43.08	2520976
2015-05-05	43.03	43.03	42.45	42.54	41330
2015-05-06	42.87	42.87	42.48	42.67	39368
2015-05-07	42.49	42.55	42.29	42.49	24207
2015-05-08	43.19	43.48	43.13	43.45	52851
2015-05-11	43.10	43.24	43.02	43.07	21383
2015-05-12	43.06	43.16	42.93	43.07	31050
2015-05-13	43.49	43.60	43.29	43.34	78069
2015-05-14	43.65	43.81	43.62	43.79	45584
2015-05-15	43.57	43.82	43.54	43.79	38261
2015-05-18	43.59	43.64	43.42	43.59	21250
2015-05-19	43.43	43.47	43.28	43.35	65350
2015-05-20	43.39	43.62	43.26	43.47	34532
2015-05-21	43.55	43.77	43.40	43.71	34215
2015-05-22	43.52	43.52	43.37	43.43	32276
2015-05-26	43.03	43.06	42.45	42.60	38652
2015-05-27	42.65	42.99	42.58	42.97	35653
2015-05-28	42.78	42.93	42.51	42.89	25544
2015-05-29	42.62	42.84	42.29	42.44	43058
2015-06-01	42.57	42.57	42.12	42.31	74297
2015-06-02	42.55	42.91	42.47	42.67	1081774
2015-06-03	42.81	43.18	42.81	42.97	34044
2015-06-04	42.75	42.92	42.32	42.45	137226
2015-06-05	41.92	42.16	41.84	42.01	25787
2015-06-08	41.92	41.93	41.77	41.92	39429
2015-06-09	41.79	41.88	41.58	41.77	56814
2015-06-10	42.50	42.75	42.28	42.69	27290
2015-06-11	42.87	42.87	42.50	42.76	29884
2015-06-12	42.25	42.43	42.08	42.38	51219
2015-06-15	41.87	42.14	41.84	42.12	82604
2015-06-16	41.85	42.09	41.83	42.04	38722
2015-06-17	41.99	42.02	41.60	42.00	29283
2015-06-18	42.16	42.60	42.10	42.38	159864
2015-06-19	41.81	41.81	41.60	41.70	45566
2015-06-22	42.44	42.70	42.33	42.47	117113
2015-06-23	42.46	42.65	42.45	42.56	88341
2015-06-24	42.43	42.45	42.18	42.26	29159
2015-06-25	42.35	42.49	42.18	42.20	238618
2015-06-26	42.31	42.39	42.09	42.20	104790
2015-06-29	41.40	41.56	40.89	40.97	107743
2015-06-30	41.45	41.45	40.55	40.72	122410
2015-07-01	41.24	41.31	40.74	41.04	207603
2015-07-02	41.24	41.24	40.91	41.08	27271
2015-07-06	40.26	40.45	39.96	40.21	834993
2015-07-07	39.84	40.10	39.26	40.04	401510
2015-07-08	39.42	39.54	39.16	39.24	662339
2015-07-09	39.99	40.14	39.63	39.84	150777
2015-07-10	40.64	41.00	40.64	40.90	61435
2015-07-13	41.14	41.23	41.01	41.11	68001
2015-07-14	41.13	41.41	41.11	41.31	132115
2015-07-15	41.32	41.32	41.04	41.09	91315
2015-07-16	41.55	41.58	41.41	41.41	24674
2015-07-17	41.44	41.46	41.22	41.31	86466
2015-07-20	41.33	41.44	41.27	41.30	35220
2015-07-21	41.28	41.33	41.17	41.22	105264
2015-07-22	40.91	41.00	40.87	40.95	17779
2015-07-23	40.96	41.02	40.75	40.80	55757
2015-07-24	40.59	40.62	40.25	40.29	55414
2015-07-27	40.16	40.19	39.98	40.06	68309
2015-07-28	40.36	40.58	40.13	40.48	95368
2015-07-29	40.51	40.80	40.50	40.65	31694
2015-07-30	40.62	40.76	40.49	40.70	25536
2015-07-31	41.12	41.14	40.85	40.91	28611
2015-08-03	40.87	40.94	40.65	40.73	44216
2015-08-04	40.80	41.00	40.66	40.74	61888
2015-08-05	41.06	41.18	40.89	40.94	600524
2015-08-06	40.85	40.85	40.57	40.75	562465
2015-08-07	40.56	40.69	40.47	40.67	119933
2015-08-10	40.70	41.20	40.70	41.17	33281
2015-08-11	40.57	40.59	40.37	40.51	55860
2015-08-12	40.05	40.36	39.89	40.36	50334
2015-08-13	40.29	40.35	40.14	40.23	95497
2015-08-14	40.08	40.23	40.01	40.23	48673
2015-08-17	39.91	40.11	39.89	40.10	39097
2015-08-18	39.92	39.95	39.74	39.80	56450
2015-08-19	39.49	39.69	39.21	39.41	109298
2015-08-20	39.02	39.07	38.52	38.52	100334
2015-08-21	38.42	38.54	37.54	37.60	514056
2015-08-24	36.85	36.99	33.80	36.38	1670048
2015-08-25	37.02	37.65	36.51	36.60	403002
2015-08-26	37.33	37.46	36.60	37.46	146135
2015-08-27	37.63	38.16	37.63	38.02	151182
2015-08-28	37.86	38.10	37.85	38.06	102457
2015-08-31	37.83	37.91	37.61	37.77	54738
2015-09-01	37.02	37.02	36.48	36.60	256435
2015-09-02	37.11	37.11	36.57	37.00	1680142
2015-09-03	37.12	37.44	37.03	37.15	54857
2015-09-04	36.41	36.41	36.12	36.23	46426
2015-09-08	37.18	37.36	37.10	37.35	74269
2015-09-09	37.85	37.98	37.11	37.17	178341
2015-09-10	37.24	37.55	37.12	37.38	150134
2015-09-11	37.10	37.34	37.05	37.34	80416
2015-09-14	37.00	37.06	36.89	37.03	160807
2015-09-15	37.10	37.34	36.95	37.30	70105
2015-09-16	37.53	37.89	37.53	37.87	77398
2015-09-17	37.70	38.28	37.68	37.96	91127
2015-09-18	37.02	37.20	36.78	36.82	54353
2015-09-21	36.89	36.96	36.63	36.81	82956
2015-09-22	35.89	36.01	35.64	35.84	336385
2015-09-23	35.94	35.94	35.54	35.63	342333
2015-09-24	35.30	35.55	35.18	35.42	447219
2015-09-25	36.01	36.12	35.71	35.78	79992
2015-09-28	35.47	35.50	34.95	34.96	190162
2015-09-29	34.95	35.15	34.81	35.09	193150
2015-09-30	35.56	35.74	35.39	35.74	85099
2015-10-01	35.98	36.00	35.57	35.86	382569
2015-10-02	35.69	36.44	35.58	36.44	778133
2015-10-05	36.99	37.37	36.99	37.37	99953
2015-10-06	37.33	37.59	37.32	37.51	154057
2015-10-07	38.13	38.29	37.86	38.13	92395
2015-10-08	37.96	38.47	37.96	38.46	74142
2015-10-09	38.68	38.76	38.56	38.65	84877
2015-10-12	38.58	38.61	38.49	38.54	111184
2015-10-13	38.00	38.36	37.99	38.05	204959
2015-10-14	38.19	38.34	38.02	38.11	183780
2015-10-15	38.39	38.73	38.34	38.72	222474
2015-10-16	38.69	38.73	38.58	38.73	42127
2015-10-19	38.49	38.50	38.37	38.47	59924
2015-10-20	38.34	38.45	38.27	38.35	45951
2015-10-21	38.60	38.62	38.32	38.32	70201
2015-10-22	38.55	38.93	38.55	38.79	59077
2015-10-23	39.02	39.15	38.94	39.06	106910
2015-10-26	38.99	39.01	38.87	38.92	26295
2015-10-27	38.56	38.59	38.39	38.48	23781
2015-10-28	38.62	38.89	38.36	38.72	183658
2015-10-29	38.21	38.41	38.21	38.38	29138
2015-10-30	38.38	38.54	38.30	38.35	69425
2015-11-02	38.44	38.69	38.39	38.68	230639
2015-11-03	38.42	38.90	38.42	38.77	1503633
2015-11-04	38.83	38.86	38.44	38.57	78536
2015-11-05	38.60	38.61	38.34	38.43	71702
2015-11-06	38.20	38.27	38.04	38.27	37872
2015-11-09	38.08	38.12	37.73	37.88	58004
2015-11-10	37.70	37.87	37.69	37.84	51588
2015-11-11	38.12	38.16	37.89	37.94	89907
2015-11-12	37.56	37.66	37.38	37.38	53543
2015-11-13	37.16	37.23	36.99	37.07	67438
2015-11-16	37.04	37.54	37.04	37.54	58995
2015-11-17	37.65	37.80	37.55	37.61	60007
2015-11-18	37.73	38.00	37.66	38.00	60845
2015-11-19	38.19	38.28	38.14	38.15	22151
2015-11-20	38.29	38.29	37.99	38.00	58060
2015-11-23	37.88	37.94	37.69	37.76	32700
2015-11-24	37.53	37.91	37.51	37.87	181018
2015-11-25	37.87	37.95	37.72	37.86	163541
2015-11-27	37.95	37.95	37.86	37.90	14056
2015-11-30	37.83	37.86	37.74	37.77	97453
2015-12-01	38.06	38.22	38.04	38.22	77721
2015-12-02	37.98	38.02	37.66	37.71	116537
2015-12-03	37.93	37.93	37.34	37.50	50300
2015-12-04	37.40	37.80	37.40	37.77	36634
2015-12-07	37.48	37.48	37.18	37.32	60574
2015-12-08	36.62	36.81	36.58	36.71	103363
2015-12-09	36.73	37.10	36.47	36.67	80919
2015-12-10	36.77	36.88	36.64	36.67	93159
2015-12-11	36.20	36.20	35.87	35.92	180020
2015-12-14	36.04	36.04	35.60	35.93	247207
2015-12-15	36.14	36.30	36.07	36.12	154875
2015-12-16	36.51	36.89	36.33	36.77	345017
2015-12-17	36.74	36.79	36.35	36.37	178655
2015-12-18	35.82	35.83	35.63	35.66	158771
2015-12-21	36.03	36.10	35.63	35.82	255371
2015-12-22	35.87	36.14	35.76	36.07	517661
2015-12-23	36.43	36.78	36.43	36.74	144008
2015-12-24	36.67	36.80	36.65	36.80	21741
2015-12-28	36.56	36.59	36.42	36.55	72036
2015-12-29	36.80	37.00	36.75	36.87	147029
2015-12-30	36.70	36.76	36.58	36.63	146416
2015-12-31	36.42	36.51	36.20	36.20	66202
2016-01-04	35.53	35.65	35.19	35.65	143892
2016-01-05	35.60	35.67	35.33	35.63	790855
2016-01-06	34.87	34.99	34.76	34.92	343793
2016-01-07	34.24	34.56	34.21	34.24	707709
2016-01-08	34.40	34.46	33.73	33.76	506800
2016-01-11	34.20	34.20	33.67	33.92	206018
2016-01-12	34.19	34.25	33.74	34.09	225369
2016-01-13	34.32	34.40	33.47	33.56	86368
2016-01-14	33.68	34.14	33.51	34.02	392828
2016-01-15	32.88	33.05	32.56	32.74	437053
2016-01-19	33.18	33.20	32.69	32.92	697748
2016-01-20	32.19	32.30	31.44	32.08	218138
2016-01-21	31.98	32.58	31.76	32.38	168257
2016-01-22	33.25	33.50	33.18	33.40	493688
2016-01-25	33.10	33.18	32.76	32.76	112056
2016-01-26	33.04	33.50	33.03	33.45	391648
2016-01-27	33.39	33.79	33.17	33.27	62770
2016-01-28	33.70	33.70	33.24	33.49	58535
2016-01-29	33.59	34.05	33.59	34.05	102421
2016-02-01	33.68	34.05	33.63	33.92	251650
2016-02-02	33.34	33.34	32.89	33.00	832576
2016-02-03	33.16	33.33	32.57	33.29	68038
2016-02-04	33.27	33.75	33.27	33.58	71248
2016-02-05	33.43	33.43	33.02	33.11	99104
2016-02-08	32.61	32.65	32.24	32.53	626462
2016-02-09	31.75	32.13	31.70	32.01	339880
2016-02-10	32.10	32.31	31.88	31.90	52970
2016-02-11	31.46	31.55	31.11	31.42	692662
2016-02-12	31.52	32.04	31.50	32.00	202912
2016-02-16	32.65	32.72	32.36	32.70	271843
2016-02-17	32.98	33.40	32.98	33.36	67392
2016-02-18	33.53	33.53	33.16	33.17	1366004
2016-02-19	32.86	33.05	32.78	33.05	21350
2016-02-22	33.36	33.52	33.35	33.47	110817
2016-02-23	33.24	33.24	32.85	32.87	52467
2016-02-24	32.28	32.78	32.11	32.72	112186
2016-02-25	32.94	33.17	32.82	33.17	73065
2016-02-26	33.35	33.41	33.11	33.11	73152
2016-02-29	33.10	33.27	32.98	33.00	28447
2016-03-01	33.45	33.88	33.45	33.85	47546
2016-03-02	33.86	34.18	33.81	34.14	47452
2016-03-03	34.14	34.14	34.14	34.63	45801
2016-03-04	34.90	35.14	34.85	34.97	62114
2016-03-07	34.65	35.08	34.62	35.00	72391
2016-03-08	34.76	34.76	34.49	34.53	42676
2016-03-09	34.67	34.79	34.60	34.68	47287
2016-03-10	34.68	34.68	34.68	34.63	20646
2016-03-11	34.63	34.63	34.63	35.61	161016
2016-03-14	35.55	35.60	35.50	35.60	21773
2016-03-15	35.53	35.53	35.53	35.16	34899
2016-03-16	34.92	35.51	34.92	35.48	137545
2016-03-17	35.58	35.99	35.54	35.75	161045
2016-03-18	35.81	35.86	35.64	35.69	137265
2016-03-21	35.51	35.71	35.48	35.63	249756
2016-03-22	35.31	35.57	35.29	35.54	20582
2016-03-23	35.21	35.22	34.96	35.03	60086
2016-03-24	34.44	34.69	34.39	34.65	66415
2016-03-28	34.98	35.04	34.87	34.94	105725
2016-03-29	34.74	35.23	34.66	35.31	148738
2016-03-30	35.70	35.89	35.58	35.66	60853
2016-03-31	35.57	35.63	35.36	35.36	76883
2016-04-01	34.56	34.97	34.50	34.96	144095
2016-04-04	34.91	35.00	34.71	34.72	1051503
2016-04-05	34.72	34.72	34.72	33.92	49205
2016-04-06	34.02	34.50	33.96	34.50	82986
2016-04-07	34.12	34.16	33.81	33.90	61319
2016-04-08	34.63	34.78	34.57	34.60	249623
2016-04-11	34.93	35.11	34.77	34.77	20341
2016-04-12	35.12	35.55	35.02	35.45	53609
2016-04-13	36.11	36.27	36.08	36.22	38573
2016-04-14	36.40	36.42	36.26	36.30	54445
2016-04-15	36.22	36.29	36.17	36.17	23103
2016-04-18	36.01	36.52	36.01	36.46	61196
2016-04-19	37.06	37.27	37.03	37.19	42084
2016-04-20	37.30	37.54	37.23	37.33	76223
2016-04-21	37.46	37.50	37.12	37.22	43571
2016-04-22	37.15	37.33	37.11	37.26	33753
2016-04-25	36.99	36.99	36.83	36.93	50047
2016-04-26	37.16	37.20	37.04	37.12	31109
2016-04-27	37.07	37.33	37.05	37.24	111259
2016-04-28	36.80	37.14	36.74	36.80	58400
2016-04-29	36.83	36.83	36.51	36.63	14862
2016-05-02	36.79	36.92	36.71	36.88	26524
2016-05-03	36.37	36.37	36.03	36.10	1135001
2016-05-04	35.70	35.80	35.46	35.55	58467
2016-05-05	35.64	35.68	35.35	35.46	37319
2016-05-06	35.20	35.53	35.12	35.50	400372
2016-05-09	35.47	35.48	35.15	35.16	336976
2016-05-10	35.44	35.88	35.44	35.87	588645
2016-05-11	35.54	35.79	35.54	35.57	59670
2016-05-12	35.85	35.90	35.43	35.63	1022416
2016-05-13	35.33	35.44	35.11	35.21	115424
2016-05-16	35.42	35.75	35.42	35.73	300435
2016-05-17	35.62	35.81	35.48	35.51	154111
2016-05-18	35.48	35.88	35.42	35.59	237228
2016-05-19	35.25	35.42	35.07	35.26	467628
2016-05-20	35.48	35.65	35.48	35.57	40320
2016-05-23	35.47	35.54	35.31	35.40	91478
2016-05-24	35.63	36.00	35.63	35.97	174080
2016-05-25	36.22	36.55	36.22	36.47	114320
2016-05-26	36.65	36.65	36.41	36.51	72094
2016-05-27	36.52	36.52	36.31	36.36	81283
2016-05-31	36.49	36.62	36.14	36.23	27055
2016-06-01	35.90	36.12	35.90	36.08	19364
2016-06-02	35.86	36.12	35.84	36.06	306781
2016-06-03	36.22	36.35	36.07	36.32	24925
2016-06-06	36.46	36.73	36.46	36.67	18326
2016-06-07	36.97	37.10	36.95	37.00	27310
2016-06-08	37.17	37.31	37.10	37.19	42207
2016-06-09	36.59	36.66	36.47	36.62	40223
2016-06-10	35.87	35.87	35.39	35.52	44802
2016-06-13	34.92	35.32	34.90	34.96	107066
2016-06-14	34.54	34.70	34.20	34.41	138016
2016-06-15	34.72	34.95	34.60	34.67	87443
2016-06-16	34.09	34.69	33.94	34.11	165365
2016-06-17	34.45	34.69	34.35	34.64	89251
2016-06-20	35.69	35.83	35.57	35.59	67312
2016-06-21	35.76	36.06	35.63	35.86	234413
2016-06-22	35.94	36.11	35.75	35.80	103658
2016-06-23	36.56	36.84	36.36	36.84	81219
2016-06-24	33.50	34.26	33.41	33.45	119019
2016-06-27	32.85	32.85	32.21	32.63	702929
2016-06-28	33.29	33.41	33.00	33.40	338923
2016-06-29	33.94	34.19	33.89	34.04	199899
2016-06-30	34.05	34.55	34.01	34.55	253242
2016-07-01	34.65	34.70	34.58	34.61	75409
2016-07-05	34.23	34.23	33.80	33.89	136186
2016-07-06	33.41	33.75	33.18	33.74	57986
2016-07-07	33.87	34.02	33.49	33.62	492559
2016-07-08	34.09	34.21	34.02	34.16	83825
2016-07-11	34.71	34.85	34.63	34.67	88658
2016-07-12	35.32	35.47	35.23	35.31	447318
2016-07-13	35.48	35.48	35.24	35.27	5591999
2016-07-14	35.73	35.73	35.58	35.60	144943
2016-07-15	35.54	35.56	35.40	35.44	179059
2016-07-18	35.42	35.55	35.37	35.49	106945
2016-07-19	35.13	35.20	35.04	35.12	35694
2016-07-20	35.21	35.38	35.14	35.31	101778
2016-07-21	35.28	35.47	35.22	35.28	57656
2016-07-22	35.39	35.39	35.20	35.29	81035
2016-07-25	35.27	35.28	35.10	35.18	48387
2016-07-26	35.23	35.40	35.17	35.32	98066
2016-07-27	35.56	35.61	35.29	35.51	68078
2016-07-28	35.45	35.46	35.27	35.42	57811
2016-07-29	35.72	35.93	35.67	35.85	81240
2016-08-01	35.66	35.75	35.50	35.57	77771
2016-08-02	35.39	35.39	35.11	35.24	333303
2016-08-03	34.95	35.26	34.95	35.25	219851
2016-08-04	35.44	35.53	35.36	35.49	103524
2016-08-05	35.58	35.76	35.58	35.75	56901
2016-08-08	35.95	35.99	35.92	35.97	50749
2016-08-09	36.20	36.39	36.20	36.27	38119
2016-08-10	36.52	36.52	36.36	36.37	19234
2016-08-11	36.51	36.75	36.48	36.67	36988
2016-08-12	36.72	36.72	36.46	36.50	81419
2016-08-15	36.71	36.75	36.64	36.64	56806
2016-08-16	36.64	36.75	36.56	36.61	47134
2016-08-17	36.53	36.68	36.36	36.64	41406
2016-08-18	36.71	36.89	36.71	36.89	38119
2016-08-19	36.49	36.64	36.38	36.62	75578
2016-08-22	36.43	36.61	36.32	36.60	65141
2016-08-23	36.90	36.94	36.79	36.79	26386
2016-08-24	36.83	36.89	36.69	36.70	83441
2016-08-25	36.58	36.67	36.53	36.56	34396
2016-08-26	36.71	37.02	36.27	36.35	47894
2016-08-29	36.30	36.53	36.30	36.50	38174
2016-08-30	36.57	36.64	36.41	36.50	28176
2016-08-31	36.56	36.56	36.31	36.46	27966
2016-09-01	36.64	36.71	36.46	36.69	41972
2016-09-02	37.06	37.21	36.96	37.17	124132
2016-09-06	37.30	37.46	37.29	37.42	63241
2016-09-07	37.54	37.58	37.36	37.44	31065
2016-09-08	37.41	37.57	37.35	37.40	64399
2016-09-09	37.16	37.16	36.68	36.71	85752
2016-09-12	36.24	36.92	36.24	36.88	102933
2016-09-13	36.32	36.32	35.83	35.94	58669
2016-09-14	35.85	36.09	35.81	35.88	30543
2016-09-15	35.85	36.24	35.85	36.05	27918
2016-09-16	35.53	35.60	35.46	35.52	33490
2016-09-19	35.93	35.99	35.76	35.80	15240
2016-09-20	36.03	36.08	35.88	35.92	38077
2016-09-21	36.36	36.72	36.22	36.67	32206
2016-09-22	37.22	37.36	37.03	37.10	67025
2016-09-23	36.80	36.85	36.68	36.72	14624
2016-09-26	36.34	36.40	36.27	36.28	36096
2016-09-27	36.20	36.43	36.11	36.36	34240
2016-09-28	36.53	36.76	36.34	36.76	15606
2016-09-29	36.83	36.90	36.33	36.48	25837
2016-09-30	36.56	36.84	36.47	36.75	23435
2016-10-03	36.69	36.69	36.54	36.65	30123
2016-10-04	36.80	36.90	36.48	36.58	179186
2016-10-05	36.82	36.96	36.81	36.92	13268
2016-10-06	36.78	36.83	36.69	36.78	35335
2016-10-07	36.71	36.71	36.37	36.64	46393
2016-10-10	36.72	36.93	36.72	36.83	18863
2016-10-11	36.66	36.66	36.22	36.31	82988
2016-10-12	36.23	36.31	36.18	36.29	19666
2016-10-13	35.77	36.14	35.72	36.06	24832
2016-10-14	36.38	36.51	36.19	36.19	30804
2016-10-17	36.17	36.23	36.07	36.11	74508
2016-10-18	36.60	36.65	36.50	36.58	18272
2016-10-19	36.63	36.80	36.63	36.73	15351
2016-10-20	36.67	36.84	36.67	36.81	36432
2016-10-21	36.49	36.78	36.49	36.75	41089
2016-10-24	36.94	36.95	36.70	36.80	31650
2016-10-25	36.73	36.83	36.65	36.77	44417
2016-10-26	36.60	36.74	36.55	36.64	31738
2016-10-27	36.73	36.79	36.61	36.64	58319
2016-10-28	36.69	36.76	36.60	36.64	38205
2016-10-31	36.68	36.72	36.54	36.66	67733
2016-11-01	36.83	36.83	36.39	36.52	26726
2016-11-02	36.42	36.49	36.12	36.15	233823
2016-11-03	36.32	36.38	36.15	36.20	25671
2016-11-04	35.95	36.07	35.82	35.85	123000
2016-11-07	36.31	36.47	36.31	36.47	52554
2016-11-08	36.32	36.70	36.30	36.57	26930
2016-11-09	36.17	36.70	36.17	36.56	23165
2016-11-10	36.74	36.79	36.36	36.60	29898
2016-11-11	36.58	36.58	36.23	36.40	37452
2016-11-14	36.27	36.37	36.16	36.32	36089
2016-11-15	36.26	36.59	36.22	36.57	43481
2016-11-16	36.20	36.35	36.17	36.21	25093
2016-11-17	36.32	36.44	36.32	36.37	40521
2016-11-18	36.04	36.05	35.94	35.99	131035
2016-11-21	36.21	36.41	36.21	36.41	63739
2016-11-22	36.59	36.66	36.47	36.66	126498
2016-11-23	36.25	36.53	36.25	36.53	18280
2016-11-25	36.58	36.58	36.47	36.53	21884
2016-11-28	36.41	36.46	36.33	36.35	24708
2016-11-29	36.33	36.58	36.24	36.47	33371
2016-11-30	36.63	36.72	36.57	36.60	30398
2016-12-01	36.74	36.80	36.63	36.69	19968
2016-12-02	36.64	36.87	36.64	36.79	127953
2016-12-05	37.02	37.27	37.02	37.24	128158
2016-12-06	37.32	37.68	37.32	37.66	103800
2016-12-07	37.92	38.44	37.92	38.38	297953
2016-12-08	38.46	38.59	38.30	38.51	124459
2016-12-09	38.35	38.57	38.35	38.55	177763
2016-12-12	38.54	38.62	38.37	38.43	84198
2016-12-13	38.71	38.85	38.69	38.78	132261
2016-12-14	38.70	38.75	38.05	38.09	63084
2016-12-15	38.05	38.19	37.99	37.74	142839
2016-12-16	37.64	37.83	37.64	37.74	203344
2016-12-19	37.72	37.72	37.53	37.54	108414
2016-12-20	37.59	37.76	37.59	37.69	69314
2016-12-21	37.75	37.78	37.63	37.68	100532
2016-12-22	37.60	37.65	37.53	37.54	59375
2016-12-23	37.53	37.64	37.53	37.58	57763
2016-12-27	37.59	37.61	37.52	37.54	57404
2016-12-28	37.46	37.48	37.32	37.37	71009
2016-12-29	37.39	37.53	37.39	37.44	39456
2016-12-30	37.69	37.72	37.48	37.55	225095
2017-01-03	37.78	37.88	37.71	37.77	330091
2017-01-04	38.09	38.33	38.05	38.33	87284
2017-01-05	38.42	38.67	38.42	38.61	479673
2017-01-06	38.46	38.52	38.38	38.46	56545
2017-01-09	38.23	38.36	38.20	38.29	61869
2017-01-10	38.37	38.51	38.34	38.34	27628
2017-01-11	38.43	38.74	38.36	38.74	22170
2017-01-12	38.91	38.92	38.67	38.77	50595
2017-01-13	38.87	38.94	38.82	38.93	70297
2017-01-17	38.89	38.89	38.76	38.80	73291
2017-01-18	38.64	38.77	38.54	38.63	114554
2017-01-19	38.56	38.66	38.44	38.58	234151
2017-01-20	38.69	38.77	38.67	38.76	28587
2017-01-23	38.77	38.86	38.68	38.84	61393
2017-01-24	38.91	39.14	38.91	39.13	76662
2017-01-25	39.38	39.58	39.38	39.58	49497
2017-01-26	39.49	39.51	39.33	39.35	62943
2017-01-27	39.32	39.32	39.17	39.22	25651
2017-01-30	38.89	38.91	38.70	38.82	691346
2017-01-31	38.90	38.98	38.73	38.97	313348
2017-02-01	39.15	39.15	38.94	39.05	777142
2017-02-02	39.13	39.15	38.97	39.07	157854
2017-02-03	39.13	39.25	39.05	39.22	47554
2017-02-06	38.83	38.89	38.75	38.85	44100
2017-02-07	38.77	38.77	38.66	38.76	36660
2017-02-08	38.58	38.80	38.58	38.79	54945
2017-02-09	38.87	38.97	38.80	38.96	20710
2017-02-10	38.99	39.15	38.92	39.14	65307
2017-02-13	39.32	39.42	39.29	39.37	84437
2017-02-14	39.30	39.40	39.13	39.40	124357
2017-02-15	39.20	39.53	39.20	39.52	272379
2017-02-16	39.51	39.57	39.47	39.54	107864
2017-02-17	39.18	39.33	39.18	39.30	59348
2017-02-21	39.37	39.55	39.36	39.55	120496
2017-02-22	39.31	39.51	39.29	39.47	84167
2017-02-23	39.61	39.64	39.43	39.46	29052
2017-02-24	38.96	39.15	38.96	39.09	95692
2017-02-27	39.01	39.11	39.00	39.07	27925
2017-02-28	39.08	39.16	38.96	39.00	332916
2017-03-01	39.37	39.58	39.34	39.49	76328
2017-03-02	39.35	39.37	39.19	39.21	482846
2017-03-03	39.32	39.51	39.22	39.46	33641
2017-03-06	39.26	39.31	39.19	39.31	20114
2017-03-07	39.20	39.27	39.10	39.18	33055
2017-03-08	39.21	39.23	38.95	38.95	38590
2017-03-09	39.02	39.10	38.94	39.05	36712
2017-03-10	39.35	39.40	39.26	39.36	67419
2017-03-13	39.51	39.57	39.50	39.54	67156
2017-03-14	39.26	39.28	39.14	39.19	179672
2017-03-15	39.32	39.86	39.32	39.82	69346
2017-03-16	40.19	40.19	40.03	40.05	30722
2017-03-17	40.17	40.21	40.02	40.10	75545
2017-03-20	40.10	40.14	39.95	39.98	63429
2017-03-21	40.32	40.37	39.76	39.79	102753
2017-03-22	39.59	39.80	39.57	39.78	69289
2017-03-23	39.74	40.00	39.71	39.86	29601
2017-03-24	39.95	40.06	39.91	39.97	24462
2017-03-27	39.90	40.13	39.85	40.05	86765
2017-03-28	40.10	40.31	40.10	40.24	104415
2017-03-29	40.05	40.25	40.05	40.24	46441
2017-03-30	40.19	40.28	40.09	40.13	47742
2017-03-31	40.00	40.17	39.97	40.09	33774
2017-04-03	39.99	39.99	39.68	39.90	222129
2017-04-04	39.72	39.84	39.62	39.84	60654
2017-04-05	39.84	39.97	39.67	39.67	35103
2017-04-06	39.68	39.75	39.59	39.69	32530
2017-04-07	39.63	39.72	39.59	39.60	11776
2017-04-10	39.54	39.67	39.54	39.61	40257
2017-04-11	39.75	39.75	39.47	39.74	21665
2017-04-12	39.67	39.71	39.53	39.68	22950
2017-04-13	39.45	39.53	39.30	39.36	83469
2017-04-17	39.58	39.69	39.51	39.69	40893
2017-04-18	39.32	39.41	39.16	39.41	35432
2017-04-19	39.45	39.49	39.19	39.25	33108
2017-04-20	39.55	39.68	39.55	39.58	23796
2017-04-21	39.61	39.65	39.54	39.64	38570
2017-04-24	40.59	40.73	40.56	40.68	46112
2017-04-25	40.85	41.03	40.85	40.99	44356
2017-04-26	40.85	40.99	40.84	40.84	75137
2017-04-27	40.83	40.96	40.65	40.76	31720
2017-04-28	40.80	40.80	40.64	40.66	464934
2017-05-01	40.73	40.98	40.73	40.92	18609
2017-05-02	40.98	41.08	40.94	41.05	462357
2017-05-03	40.89	40.98	40.81	40.90	26447
2017-05-04	41.12	41.31	41.04	41.27	30253
2017-05-05	41.37	41.79	41.32	41.77	25990
2017-05-08	41.59	41.59	41.46	41.53	268675
2017-05-09	41.50	41.52	41.37	41.44	22813
2017-05-10	41.48	41.53	41.44	41.53	59780
2017-05-11	41.31	41.44	41.25	41.41	34648
2017-05-12	41.46	41.57	41.43	41.55	17173
2017-05-15	41.76	41.86	41.76	41.83	53638
2017-05-16	42.08	42.13	42.05	42.09	27130
2017-05-17	41.82	41.87	41.51	41.51	63574
2017-05-18	41.40	41.68	41.33	41.64	38772
2017-05-19	42.01	42.17	41.99	42.15	30213
2017-05-22	42.25	42.36	42.22	42.29	63522
2017-05-23	42.32	42.36	42.18	42.24	16009
2017-05-24	42.12	42.30	42.12	42.28	52285
2017-05-25	42.27	42.36	42.21	42.24	91874
2017-05-26	42.06	42.12	42.02	42.11	60846
2017-05-30	41.95	42.06	41.95	41.98	24261
2017-05-31	42.20	42.21	42.01	42.03	33150
2017-06-01	42.14	42.33	42.12	42.33	120808
2017-06-02	42.57	42.71	42.51	42.67	62369
2017-06-05	42.47	42.48	42.36	42.48	46823
2017-06-06	42.26	42.38	42.26	42.33	21326
2017-06-07	42.43	42.51	42.22	42.34	54948
2017-06-08	42.23	42.43	42.23	42.39	37014
2017-06-09	42.18	42.38	42.09	42.27	33796
2017-06-12	42.19	42.21	42.09	42.18	22841
2017-06-13	42.45	42.56	42.40	42.52	70267
2017-06-14	42.71	42.71	42.28	42.43	41928
2017-06-15	41.74	41.95	41.67	41.35	99929
2017-06-16	41.48	41.65	41.46	41.62	80294
2017-06-19	41.79	41.88	41.72	41.78	73680
2017-06-20	41.74	41.76	41.26	41.37	47843
2017-06-21	41.26	41.35	41.18	41.27	42111
2017-06-22	41.22	41.38	41.21	41.29	31806
2017-06-23	41.28	41.47	41.28	41.40	32487
2017-06-26	41.66	41.74	41.49	41.49	29499
2017-06-27	41.55	41.66	41.48	41.58	50685
2017-06-28	41.74	42.07	41.74	42.03	31493
2017-06-29	42.00	42.00	41.57	41.71	37251
2017-06-30	41.84	41.86	41.55	41.74	59373
2017-07-03	41.80	41.94	41.75	41.85	48525
2017-07-05	41.70	41.75	41.58	41.69	707989
2017-07-06	41.54	41.74	41.51	41.60	47889
2017-07-07	41.55	41.68	41.46	41.68	22211
2017-07-10	41.61	41.79	41.58	41.74	25877
2017-07-11	41.70	41.87	41.57	41.87	130800
2017-07-12	42.13	42.26	42.13	42.17	44599
2017-07-13	42.23	42.36	42.19	42.33	30427
2017-07-14	42.48	42.65	42.45	42.63	21556
2017-07-17	42.55	42.61	42.51	42.52	29327
2017-07-18	42.54	42.61	42.47	42.60	35038
2017-07-19	42.66	42.78	42.62	42.76	32156
2017-07-20	42.87	42.95	42.77	42.89	25621
2017-07-21	42.72	42.76	42.59	42.76	38611
2017-07-24	42.62	42.70	42.53	42.70	19305
2017-07-25	42.97	42.97	42.79	42.81	49641
2017-07-26	42.92	43.14	42.86	43.02	117394
2017-07-27	43.12	43.12	42.75	42.95	44607
2017-07-28	42.78	42.98	42.78	42.94	42542
2017-07-31	43.03	43.12	42.98	43.05	400151
2017-08-01	43.43	43.49	43.34	43.37	92247
2017-08-02	43.36	43.44	43.22	43.35	286724
2017-08-03	43.31	43.44	43.29	43.35	53076
2017-08-04	43.48	43.48	43.30	43.48	24498
2017-08-07	43.42	43.50	43.39	43.48	25473
2017-08-08	43.43	43.75	43.27	43.34	28313
2017-08-09	42.95	43.17	42.95	43.14	70225
2017-08-10	42.87	42.87	42.49	42.52	68225
2017-08-11	42.45	42.53	42.36	42.39	28961
2017-08-14	42.73	42.86	42.73	42.78	43184
2017-08-15	42.72	42.76	42.58	42.70	28187
2017-08-16	42.83	43.00	42.82	42.97	30090
2017-08-17	42.75	42.83	42.42	42.42	42822
2017-08-18	42.53	42.69	42.47	42.61	42195
2017-08-21	42.58	42.64	42.48	42.56	41169
2017-08-22	42.65	42.80	42.65	42.75	43802
2017-08-23	42.63	42.82	42.63	42.77	17939
2017-08-24	42.84	42.86	42.72	42.72	13174
2017-08-25	42.94	43.09	42.88	43.03	62916
2017-08-28	43.06	43.07	42.93	42.94	68223
2017-08-29	42.66	42.80	42.52	42.72	40095
2017-08-30	42.71	42.75	42.66	42.72	43750
2017-08-31	42.87	43.10	42.83	43.06	29073
2017-09-01	43.20	43.21	43.09	43.12	34024
2017-09-05	42.97	43.07	42.65	42.81	227062
2017-09-06	42.98	43.15	42.98	43.08	39227
2017-09-07	43.43	43.43	43.31	43.42	38957
2017-09-08	43.45	43.50	43.34	43.35	65200
2017-09-11	43.61	43.81	43.61	43.72	67760
2017-09-12	43.80	43.91	43.77	43.86	45780
2017-09-13	43.84	43.85	43.65	43.71	23907
2017-09-14	43.62	43.80	43.62	43.75	68457
2017-09-15	43.80	43.85	43.69	43.77	39428
2017-09-18	43.75	43.84	43.63	43.73	31140
2017-09-19	43.91	43.99	43.86	43.96	18023
2017-09-20	44.00	44.11	43.67	43.92	50147
2017-09-21	43.89	43.98	43.81	43.93	128124
2017-09-22	43.98	44.11	43.98	44.03	83089
2017-09-25	43.88	43.92	43.65	43.80	31970
2017-09-26	43.72	43.72	43.56	43.69	34539
2017-09-27	43.66	43.81	43.65	43.77	109513
2017-09-28	43.73	43.92	43.73	43.82	44904
2017-09-29	43.95	44.17	43.91	44.13	59554
2017-10-02	43.95	44.08	43.77	44.03	305247
2017-10-03	44.01	44.18	44.01	44.14	502211
2017-10-04	43.98	44.09	43.98	44.02	78575
2017-10-05	43.99	44.10	43.94	44.07	26196
2017-10-06	43.89	44.04	43.82	44.01	52401
2017-10-09	44.07	44.08	43.97	44.03	450335
2017-10-10	44.25	44.40	44.25	44.34	40133
2017-10-11	44.39	44.58	44.39	44.56	43064
2017-10-12	44.47	44.58	44.44	44.48	42377
2017-10-13	44.77	44.77	44.65	44.72	25168
2017-10-16	44.73	44.73	44.55	44.69	54337
2017-10-17	44.55	44.61	44.48	44.55	81062
2017-10-18	44.60	44.75	44.57	44.72	30603
2017-10-19	44.49	44.64	44.47	44.60	24141
2017-10-20	44.58	44.64	44.53	44.62	29592
2017-10-23	44.62	44.65	44.44	44.46	35900
2017-10-24	44.57	44.70	44.57	44.62	36050
2017-10-25	44.67	44.67	44.30	44.47	69044
2017-10-26	44.57	44.57	44.38	44.38	28943
2017-10-27	44.34	44.49	44.27	44.44	136385
2017-10-30	44.51	44.62	44.51	44.59	37664
2017-10-31	44.73	44.87	44.66	44.81	37818
2017-11-01	45.06	45.13	44.94	44.99	34928
2017-11-02	44.93	45.09	44.93	45.06	269973
2017-11-03	44.96	44.96	44.81	44.93	48646
2017-11-06	44.84	45.03	44.84	45.00	41794
2017-11-07	44.95	45.01	44.77	44.87	34123
2017-11-08	44.91	45.06	44.90	44.98	51177
2017-11-09	44.63	44.76	44.49	44.72	43118
2017-11-10	44.63	44.65	44.52	44.58	21845
2017-11-13	44.13	44.35	44.13	44.33	54922
2017-11-14	44.30	44.33	44.18	44.31	30990
2017-11-15	43.91	44.11	43.85	44.05	26460
2017-11-16	44.31	44.43	44.27	44.38	23415
2017-11-17	44.25	44.32	44.20	44.26	19154
2017-11-20	44.31	44.40	44.30	44.30	19183
2017-11-21	44.60	44.67	44.55	44.55	30096
2017-11-22	44.87	44.90	44.62	44.75	34127
2017-11-24	45.13	45.18	45.09	45.13	10499
2017-11-27	45.00	45.00	44.75	44.75	19299
2017-11-28	44.84	45.04	44.84	44.99	25010
2017-11-29	45.16	45.20	44.93	45.00	32211
2017-11-30	45.20	45.25	44.99	45.00	95264
2017-12-01	44.86	44.98	44.70	44.90	45247
2017-12-04	45.01	45.05	44.76	44.79	186065
2017-12-05	44.84	44.92	44.69	44.74	38947
2017-12-06	44.51	44.61	44.45	44.49	42235
2017-12-07	44.55	44.73	44.55	44.67	92471
2017-12-08	44.88	44.91	44.76	44.91	39002
2017-12-11	44.95	45.04	44.95	44.99	24351
2017-12-12	45.00	45.14	44.97	45.12	59758
2017-12-13	45.14	45.32	45.13	45.21	60829
2017-12-14	45.24	45.24	44.96	44.98	19477
2017-12-15	44.97	45.02	44.88	44.97	41092
2017-12-18	44.95	45.12	44.94	45.04	136198
2017-12-19	44.96	45.00	44.81	44.91	90893
2017-12-20	44.99	44.99	44.85	44.90	58307
2017-12-21	44.91	45.17	44.91	45.08	166745
2017-12-22	45.05	45.18	45.02	45.17	35759
2017-12-26	45.05	45.20	45.05	45.16	10320
2017-12-27	45.23	45.30	45.15	45.21	32772
2017-12-28	45.36	45.39	45.25	45.34	55006
2017-12-29	45.54	45.55	45.39	45.40	66073
2018-01-02	45.53	45.78	45.52	45.78	63512
2018-01-03	45.81	46.07	45.74	46.03	285806
2018-01-04	46.45	46.56	46.29	46.56	57545
2018-01-05	46.73	46.84	46.64	46.83	43041
2018-01-08	46.74	46.80	46.70	46.80	53084
2018-01-09	46.80	46.89	46.72	46.86	179731
2018-01-10	46.99	47.00	46.82	46.87	109886
2018-01-11	47.06	47.26	47.02	47.23	88691
2018-01-12	47.48	47.81	47.43	47.81	94517
2018-01-16	47.92	47.94	47.63	47.63	163394
2018-01-17	47.77	48.10	47.66	47.93	119448
2018-01-18	47.72	47.84	47.68	47.81	46834
2018-01-19	47.96	47.97	47.81	47.96	71155
2018-01-22	48.02	48.26	47.97	48.22	45026
2018-01-23	48.26	48.40	48.19	48.37	58312
2018-01-24	48.69	48.72	48.35	48.56	55306
2018-01-25	48.75	48.75	48.27	48.39	67664
2018-01-26	48.62	48.70	48.48	48.66	61394
2018-01-29	48.37	48.40	48.19	48.32	51367
2018-01-30	48.07	48.11	47.80	47.90	42828
2018-01-31	48.04	48.05	47.73	47.86	54189
2018-02-01	47.72	48.00	47.67	47.92	39304
2018-02-02	47.35	47.41	46.76	46.81	87188
2018-02-05	46.33	46.55	44.71	44.98	80251
2018-02-06	44.84	45.91	44.84	45.82	269264
2018-02-07	45.43	45.80	45.25	45.31	61641
2018-02-08	45.36	45.40	44.19	44.19	74627
2018-02-09	44.42	44.55	43.33	44.22	392364
2018-02-12	44.69	45.04	44.54	44.92	72556
2018-02-13	44.73	44.93	44.65	44.88	54277
2018-02-14	44.56	45.72	44.56	45.67	44954
2018-02-15	45.95	46.02	45.63	45.96	46424
2018-02-16	45.92	46.31	45.92	46.03	31489
2018-02-20	45.74	45.90	45.52	45.63	72685
2018-02-21	45.69	46.00	45.34	45.35	27362
2018-02-22	45.56	45.84	45.50	45.57	37395
2018-02-23	45.83	46.06	45.73	46.03	49429
2018-02-26	46.18	46.42	46.00	46.38	53163
2018-02-27	46.12	46.20	45.68	45.73	41150
2018-02-28	45.84	45.90	45.17	45.17	31679
2018-03-01	44.94	45.08	44.21	44.47	265038
2018-03-02	44.29	44.57	44.01	44.57	911472
2018-03-05	44.14	44.80	44.14	44.72	103732
2018-03-06	45.19	45.22	45.00	45.10	23514
2018-03-07	44.85	45.09	44.74	45.06	22298
2018-03-08	45.13	45.25	44.92	45.06	141081
2018-03-09	45.09	45.34	45.09	45.32	35621
2018-03-12	45.39	45.52	45.35	45.44	59785
2018-03-13	45.54	45.71	45.07	45.10	67159
2018-03-14	45.45	45.47	45.03	45.23	50955
2018-03-15	45.22	45.39	45.09	45.16	28236
2018-03-16	45.13	45.28	45.12	45.13	49166
2018-03-19	44.91	44.94	44.44	44.69	111302
2018-03-20	44.70	44.82	44.61	44.73	102795
2018-03-21	44.67	45.04	44.67	44.87	42475
2018-03-22	44.40	44.46	43.95	43.95	53103
2018-03-23	44.13	44.13	43.48	43.48	63705
2018-03-26	44.21	44.31	43.77	44.25	51981
2018-03-27	44.47	44.58	43.86	44.02	54252
2018-03-28	44.17	44.43	44.01	44.13	190365
2018-03-29	44.46	44.78	44.43	44.65	34758
2018-04-02	44.41	44.50	43.70	44.05	100729
2018-04-03	44.26	44.37	44.03	44.30	403552
2018-04-04	43.72	44.52	43.71	44.47	35755
2018-04-05	44.62	44.94	44.62	44.81	44208
2018-04-06	44.77	44.94	44.45	44.54	78223
2018-04-09	44.89	45.17	44.74	44.91	55510
2018-04-10	45.33	45.48	45.25	45.33	23761
2018-04-11	45.29	45.54	45.29	45.32	118359
2018-04-12	45.36	45.58	45.36	45.46	42893
2018-04-13	45.68	45.68	45.45	45.57	63771
2018-04-16	45.68	45.71	45.52	45.61	36396
2018-04-17	45.75	45.97	45.75	45.92	86766
2018-04-18	46.10	46.23	46.09	46.17	43860
2018-04-19	46.19	46.24	45.97	46.12	21386
2018-04-20	45.97	46.02	45.87	45.98	76558
2018-04-23	45.96	46.04	45.82	45.96	1239927
2018-04-24	46.09	46.12	45.64	45.78	28809
2018-04-25	45.54	45.75	45.43	45.68	44562
2018-04-26	45.93	46.01	45.80	45.94	32805
2018-04-27	45.86	45.99	45.74	45.96	125204
2018-04-30	45.88	46.06	45.76	45.76	430367
2018-05-01	45.75	45.75	45.39	45.64	87501
2018-05-02	45.84	45.87	45.53	45.62	807644
2018-05-03	45.68	45.75	45.30	45.72	22291
2018-05-04	45.37	45.85	45.31	45.76	17763
2018-05-07	45.80	45.97	45.77	45.83	24363
2018-05-08	45.57	45.76	45.52	45.75	20697
2018-05-09	45.76	46.00	45.73	45.93	28142
2018-05-10	46.10	46.31	46.01	46.28	45319
2018-05-11	46.37	46.46	46.30	46.40	26629
2018-05-14	46.50	46.58	46.39	46.44	30632
2018-05-15	45.99	46.19	45.93	46.12	35126
2018-05-16	46.01	46.14	45.90	46.08	31399
2018-05-17	46.07	46.26	46.01	46.11	30167
2018-05-18	45.96	46.03	45.94	46.00	31732
2018-05-21	46.14	46.21	46.11	46.19	59622
2018-05-22	46.29	46.37	46.17	46.22	169418
2018-05-23	45.61	45.70	45.45	45.64	17145
2018-05-24	45.41	45.44	45.20	45.41	25163
2018-05-25	45.00	45.08	44.93	45.00	18459
2018-05-29	44.24	44.32	43.82	44.04	73646
2018-05-30	44.32	44.69	44.23	44.68	38419
2018-05-31	44.53	44.53	44.27	44.46	74209
2018-06-01	44.79	44.87	44.66	44.73	40468
2018-06-04	45.13	45.13	44.93	44.98	447094
2018-06-05	44.86	44.91	44.70	44.79	42844
2018-06-06	45.02	45.23	44.92	45.20	32786
2018-06-07	45.25	45.41	45.00	45.14	68379
2018-06-08	45.01	45.13	44.90	45.09	300444
2018-06-11	45.11	45.45	45.11	45.36	38904
2018-06-12	45.24	45.27	44.97	45.05	42725
2018-06-13	45.16	45.21	44.91	45.05	54814
2018-06-14	45.07	45.19	44.94	45.00	45205
2018-06-15	44.57	44.64	44.46	43.92	35726
2018-06-18	43.39	43.66	43.39	43.66	81579
2018-06-19	43.03	43.31	43.01	43.31	108369
2018-06-20	43.41	43.43	43.22	43.32	134391
2018-06-21	43.15	43.15	42.83	42.90	88862
2018-06-22	43.42	43.60	43.30	43.38	40218
2018-06-25	43.06	43.06	42.67	42.82	95922
2018-06-26	42.98	42.99	42.74	42.86	266662
2018-06-27	42.96	43.10	42.45	42.56	77374
2018-06-28	42.47	42.68	42.40	42.63	483990
2018-06-29	42.93	43.16	42.93	42.99	160260
2018-07-02	42.41	42.61	42.31	42.59	161982
2018-07-03	42.95	43.00	42.68	42.69	409325
2018-07-05	43.12	43.19	43.05	43.14	248443
2018-07-06	43.19	43.45	43.17	43.37	32362
2018-07-09	43.72	43.73	43.60	43.70	33458
2018-07-10	43.65	43.72	43.62	43.72	38782
2018-07-11	43.18	43.27	42.75	42.90	56024
2018-07-12	43.13	43.23	43.01	43.16	88298
2018-07-13	43.10	43.24	43.06	43.22	31383
2018-07-16	43.19	43.26	43.12	43.22	52462
2018-07-17	43.11	43.34	43.03	43.28	81361
2018-07-18	43.21	43.37	43.16	43.29	42777
2018-07-19	43.05	43.25	43.01	43.13	24241
2018-07-20	43.20	43.48	43.20	43.40	36512
2018-07-23	43.36	43.46	43.30	43.46	63261
2018-07-24	43.73	43.90	43.63	43.70	41188
2018-07-25	43.75	44.01	43.51	43.93	110990
2018-07-26	43.83	43.94	43.74	43.76	213900
2018-07-27	44.04	44.16	43.88	43.96	70007
2018-07-30	44.16	44.24	44.03	44.03	20705
2018-07-31	44.23	44.29	44.07	44.13	41633
2018-08-01	44.04	44.14	43.78	43.91	51705
2018-08-02	43.37	43.52	43.29	43.51	181675
2018-08-03	43.35	43.57	43.35	43.57	22796
2018-08-06	43.30	43.45	43.18	43.38	33155
2018-08-07	43.84	43.91	43.65	43.71	29892
2018-08-08	43.68	43.77	43.58	43.69	42930
2018-08-09	43.63	43.69	43.49	43.52	43553
2018-08-10	42.75	42.80	42.52	42.66	32334
2018-08-13	42.55	42.64	42.32	42.49	34149
2018-08-14	42.49	42.56	42.36	42.43	39639
2018-08-15	41.80	41.99	41.57	41.97	901703
2018-08-16	42.14	42.30	42.09	42.18	42239
2018-08-17	42.18	42.51	42.18	42.50	63206
2018-08-20	42.58	42.78	42.52	42.74	42845
2018-08-21	42.91	43.12	42.86	42.98	82116
2018-08-22	43.14	43.26	43.08	43.14	41675
2018-08-23	42.89	42.96	42.72	42.72	123267
2018-08-24	42.98	43.13	42.93	43.01	45680
2018-08-27	43.31	43.66	43.31	43.66	30125
2018-08-28	43.70	43.78	43.50	43.53	30790
2018-08-29	43.51	43.77	43.47	43.77	46358
2018-08-30	43.30	43.39	43.19	43.22	39583
2018-08-31	42.99	43.14	42.75	42.89	24878
2018-09-04	42.35	42.52	42.29	42.52	69585
2018-09-05	42.31	42.33	42.05	42.20	2439970
2018-09-06	42.21	42.31	41.91	42.05	163296
2018-09-07	41.72	41.91	41.63	41.82	800033
2018-09-10	42.17	42.19	42.04	42.12	196441
2018-09-11	41.82	42.15	41.82	42.12	159544
2018-09-12	42.13	42.37	42.12	42.27	58408
2018-09-13	42.77	42.79	42.53	42.55	60324
2018-09-14	42.67	42.75	42.54	42.59	42265
2018-09-17	42.83	42.96	42.66	42.67	83225
2018-09-18	43.05	43.26	43.05	43.20	27307
2018-09-19	43.30	43.47	43.28	43.36	36226
2018-09-20	43.90	44.00	43.77	43.90	117203
2018-09-21	43.90	44.03	43.90	43.82	320639
2018-09-24	43.85	43.87	43.56	43.57	65429
2018-09-25	43.91	44.02	43.79	43.79	65236
2018-09-26	43.75	44.09	43.75	43.88	117848
2018-09-27	43.72	43.95	43.64	43.74	46819
2018-09-28	43.29	43.48	43.14	43.28	36935
2018-10-01	43.46	43.60	43.31	43.34	45986
2018-10-02	43.03	43.24	43.00	43.19	737415
2018-10-03	43.25	43.31	43.05	43.10	34792
2018-10-04	43.00	43.00	42.55	42.82	284344
2018-10-05	42.71	42.71	42.37	42.48	59275
2018-10-08	42.07	42.33	42.02	42.30	156096
2018-10-09	41.95	42.33	41.94	42.33	142520
2018-10-10	42.22	42.22	41.45	41.49	54355
2018-10-11	41.31	41.41	40.69	40.88	1557960
2018-10-12	41.16	41.16	40.52	40.91	1685201
2018-10-15	40.84	41.10	40.82	40.93	571963
2018-10-16	41.34	41.59	41.34	41.59	44854
2018-10-17	41.36	41.39	41.15	41.21	62844
2018-10-18	41.03	41.13	40.47	40.59	153857
2018-10-19	40.80	41.04	40.75	40.86	147865
2018-10-22	40.81	40.82	40.49	40.59	792953
2018-10-23	39.95	40.35	39.79	40.24	1858332
2018-10-24	39.99	40.06	39.11	39.11	93043
2018-10-25	39.41	39.81	39.33	39.55	362728
2018-10-26	39.02	39.52	38.81	39.31	311584
2018-10-29	39.77	39.93	39.03	39.20	393631
2018-10-30	39.32	39.69	39.31	39.69	119086
2018-10-31	39.95	40.15	39.95	39.98	55441
2018-11-01	40.24	40.42	40.18	40.39	49606
2018-11-02	40.71	40.74	40.22	40.39	805696
2018-11-05	40.47	40.57	40.36	40.45	149111
2018-11-06	40.48	40.66	40.43	40.66	77338
2018-11-07	41.00	41.17	40.87	41.14	37647
2018-11-08	40.98	41.04	40.71	40.74	120274
2018-11-09	40.50	40.56	40.34	40.47	111644
2018-11-12	40.26	40.27	39.83	39.87	813726
2018-11-13	39.96	40.33	39.90	40.03	479458
2018-11-14	40.36	40.36	39.86	40.11	74059
2018-11-15	39.74	40.26	39.74	40.18	1181385
2018-11-16	39.96	40.31	39.96	40.24	113845
2018-11-19	40.19	40.22	39.83	39.93	77153
2018-11-20	39.49	39.61	39.20	39.30	1710853
2018-11-21	39.67	40.02	39.67	39.82	214925
2018-11-23	39.37	39.53	39.37	39.42	555585
2018-11-26	39.93	40.16	39.88	40.08	147123
2018-11-27	39.82	39.92	39.75	39.88	77282
2018-11-28	39.95	40.41	39.70	40.41	197026
2018-11-29	40.09	40.28	39.98	40.24	104756
2018-11-30	39.90	39.99	39.80	39.96	84955
2018-12-03	40.57	40.58	40.34	40.48	86479
2018-12-04	40.30	40.30	39.36	39.43	116181
2018-12-06	38.78	39.09	38.31	39.09	2079400
2018-12-07	39.09	39.30	38.60	38.72	151994
2018-12-10	38.52	38.58	38.00	38.37	1100320
2018-12-11	38.68	38.76	38.18	38.39	196398
2018-12-12	39.00	39.24	38.97	39.00	612006
2018-12-13	39.02	39.15	38.91	39.03	664054
2018-12-14	38.58	38.73	38.47	38.47	786501
2018-12-17	38.54	38.54	38.01	38.12	1335758
2018-12-18	38.37	38.45	38.06	38.18	480926
2018-12-19	38.39	38.65	37.69	37.83	241820
2018-12-20	37.86	38.00	37.58	37.68	1405364
2018-12-21	37.41	37.65	36.95	36.74	2847325
2018-12-24	36.73	36.91	36.29	36.29	1420292
2018-12-26	36.48	37.24	36.21	37.21	1703533
2018-12-27	36.65	37.22	36.43	37.19	860329
2018-12-28	37.60	37.69	37.35	37.50	722411
2018-12-31	37.67	37.72	37.39	37.52	564412
2019-01-02	36.97	37.51	36.97	37.47	197953
2019-01-03	37.45	37.46	37.14	37.23	304383
2019-01-04	37.86	38.49	37.86	38.40	98279
2019-01-07	38.39	38.69	38.37	38.54	213419
2019-01-08	38.82	38.87	38.63	38.75	85211
2019-01-09	39.07	39.24	38.99	39.18	192508
2019-01-10	39.02	39.35	39.02	39.32	72190
2019-01-11	39.06	39.21	39.00	39.11	113256
2019-01-14	38.87	39.11	38.87	38.99	188035
2019-01-15	39.04	39.20	38.97	39.19	69032
2019-01-16	39.19	39.37	39.19	39.28	70386
2019-01-17	39.04	39.44	39.04	39.34	435900
2019-01-18	39.74	39.81	39.64	39.81	169432
2019-01-22	39.30	39.40	39.08	39.13	234929
2019-01-23	39.45	39.49	39.16	39.35	111756
2019-01-24	39.38	39.48	39.25	39.43	71469
2019-01-25	39.77	39.95	39.77	39.87	68746
2019-01-28	39.59	39.68	39.52	39.65	136386
2019-01-29	39.92	40.04	39.80	39.86	196722
2019-01-30	39.96	40.47	39.86	40.34	901556
2019-01-31	40.20	40.37	40.14	40.25	265887
2019-02-01	40.21	40.29	40.09	40.16	73640
2019-02-04	40.06	40.33	39.98	40.31	933185
2019-02-05	40.53	40.65	40.49	40.63	135347
2019-02-06	40.54	40.54	40.36	40.38	99370
2019-02-07	40.04	40.13	39.75	39.85	91281
2019-02-08	39.57	39.65	39.41	39.65	162511
2019-02-11	39.62	39.68	39.53	39.61	58472
2019-02-12	39.96	40.08	39.96	40.06	67980
2019-02-13	40.18	40.20	39.97	39.98	126167
2019-02-14	39.93	40.11	39.88	39.95	30316
2019-02-15	40.35	40.56	40.33	40.56	46413
2019-02-19	40.42	40.79	40.42	40.72	156045
2019-02-20	40.76	41.04	40.76	40.90	164197
2019-02-21	40.77	40.80	40.63	40.69	70501
2019-02-22	40.84	40.94	40.80	40.84	43519
2019-02-25	41.09	41.13	40.97	40.98	63574
2019-02-26	41.01	41.27	41.01	41.15	88456
2019-02-27	41.15	41.23	41.02	41.07	124716
2019-02-28	40.97	41.03	40.87	40.87	114282
2019-03-01	41.07	41.18	40.94	41.05	31859
2019-03-04	41.00	41.04	40.68	40.82	244570
2019-03-05	40.83	40.93	40.76	40.89	56133
2019-03-06	40.88	40.88	40.73	40.77	46573
2019-03-07	40.55	40.55	40.19	40.19	46488
2019-03-08	39.91	40.10	39.90	40.09	67195
2019-03-11	40.17	40.53	40.17	40.53	59639
2019-03-12	40.49	40.58	40.47	40.54	31183
2019-03-13	40.71	40.92	40.60	40.90	105976
2019-03-14	40.88	40.92	40.79	40.84	83690
2019-03-15	41.07	41.27	41.07	41.06	140026
2019-03-18	41.09	41.27	41.09	41.24	136904
2019-03-19	41.52	41.55	41.27	41.38	61505
2019-03-20	41.17	41.51	41.02	41.31	60052
2019-03-21	41.08	41.29	41.05	41.29	174742
2019-03-22	40.77	40.80	40.40	40.42	34851
2019-03-25	40.38	40.48	40.25	40.39	46157
2019-03-26	40.65	40.73	40.44	40.59	40246
2019-03-27	40.64	40.78	40.36	40.54	68581
2019-03-28	40.43	40.47	40.28	40.41	30190
2019-03-29	40.59	40.62	40.38	40.52	25822
2019-04-01	41.00	41.17	40.97	41.15	42019
2019-04-02	41.12	41.28	41.12	41.28	528041
2019-04-03	41.59	41.73	41.55	41.59	51662
2019-04-04	41.52	41.60	41.49	41.59	102494
2019-04-05	41.58	41.69	41.55	41.67	42257
2019-04-08	41.63	41.67	41.56	41.65	50288
2019-04-09	41.60	41.60	41.42	41.47	54162
2019-04-10	41.48	41.64	41.46	41.60	24600
2019-04-11	41.54	41.65	41.46	41.56	27513
2019-04-12	41.91	41.95	41.83	41.91	59772
2019-04-15	41.96	41.96	41.86	41.91	42959
2019-04-16	42.07	42.11	41.98	41.98	51406
2019-04-17	42.27	42.27	42.11	42.21	53649
2019-04-18	42.15	42.15	42.02	42.12	143577
2019-04-22	41.99	42.08	41.99	42.08	46620
2019-04-23	41.90	42.03	41.89	42.00	33459
2019-04-24	41.63	41.64	41.45	41.49	45077
2019-04-25	41.35	41.47	41.30	41.41	61217
2019-04-26	41.52	41.58	41.47	41.56	45284
2019-04-29	41.61	41.78	41.59	41.73	80174
2019-04-30	41.70	41.85	41.58	41.82	45678
2019-05-01	41.80	41.92	41.46	41.46	49188
2019-05-02	41.59	41.59	41.34	41.40	75595
2019-05-03	41.61	41.83	41.58	41.79	49966
2019-05-06	40.93	41.40	40.93	41.35	36386
2019-05-07	40.94	40.96	40.47	40.64	99036
2019-05-08	40.59	40.74	40.57	40.64	83951
2019-05-09	40.08	40.37	40.02	40.30	215465
2019-05-10	40.27	40.60	40.13	40.54	53332
2019-05-13	39.82	39.87	39.59	39.63	158433
2019-05-14	39.86	40.11	39.86	39.97	54274
2019-05-15	39.69	40.11	39.63	40.08	42568
2019-05-16	40.14	40.42	40.14	40.36	61742
2019-05-17	39.99	40.24	39.99	40.04	72125
2019-05-20	39.86	39.98	39.77	39.88	45086
2019-05-21	40.05	40.17	40.02	40.16	34403
2019-05-22	39.90	40.03	39.88	39.97	96776
2019-05-23	39.41	39.50	39.31	39.46	161316
2019-05-24	39.87	39.89	39.73	39.88	43416
2019-05-28	39.86	39.92	39.52	39.52	69867
2019-05-29	39.24	39.29	39.11	39.26	176117
2019-05-30	39.34	39.41	39.26	39.37	62669
2019-05-31	38.87	39.07	38.85	39.04	183525
2019-06-03	39.13	39.36	39.06	39.30	136215
2019-06-04	39.70	39.94	39.63	39.91	336620
2019-06-05	40.11	40.11	39.79	39.81	285728
2019-06-06	39.91	39.99	39.77	39.90	126036
2019-06-07	40.24	40.46	40.24	40.40	62545
2019-06-10	40.53	40.60	40.43	40.52	47448
2019-06-11	40.88	40.88	40.66	40.73	35791
2019-06-12	40.49	40.55	40.33	40.36	23867
2019-06-13	40.38	40.49	40.27	40.32	46396
2019-06-14	40.11	40.11	40.00	40.08	41186
2019-06-17	40.05	40.15	40.01	40.02	38619
2019-06-18	40.32	40.60	40.32	40.56	37532
2019-06-19	40.69	40.93	40.66	40.90	83935
2019-06-20	41.30	41.33	41.08	41.19	25741
2019-06-21	41.07	41.23	41.07	40.44	41081
2019-06-24	40.47	40.53	40.42	40.43	56312
2019-06-25	40.46	40.52	40.19	40.23	40273
2019-06-26	40.40	40.45	40.31	40.31	47041
2019-06-27	40.47	40.54	40.43	40.46	70024
2019-06-28	40.62	40.73	40.60	40.63	115070
2019-07-01	41.03	41.09	40.71	40.80	86933
2019-07-02	40.85	40.93	40.82	40.84	76490
2019-07-03	41.00	41.18	41.00	41.18	426076
2019-07-05	40.93	40.93	40.75	40.89	1981829
2019-07-08	40.67	40.72	40.60	40.64	31423
2019-07-09	40.33	40.48	40.33	40.43	107007
2019-07-10	40.64	40.76	40.57	40.64	36833
2019-07-11	40.68	40.69	40.53	40.65	30109
2019-07-12	40.67	40.72	40.61	40.72	35392
2019-07-15	40.75	40.87	40.66	40.75	54710
2019-07-16	40.59	40.69	40.50	40.57	52494
2019-07-17	40.53	40.58	40.38	40.41	38213
2019-07-18	40.26	40.49	40.18	40.49	57193
2019-07-19	40.36	40.48	40.30	40.34	88055
2019-07-22	40.41	40.46	40.30	40.36	29861
2019-07-23	40.66	40.70	40.57	40.69	36538
2019-07-24	40.54	40.68	40.53	40.63	146094
2019-07-25	40.57	40.58	40.20	40.22	40902
2019-07-26	40.31	40.39	40.28	40.32	34425
2019-07-29	40.37	40.44	40.28	40.30	15001
2019-07-30	39.86	39.91	39.77	39.84	60097
2019-07-31	39.88	39.90	39.32	39.57	46804
2019-08-01	39.49	39.79	39.23	39.29	137847
2019-08-02	39.07	39.13	38.76	38.92	553822
2019-08-05	38.31	38.33	37.91	38.05	1127191
2019-08-06	38.30	38.41	37.99	38.26	443122
2019-08-07	38.03	38.42	37.95	38.36	582971
2019-08-08	38.41	38.76	38.41	38.70	116135
2019-08-09	38.46	38.56	38.26	38.41	112862
2019-08-12	38.15	38.26	38.00	38.04	50445
2019-08-13	37.92	38.45	37.90	38.34	57152
2019-08-14	37.63	37.68	37.32	37.34	1719199
2019-08-15	37.40	37.50	37.26	37.34	597830
2019-08-16	37.56	37.86	37.56	37.82	61408
2019-08-19	38.17	38.27	38.04	38.04	113062
2019-08-20	37.99	37.99	37.85	37.85	78306
2019-08-21	38.22	38.26	38.13	38.17	71430
2019-08-22	38.22	38.22	37.97	38.14	93768
2019-08-23	38.00	38.27	37.57	37.62	127788
2019-08-26	37.94	37.99	37.81	37.89	105104
2019-08-27	38.08	38.08	37.91	37.94	215451
2019-08-28	37.81	38.01	37.81	37.93	215905
2019-08-29	38.27	38.35	38.26	38.31	50828
2019-08-30	38.57	38.57	38.29	38.46	81924
2019-09-03	38.18	38.35	38.14	38.35	185353
2019-09-04	38.73	38.85	38.68	38.84	504527
2019-09-05	39.18	39.32	39.16	39.16	22279
2019-09-06	39.32	39.37	39.27	39.32	59707
2019-09-09	39.47	39.56	39.47	39.55	55716
2019-09-10	39.75	39.92	39.71	39.88	25747
2019-09-11	40.01	40.13	40.01	40.13	43216
2019-09-12	40.12	40.43	40.09	40.34	57883
2019-09-13	40.61	40.77	40.61	40.69	40304
2019-09-16	40.47	40.48	40.37	40.41	30413
2019-09-17	40.24	40.43	40.19	40.42	39629
2019-09-18	40.29	40.36	40.15	40.35	32452
2019-09-19	40.57	40.64	40.48	40.48	46382
2019-09-20	40.57	40.64	40.45	40.45	44962
2019-09-23	39.99	39.99	39.69	39.85	57264
2019-09-24	39.90	39.94	39.60	39.62	63309
2019-09-25	39.47	39.62	39.34	39.60	85420
2019-09-26	39.76	39.76	39.62	39.66	82887
2019-09-27	39.64	39.71	39.45	39.51	53930
2019-09-30	39.59	39.67	39.57	39.65	148289
2019-10-01	39.59	39.60	39.21	39.32	133244
2019-10-02	38.78	38.78	38.39	38.49	549438
2019-10-03	38.43	38.67	38.24	38.66	82236
2019-10-04	38.64	38.94	38.62	38.91	62012
2019-10-07	38.83	39.01	38.83	38.90	68320
2019-10-08	38.63	38.65	38.45	38.48	51225
2019-10-09	38.75	38.76	38.62	38.73	25896
2019-10-10	38.82	39.13	38.79	39.13	36410
2019-10-11	39.82	40.07	39.82	39.97	38642
2019-10-14	39.71	39.85	39.71	39.72	25114
2019-10-15	39.92	40.38	39.86	40.28	60670
2019-10-16	40.29	40.42	40.28	40.35	28540
2019-10-17	40.54	40.61	40.35	40.48	59827
2019-10-18	40.39	40.52	40.37	40.48	95467
2019-10-21	40.82	40.82	40.69	40.77	40823
2019-10-22	40.77	40.95	40.67	40.67	24259
2019-10-23	40.80	40.92	40.79	40.90	31544
2019-10-24	41.10	41.10	40.86	40.97	58258
2019-10-25	40.77	40.97	40.75	40.96	81629
2019-10-28	41.05	41.12	41.03	41.06	24822
2019-10-29	40.92	41.10	40.92	41.03	56912
2019-10-30	40.79	41.09	40.79	41.09	38177
2019-10-31	40.94	40.94	40.73	40.87	41218
2019-11-01	41.21	41.29	41.07	41.27	81833
2019-11-04	41.57	41.70	41.52	41.54	137859
2019-11-05	41.61	41.69	41.56	41.59	21989
2019-11-06	41.62	41.66	41.52	41.57	21277
2019-11-07	41.83	41.92	41.78	41.79	63582
2019-11-08	41.64	41.76	41.62	41.74	76653
2019-11-11	41.51	41.73	41.51	41.68	31838
2019-11-12	41.73	41.85	41.68	41.72	33203
2019-11-13	41.38	41.52	41.38	41.48	29133
2019-11-14	41.29	41.39	41.27	41.36	32563
2019-11-15	41.49	41.69	41.49	41.69	33840
2019-11-18	41.53	41.66	41.45	41.61	24459
2019-11-19	41.75	41.75	41.50	41.56	31845
2019-11-20	41.25	41.35	41.12	41.21	35640
2019-11-21	41.24	41.27	41.13	41.23	54882
2019-11-22	41.34	41.41	41.24	41.27	27806
2019-11-25	41.44	41.62	41.44	41.59	65450
2019-11-26	41.49	41.55	41.46	41.52	22202
2019-11-27	41.55	41.65	41.55	41.61	25427
2019-11-29	41.30	41.38	41.28	41.37	32466
2019-12-02	41.24	41.24	40.98	41.06	35164
2019-12-03	40.66	40.89	40.55	40.86	91611
2019-12-04	41.13	41.28	41.13	41.26	56030
2019-12-05	41.30	41.30	41.13	41.18	39227
2019-12-06	41.50	41.59	41.46	41.56	22280
2019-12-09	41.51	41.64	41.43	41.43	46360
2019-12-10	41.37	41.53	41.29	41.48	52597
2019-12-11	41.51	41.70	41.51	41.70	62244
2019-12-12	41.70	42.05	41.69	42.01	61217
2019-12-13	42.50	42.56	42.24	42.34	24036
2019-12-16	42.74	42.83	42.73	42.78	49631
2019-12-17	42.62	42.72	42.59	42.63	84559
2019-12-18	42.53	42.64	42.50	42.55	48891
2019-12-19	42.46	42.59	42.46	42.58	38480
2019-12-20	42.59	42.66	42.54	42.58	16003
2019-12-23	42.39	42.40	42.22	42.37	317610
2019-12-24	42.27	42.34	42.25	42.33	22901
2019-12-26	42.39	42.50	42.34	42.50	36663
2019-12-27	42.73	42.73	42.52	42.58	26338
2019-12-30	42.58	42.58	42.28	42.32	22753
2019-12-31	42.36	42.51	42.25	42.51	38648
2020-01-02	42.83	42.88	42.73	42.87	52147
2020-01-03	42.29	42.61	42.29	42.35	689783
2020-01-06	42.26	42.55	42.26	42.53	46493
2020-01-07	42.47	42.51	42.36	42.40	22279
2020-01-08	42.37	42.63	42.37	42.49	23846
2020-01-09	42.57	42.61	42.45	42.57	21601
2020-01-10	42.51	42.53	42.31	42.35	24586
2020-01-13	42.41	42.58	42.30	42.53	22980
2020-01-14	42.42	42.61	42.42	42.60	26860
2020-01-15	42.42	42.50	42.36	42.43	39233
2020-01-16	42.50	42.66	42.46	42.66	23827
2020-01-17	42.70	42.74	42.63	42.71	56364
2020-01-21	42.57	42.58	42.38	42.38	32152
2020-01-22	42.52	42.52	42.37	42.37	89766
2020-01-23	42.20	42.32	42.01	42.30	34199
2020-01-24	42.42	42.42	41.98	42.10	26377
2020-01-27	41.25	41.43	41.20	41.25	235198
2020-01-28	41.44	41.70	41.44	41.70	99892
2020-01-29	41.79	41.79	41.63	41.65	36058
2020-01-30	41.26	41.60	41.19	41.58	191981
2020-01-31	41.19	41.19	40.80	40.91	297779
2020-02-03	40.94	41.16	40.93	40.94	77274
2020-02-04	41.56	41.65	41.52	41.56	638583
2020-02-05	41.96	42.04	41.87	42.03	113327
2020-02-06	42.26	42.26	42.12	42.17	40840
2020-02-07	41.90	41.93	41.77	41.78	46544
2020-02-10	41.70	41.85	41.70	41.83	35804
2020-02-11	42.12	42.22	42.05	42.09	49042
2020-02-12	42.34	42.35	42.25	42.35	38744
2020-02-13	41.99	42.13	41.90	42.00	80414
2020-02-14	42.07	42.07	41.88	41.97	41235
2020-02-18	41.73	41.81	41.68	41.73	53427
2020-02-19	41.82	41.92	41.77	41.81	61032
2020-02-20	41.66	41.73	41.40	41.57	41085
2020-02-21	41.45	41.45	41.25	41.34	82668
2020-02-24	39.71	39.96	39.68	39.68	754585
2020-02-25	39.85	39.85	38.93	38.95	308940
2020-02-26	39.33	39.55	39.03	39.10	267026
2020-02-27	38.48	38.74	37.92	37.92	1152934
2020-02-28	36.97	37.78	36.73	37.50	6177508
2020-03-02	37.48	38.12	37.19	38.12	919285
2020-03-03	38.20	38.55	37.32	37.51	345142
2020-03-04	38.16	38.77	38.02	38.69	141867
2020-03-05	37.62	37.92	37.32	37.49	115754
2020-03-06	36.76	37.08	36.53	36.91	1228099
2020-03-09	34.09	34.72	33.15	33.56	4909018
2020-03-10	34.81	34.81	33.61	34.69	477263
2020-03-11	33.78	33.92	32.80	33.05	699366
2020-03-12	30.46	30.46	28.66	29.24	2720884
2020-03-13	30.93	31.30	29.01	30.79	646151
2020-03-16	27.09	28.38	26.92	27.41	1240316
2020-03-17	27.73	28.75	27.35	28.61	386127
2020-03-18	26.82	27.53	26.10	26.73	529217
2020-03-19	26.66	27.71	26.39	27.25	407632
2020-03-20	27.83	28.29	26.85	26.56	453916
2020-03-23	26.65	26.92	26.10	26.31	357640
2020-03-24	28.29	29.01	28.09	28.88	344785
2020-03-25	29.28	30.46	28.89	29.96	283258
2020-03-26	30.07	31.16	30.07	31.15	206868
2020-03-27	30.00	30.58	29.65	29.99	260039
2020-03-30	30.00	30.57	29.79	30.55	866315
2020-03-31	30.18	30.76	30.05	30.34	231655
2020-04-01	29.41	29.74	29.01	29.02	462514
2020-04-02	29.17	29.91	29.09	29.81	894168
2020-04-03	29.26	29.39	28.76	28.94	2025612
2020-04-06	30.19	30.71	29.96	30.67	287659
2020-04-07	31.77	31.82	30.80	30.80	112752
2020-04-08	30.92	31.22	30.67	31.13	135225
2020-04-09	31.56	31.95	31.46	31.76	437564
2020-04-13	31.73	31.79	31.26	31.56	4363737
2020-04-14	32.08	32.18	31.80	31.95	137052
2020-04-15	30.94	30.94	30.58	30.72	429964
2020-04-16	30.68	30.68	30.23	30.49	6802024
2020-04-17	31.26	31.49	31.07	31.45	1279851
2020-04-20	31.02	31.46	30.87	30.96	1250338
2020-04-21	30.33	30.62	30.16	30.23	159362
2020-04-22	30.77	30.80	30.60	30.76	143559
2020-04-23	30.89	31.44	30.70	30.76	1315905
2020-04-24	30.95	31.05	30.66	30.98	377722
2020-04-27	31.25	31.65	31.24	31.56	1307658
2020-04-28	32.24	32.32	31.92	31.97	131991
2020-04-29	32.79	33.23	32.76	33.12	1435286
2020-04-30	32.56	32.61	32.13	32.27	2210081
2020-05-01	31.62	31.63	31.24	31.37	2023026
2020-05-04	31.09	31.33	30.92	31.33	475812
2020-05-05	31.62	31.76	31.38	31.41	130873
2020-05-06	31.57	31.57	31.09	31.12	57818
2020-05-07	31.45	31.67	31.39	31.47	114308
2020-05-08	31.86	32.09	31.86	32.06	85365
2020-05-11	31.80	32.05	31.76	31.94	126111
2020-05-12	32.00	32.06	31.47	31.48	98567
2020-05-13	31.58	31.58	30.84	31.02	83693
2020-05-14	30.23	30.79	29.99	30.79	3166646
2020-05-15	30.68	30.88	30.59	30.77	146217
2020-05-18	31.67	32.34	31.65	32.21	187482
2020-05-19	31.97	32.13	31.74	31.76	220802
2020-05-20	32.32	32.55	32.22	32.37	117914
2020-05-21	32.27	32.35	31.86	31.97	122434
2020-05-22	31.81	31.84	31.63	31.83	95436
2020-05-26	32.95	33.17	32.95	32.98	95126
2020-05-27	33.68	33.72	33.34	33.68	113031
2020-05-28	34.01	34.19	33.80	33.85	72680
2020-05-29	33.60	33.66	33.18	33.57	188614
2020-06-01	33.85	34.41	33.81	34.39	58577
2020-06-02	34.77	35.04	34.77	34.99	271160
2020-06-03	35.58	36.14	35.58	36.03	166462
2020-06-04	35.79	36.07	35.69	35.83	274354
2020-06-05	36.85	37.10	36.82	36.91	206555
2020-06-08	37.34	37.60	37.09	37.58	82694
2020-06-09	36.73	36.97	36.70	36.88	238917
2020-06-10	36.85	36.98	36.46	36.59	125019
2020-06-11	35.29	35.43	34.18	34.26	220599
2020-06-12	35.25	35.35	34.47	34.97	78566
2020-06-15	34.08	35.09	34.08	34.98	95814
2020-06-16	35.89	35.94	35.10	35.51	59804
2020-06-17	35.70	35.72	35.39	35.45	59472
2020-06-18	35.10	35.40	35.05	35.26	325636
2020-06-19	35.59	35.59	34.94	34.77	37980
2020-06-22	34.85	35.18	34.82	35.11	2119885
2020-06-23	35.59	35.67	35.40	35.41	687403
2020-06-24	34.92	35.01	34.32	34.36	618741
2020-06-25	34.33	34.90	34.20	34.85	339300
2020-06-26	34.76	34.76	34.16	34.21	574232
2020-06-29	34.44	34.66	34.32	34.60	123405
2020-06-30	34.33	34.69	34.29	34.61	254899
2020-07-01	34.49	34.73	34.49	34.66	96083
2020-07-02	35.24	35.45	35.03	35.04	60783
2020-07-06	35.63	35.79	35.58	35.66	148880
2020-07-07	35.28	35.38	35.02	35.02	89060
2020-07-08	34.97	35.32	34.93	35.30	101185
2020-07-09	35.14	35.14	34.53	34.74	65334
2020-07-10	34.79	35.21	34.79	35.20	105908
2020-07-13	35.46	35.64	34.97	35.06	48735
2020-07-14	35.18	35.73	35.15	35.71	51562
2020-07-15	36.22	36.32	36.01	36.11	59591
2020-07-16	35.91	36.13	35.89	35.95	48127
2020-07-17	36.00	36.11	35.87	36.10	56935
2020-07-20	36.07	36.24	36.00	36.20	57797
2020-07-21	36.37	36.52	36.31	36.31	130487
2020-07-22	36.25	36.38	36.23	36.38	81318
2020-07-23	36.22	36.34	35.98	36.04	58019
2020-07-24	35.90	36.01	35.83	35.91	30475
2020-07-27	36.15	36.35	36.15	36.33	98182
2020-07-28	36.09	36.29	36.06	36.08	97990
2020-07-29	36.20	36.49	36.13	36.44	60892
2020-07-30	35.45	35.82	35.11	35.78	30648
2020-07-31	35.49	35.49	34.74	34.97	44031
2020-08-03	35.30	35.61	35.21	35.59	32246
2020-08-04	35.64	36.06	35.64	36.03	149752
2020-08-05	36.33	36.49	36.23	36.25	41919
2020-08-06	36.10	36.38	36.07	36.34	41680
2020-08-07	35.88	36.14	35.87	36.12	41217
2020-08-10	36.27	36.50	36.27	36.46	45281
2020-08-11	37.24	37.28	36.79	36.81	34897
2020-08-12	37.59	37.74	37.52	37.58	134744
2020-08-13	37.42	37.52	37.16	37.23	123333
2020-08-14	36.89	37.07	36.89	36.99	23826
2020-08-17	37.19	37.22	37.13	37.18	37943
2020-08-18	37.24	37.28	37.00	37.02	156735
2020-08-19	37.18	37.32	36.90	36.94	40472
2020-08-20	36.47	36.77	36.43	36.72	33399
2020-08-21	36.26	36.46	36.23	36.44	44957
2020-08-24	36.98	37.03	36.84	37.01	87615
2020-08-25	37.29	37.29	36.87	37.07	199531
2020-08-26	37.06	37.31	37.06	37.27	92267
2020-08-27	37.23	37.23	36.74	36.90	94007
2020-08-28	37.22	37.29	37.07	37.29	35739
2020-08-31	37.13	37.16	36.88	36.91	65637
2020-09-01	36.81	36.92	36.68	36.83	48007
2020-09-02	36.96	37.25	36.89	37.19	404829
2020-09-03	37.17	37.27	36.39	36.50	49687
2020-09-04	36.81	36.94	36.19	36.80	48388
2020-09-08	36.32	36.59	36.22	36.31	61963
2020-09-09	36.86	37.05	36.81	36.93	30093
2020-09-10	37.16	37.24	36.49	36.50	49295
2020-09-11	36.84	36.90	36.71	36.83	26791
2020-09-14	37.15	37.18	37.01	37.02	35717
2020-09-15	37.37	37.37	37.12	37.18	124694
2020-09-16	37.19	37.37	37.11	37.12	28365
2020-09-17	36.81	37.16	36.81	37.15	40510
2020-09-18	36.91	36.93	36.66	36.53	35146
2020-09-21	35.72	35.72	35.08	35.43	167935
2020-09-22	35.47	35.61	35.11	35.42	34606
2020-09-23	35.57	35.61	34.94	34.96	42679
2020-09-24	34.89	35.23	34.75	34.98	88697
2020-09-25	34.62	35.03	34.58	35.01	166034
2020-09-28	35.52	35.71	35.52	35.64	33681
2020-09-29	35.58	35.63	35.36	35.50	87507
2020-09-30	35.46	35.69	35.31	35.44	33042
2020-10-01	35.53	35.54	35.35	35.51	49657
2020-10-02	35.04	35.61	35.04	35.52	435180
2020-10-05	35.94	36.22	35.94	36.21	77751
2020-10-06	36.39	36.42	35.88	35.94	43078
2020-10-07	36.26	36.41	36.25	36.38	44390
2020-10-08	36.54	36.65	36.49	36.64	38271
2020-10-09	36.79	36.83	36.69	36.77	27034
2020-10-12	36.81	36.94	36.78	36.90	44763
2020-10-13	36.55	36.55	36.30	36.38	43964
2020-10-14	36.44	36.56	36.27	36.28	36127
2020-10-15	35.53	35.92	35.53	35.88	50640
2020-10-16	36.02	36.16	35.94	36.04	38386
2020-10-19	36.21	36.29	35.86	35.90	32128
2020-10-20	36.16	36.36	36.15	36.15	44453
2020-10-21	36.15	36.33	36.04	36.09	24717
2020-10-22	35.97	36.20	35.87	36.14	24257
2020-10-23	36.46	36.47	36.25	36.46	31462
2020-10-26	36.07	36.09	35.69	35.84	38531
2020-10-27	35.67	35.67	35.36	35.39	51833
2020-10-28	34.47	34.57	34.17	34.17	236412
2020-10-29	34.13	34.46	33.97	34.35	137526
2020-10-30	34.21	34.29	33.99	34.26	41255
2020-11-02	34.77	34.88	34.66	34.84	49252
2020-11-03	35.58	35.93	35.57	35.85	148896
2020-11-04	35.75	36.21	35.61	35.89	83065
2020-11-05	36.58	36.78	36.47	36.69	55234
2020-11-06	36.82	36.86	36.66	36.70	25292
2020-11-09	39.01	39.01	38.29	38.33	44035
2020-11-10	38.97	39.29	38.95	39.13	87233
2020-11-11	39.32	39.36	39.14	39.31	23617
2020-11-12	38.86	39.02	38.55	38.61	78127
2020-11-13	38.96	39.36	38.96	39.31	59964
2020-11-16	40.01	40.06	39.84	40.05	68471
2020-11-17	39.96	40.25	39.86	40.16	49275
2020-11-18	40.23	40.39	39.94	39.98	34657
2020-11-19	39.86	40.18	39.75	40.13	68221
2020-11-20	40.09	40.25	40.05	40.24	33319
2020-11-23	40.54	40.65	40.35	40.48	28530
2020-11-24	41.07	41.46	41.07	41.45	29482
2020-11-25	41.14	41.41	41.05	41.30	52168
2020-11-27	41.38	41.43	41.31	41.42	20834
2020-11-30	41.13	41.13	40.31	40.37	44410
2020-12-01	41.12	41.44	41.12	41.40	33967
2020-12-02	41.35	41.70	41.27	41.66	989700
2020-12-03	41.84	42.02	41.77	41.81	27319
2020-12-04	42.25	42.39	42.25	42.35	37921
2020-12-07	42.07	42.15	41.91	42.01	46179
2020-12-08	41.81	42.04	41.81	42.02	94107
2020-12-09	42.43	42.43	41.91	42.21	16917
2020-12-10	41.91	42.33	41.91	42.23	79576
2020-12-11	41.88	41.92	41.66	41.90	25567
2020-12-14	42.35	42.35	41.93	41.98	272871
2020-12-15	42.26	42.59	42.18	42.57	359935
2020-12-16	42.62	42.72	42.48	42.71	34538
2020-12-17	42.94	42.99	42.82	42.88	35144
2020-12-18	42.78	42.79	42.51	42.43	55547
2020-12-21	41.28	41.88	41.11	41.75	97612
2020-12-22	41.59	41.67	41.50	41.59	106725
2020-12-23	41.96	42.25	41.96	42.25	27877
2020-12-24	42.20	42.33	42.17	42.25	14747
2020-12-28	42.59	42.74	42.46	42.51	103094
2020-12-29	42.95	42.95	42.65	42.67	109124
2020-12-30	42.94	43.12	42.81	42.82	108919
2020-12-31	42.77	42.77	42.38	42.44	113297
2021-01-04	43.33	43.43	42.54	42.73	313547
2021-01-05	42.92	43.47	42.92	43.33	236722
2021-01-06	43.74	44.44	43.74	44.20	59326
2021-01-07	44.30	44.56	44.30	44.50	78629
2021-01-08	44.75	44.83	44.35	44.83	72126
2021-01-11	43.94	44.36	43.94	44.22	36543
2021-01-12	44.26	44.63	44.26	44.63	64881
2021-01-13	44.48	44.55	44.35	44.44	55468
2021-01-14	44.61	44.98	44.61	44.83	105707
2021-01-15	44.19	44.22	43.76	43.99	64909
2021-01-19	44.38	44.38	44.16	44.29	84407
2021-01-20	44.43	44.68	44.27	44.68	89886
2021-01-21	44.70	44.70	44.37	44.69	54959
2021-01-22	44.10	44.30	44.08	44.30	92956
2021-01-25	43.78	43.99	43.50	43.99	42051
2021-01-26	44.14	44.17	43.95	44.09	21106
2021-01-27	43.21	43.43	42.82	42.97	99153
2021-01-28	43.18	43.65	43.18	43.49	78208
2021-01-29	42.85	42.94	42.22	42.51	322426
2021-02-01	43.00	43.02	42.78	43.01	75929
2021-02-02	43.26	43.46	43.17	43.40	149359
2021-02-03	43.59	43.83	43.56	43.81	48732
2021-02-04	43.67	43.89	43.63	43.79	60664
2021-02-05	44.16	44.28	44.01	44.25	47289
2021-02-08	44.54	44.68	44.40	44.58	42969
2021-02-09	44.57	44.75	44.45	44.71	76532
2021-02-10	44.92	44.92	44.43	44.72	26651
2021-02-11	44.88	44.90	44.69	44.86	16723
2021-02-12	44.64	45.07	44.64	45.05	57528
2021-02-16	45.51	45.73	45.50	45.55	58158
2021-02-17	45.33	45.43	45.14	45.37	47790
2021-02-18	45.02	45.08	44.78	45.04	14115
2021-02-19	45.34	45.52	45.31	45.36	31576
2021-02-22	45.26	45.70	45.26	45.40	24206
2021-02-23	45.48	45.77	45.14	45.64	22722
2021-02-24	45.46	46.08	45.46	46.02	33667
2021-02-25	46.29	46.35	45.32	45.42	49516
2021-02-26	45.17	45.17	44.67	44.67	37783
2021-03-01	45.19	45.53	45.19	45.46	23897
2021-03-02	45.43	45.69	45.40	45.52	137496
2021-03-03	45.63	45.87	45.45	45.56	77242
2021-03-04	45.59	45.91	44.92	45.15	45933
2021-03-05	45.65	45.80	45.18	45.73	33126
2021-03-08	45.61	46.07	45.61	45.73	63250
2021-03-09	46.13	46.33	45.99	46.12	48895
2021-03-10	46.25	46.46	46.07	46.37	29215
2021-03-11	46.44	46.61	46.33	46.55	23979
2021-03-12	46.41	46.86	46.40	46.85	54372
2021-03-15	46.73	46.87	46.41	46.87	124665
2021-03-16	46.88	46.88	46.66	46.74	93446
2021-03-17	46.60	47.22	46.57	47.01	109079
2021-03-18	47.01	47.30	46.69	46.75	85192
2021-03-19	46.73	46.89	46.43	46.48	45405
2021-03-22	46.58	46.62	46.39	46.49	49463
2021-03-23	46.03	46.06	45.63	45.65	43766
2021-03-24	45.57	45.91	45.55	45.56	38305
2021-03-25	45.50	46.00	45.42	45.97	204403
2021-03-26	46.18	46.58	46.12	46.58	40315
2021-03-29	46.26	46.40	46.11	46.37	32243
2021-03-30	46.21	46.46	46.21	46.42	72984
2021-03-31	46.30	46.42	46.23	46.23	30143
2021-04-01	46.42	46.68	46.33	46.68	161046
2021-04-05	47.09	47.38	46.93	47.32	113708
2021-04-06	46.87	47.00	46.78	46.87	43952
2021-04-07	46.98	47.13	46.93	47.03	32249
2021-04-08	47.03	47.11	46.90	47.09	15967
2021-04-09	46.99	47.17	46.94	47.17	48943
2021-04-12	47.02	47.03	46.88	46.91	32495
2021-04-13	46.93	47.14	46.93	47.11	14241
2021-04-14	47.07	47.38	47.07	47.20	30847
2021-04-15	47.52	47.55	47.37	47.50	18748
2021-04-16	47.63	47.85	47.60	47.81	21085
2021-04-19	47.94	48.00	47.67	47.74	25263
2021-04-20	47.29	47.29	46.74	46.88	50365
2021-04-21	46.60	47.27	46.60	47.21	37584
2021-04-22	47.23	47.25	46.86	47.00	25982
2021-04-23	47.10	47.52	47.10	47.45	25413
2021-04-26	47.55	47.72	47.55	47.69	21755
2021-04-27	47.49	47.62	47.49	47.62	137754
2021-04-28	47.61	47.98	47.61	47.88	47949
2021-04-29	48.03	48.03	47.62	47.85	43528
2021-04-30	47.62	47.71	47.16	47.27	24009
2021-05-03	47.61	47.93	47.60	47.84	27223
2021-05-04	47.47	47.59	47.08	47.33	52024
2021-05-05	47.71	48.06	47.71	47.97	13676
2021-05-06	48.18	48.57	48.10	48.54	42266
2021-05-07	48.62	49.15	48.62	49.14	27418
2021-05-10	49.37	49.43	49.04	49.04	32888
2021-05-11	48.27	48.60	48.20	48.50	16063
2021-05-12	48.14	48.37	47.67	47.78	23772
2021-05-13	47.86	48.17	47.81	48.12	12817
2021-05-14	48.58	48.96	48.58	48.96	16685
2021-05-17	48.62	48.88	48.58	48.87	91482
2021-05-18	49.22	49.24	49.01	49.04	38037
2021-05-19	48.35	48.71	48.12	48.48	50322
2021-05-20	48.65	48.99	48.57	48.90	16253
2021-05-21	49.04	49.09	48.84	48.91	15730
2021-05-24	49.15	49.35	49.15	49.29	19279
2021-05-25	49.33	49.33	49.10	49.17	35429
2021-05-26	49.03	49.15	48.96	49.12	27743
2021-05-27	49.27	49.37	49.19	49.29	21586
2021-05-28	49.40	49.55	49.40	49.44	24498
2021-06-01	49.90	49.96	49.77	49.78	69995
2021-06-02	49.89	50.07	49.88	50.06	41444
2021-06-03	49.76	49.90	49.68	49.87	34637
2021-06-04	50.14	50.24	50.09	50.21	22499
2021-06-07	50.34	50.38	50.29	50.38	48681
2021-06-08	50.26	50.33	50.08	50.25	58472
2021-06-09	50.16	50.16	50.02	50.04	33305
2021-06-10	50.12	50.24	50.05	50.14	25866
2021-06-11	50.18	50.18	50.05	50.16	22741
2021-06-14	50.16	50.25	50.07	50.19	43899
2021-06-15	50.19	50.26	50.13	50.24	38081
2021-06-16	50.21	50.24	49.70	49.83	51176
2021-06-17	49.65	49.71	49.10	49.32	50301
2021-06-18	48.34	48.38	48.16	47.91	143250
2021-06-21	48.05	48.68	48.05	48.62	20963
2021-06-22	48.48	48.75	48.38	48.68	40149
2021-06-23	48.67	48.70	48.34	48.43	42330
2021-06-24	48.70	48.86	48.68	48.86	27567
2021-06-25	48.93	49.02	48.86	49.02	21626
2021-06-28	48.78	48.78	48.41	48.48	22307
2021-06-29	48.52	48.54	48.38	48.43	18389
2021-06-30	48.04	48.23	47.95	48.14	30093
2021-07-01	48.24	48.40	48.10	48.40	282696
2021-07-02	48.27	48.46	48.16	48.44	55810
2021-07-06	48.43	48.43	47.78	47.95	81199
2021-07-07	47.94	48.10	47.78	48.01	128185
2021-07-08	47.21	47.40	47.05	47.32	286045
2021-07-09	47.92	48.27	47.92	48.27	17022
2021-07-12	48.07	48.37	48.07	48.32	48903
2021-07-13	48.21	48.26	47.98	47.99	50536
2021-07-14	48.24	48.29	48.06	48.09	51143
2021-07-15	47.66	47.75	47.50	47.62	40150
2021-07-16	47.69	47.69	47.15	47.20	51449
2021-07-19	46.33	46.33	45.80	46.04	694565
2021-07-20	45.98	46.59	45.89	46.54	26936
2021-07-21	46.86	47.36	46.86	47.34	57037
2021-07-22	47.52	47.52	47.12	47.26	17207
2021-07-23	47.61	47.61	47.40	47.49	43922
2021-07-26	47.46	47.79	47.46	47.79	31017
2021-07-27	47.54	47.66	47.37	47.58	33571
2021-07-28	47.61	47.88	47.53	47.86	31677
2021-07-29	48.25	48.33	48.23	48.26	28282
2021-07-30	47.97	48.05	47.76	47.82	28283
2021-08-02	48.18	48.34	47.90	47.93	31790
2021-08-03	48.22	48.40	47.97	48.40	13734
2021-08-04	48.35	48.42	48.14	48.15	161647
2021-08-05	48.29	48.48	48.29	48.40	39006
2021-08-06	48.40	48.46	48.32	48.37	33199
2021-08-09	48.31	48.38	48.28	48.33	23158
2021-08-10	48.19	48.45	48.19	48.43	14632
2021-08-11	48.69	48.85	48.68	48.84	19182
2021-08-12	48.77	48.80	48.66	48.75	47424
2021-08-13	48.86	48.96	48.84	48.94	19671
2021-08-16	48.51	48.66	48.36	48.62	30839
2021-08-17	48.11	48.20	47.88	48.05	28909
2021-08-18	48.01	48.19	47.90	47.92	38838
2021-08-19	47.23	47.33	47.03	47.20	85820
2021-08-20	46.93	47.31	46.93	47.31	95751
2021-08-23	47.58	47.89	47.58	47.84	37793
2021-08-24	47.88	48.13	47.88	48.04	33296
2021-08-25	48.02	48.21	47.97	48.18	16625
2021-08-26	47.99	47.99	47.75	47.82	133318
2021-08-27	47.81	48.35	47.81	48.32	31985
2021-08-30	48.26	48.29	48.22	48.24	23280
2021-08-31	48.25	48.30	48.16	48.20	43663
2021-09-01	48.57	48.68	48.49	48.56	36215
2021-09-02	48.66	48.78	48.62	48.74	45842
2021-09-03	48.81	48.95	48.73	48.90	22304
2021-09-07	48.78	48.92	48.75	48.75	16900
2021-09-08	48.52	48.64	48.34	48.38	17136
2021-09-09	48.29	48.51	48.22	48.29	18039
2021-09-10	48.55	48.55	48.06	48.06	15769
2021-09-13	48.59	48.67	48.49	48.65	42270
2021-09-14	48.88	48.88	48.33	48.37	48756
2021-09-15	48.56	48.65	48.39	48.65	45888
2021-09-16	48.44	48.53	48.25	48.45	57496
2021-09-17	48.25	48.26	47.73	47.47	30026
2021-09-20	46.38	46.51	46.03	46.40	198428
2021-09-21	46.97	47.01	46.66	46.78	34958
2021-09-22	47.17	47.56	47.17	47.21	29328
2021-09-23	47.62	47.95	47.62	47.85	24978
2021-09-24	47.52	47.61	47.50	47.54	28067
2021-09-27	47.79	48.02	47.79	47.96	14670
2021-09-28	47.38	47.38	47.06	47.15	23232
2021-09-29	47.34	47.41	47.10	47.10	39609
2021-09-30	47.14	47.18	46.86	46.86	80112
2021-10-01	46.93	47.21	46.68	47.10	39488
2021-10-04	47.10	47.26	46.77	46.88	162952
2021-10-05	46.97	47.39	46.95	47.22	21778
2021-10-06	46.47	46.88	46.39	46.88	60817
2021-10-07	47.09	47.39	47.09	47.25	18040
2021-10-08	47.37	47.46	47.28	47.34	27157
2021-10-11	47.50	47.66	47.31	47.31	35299
2021-10-12	47.32	47.45	47.19	47.27	20656
2021-10-13	47.39	47.61	47.19	47.57	24323
2021-10-14	47.98	48.05	47.96	48.01	20579
2021-10-15	48.28	48.44	48.28	48.42	19758
2021-10-18	48.09	48.25	48.09	48.21	13204
2021-10-19	48.35	48.49	48.35	48.44	11742
2021-10-20	48.38	48.68	48.33	48.59	23487
2021-10-21	48.36	48.46	48.22	48.25	33672
2021-10-22	48.46	48.71	48.27	48.33	601861
2021-10-25	48.42	48.49	48.35	48.39	32211
2021-10-26	48.69	48.75	48.45	48.51	2667780
2021-10-27	48.47	48.52	48.23	48.26	12580
2021-10-28	48.36	48.63	48.35	48.60	55934
2021-10-29	48.19	48.32	48.14	48.29	81920
2021-11-01	48.52	48.76	48.52	48.76	25148
2021-11-02	48.54	48.64	48.53	48.57	107256
2021-11-03	48.46	48.92	48.44	48.89	34185
2021-11-04	48.77	48.77	48.51	48.64	46777
2021-11-05	48.78	48.89	48.73	48.89	72244
2021-11-08	48.90	49.01	48.89	48.97	42003
2021-11-09	48.92	48.94	48.63	48.80	17744
2021-11-10	48.77	48.89	48.29	48.36	58728
2021-11-11	48.49	48.57	48.35	48.41	18425
2021-11-12	48.55	48.62	48.47	48.62	32163
2021-11-15	48.73	48.73	48.48	48.49	16919
2021-11-16	48.52	48.54	48.32	48.34	45922
2021-11-17	48.19	48.25	48.15	48.22	40438
2021-11-18	48.08	48.20	47.92	48.20	19595
2021-11-19	47.66	47.70	47.47	47.51	52090
2021-11-22	47.65	47.86	47.55	47.58	52650
2021-11-23	47.57	47.79	47.54	47.77	104608
2021-11-24	47.24	47.51	47.20	47.49	51683
2021-11-26	46.11	46.19	45.68	45.91	1112352
2021-11-29	46.27	46.29	45.87	46.07	259595
2021-11-30	45.90	45.95	45.27	45.59	245647
2021-12-01	46.38	46.60	45.52	45.52	62896
2021-12-02	45.91	46.41	45.91	46.28	337380
2021-12-03	46.43	46.43	45.94	46.11	41181
2021-12-06	46.56	46.81	46.48	46.79	41148
2021-12-07	47.27	47.58	47.27	47.50	52712
2021-12-08	47.50	47.67	47.50	47.64	40131
2021-12-09	47.32	47.32	47.18	47.24	63880
2021-12-10	47.30	47.38	47.21	47.33	44206
2021-12-13	47.12	47.12	46.79	46.82	109532
2021-12-14	46.73	46.98	46.63	46.75	110471
2021-12-15	46.83	47.16	46.55	47.14	203891
2021-12-16	47.47	47.56	47.23	47.36	39361
2021-12-17	47.10	47.14	46.75	45.97	56848
2021-12-20	45.69	45.71	45.44	45.71	461483
2021-12-21	46.09	46.38	46.07	46.32	41590
2021-12-22	46.36	46.83	46.23	46.83	59308
2021-12-23	46.88	47.15	46.88	47.09	31812
2021-12-27	47.09	47.48	47.09	47.44	21774
2021-12-28	47.43	47.62	47.43	47.49	44032
2021-12-29	47.49	47.55	47.38	47.46	55059
2021-12-30	47.43	47.55	47.26	47.27	45257
2021-12-31	47.38	47.53	47.31	47.38	40456
2022-01-03	47.60	47.80	47.53	47.78	49549
2022-01-04	48.22	48.44	48.16	48.31	79628
2022-01-05	48.58	48.70	48.07	48.09	112733
2022-01-06	48.16	48.34	48.05	48.18	64146
2022-01-07	48.23	48.59	48.18	48.54	73274
2022-01-10	48.27	48.37	47.97	48.32	54949
2022-01-11	48.43	48.92	48.30	48.92	298175
2022-01-12	49.22	49.43	49.22	49.42	121175
2022-01-13	49.65	49.71	49.26	49.30	84905
2022-01-14	49.31	49.45	49.10	49.41	41772
2022-01-18	48.95	49.00	48.65	48.85	113631
2022-01-19	49.04	49.04	48.70	48.72	38687
2022-01-20	48.77	48.95	48.24	48.24	146786
2022-01-21	48.11	48.11	47.54	47.62	42393
2022-01-24	46.71	47.09	45.95	47.07	279816
2022-01-25	46.66	47.41	46.36	47.13	71273
2022-01-26	47.73	47.78	46.81	47.05	87559
2022-01-27	47.31	47.52	46.78	46.97	45971
2022-01-28	46.68	47.01	46.43	47.01	46388
2022-01-31	47.00	47.57	46.98	47.57	138561
2022-02-01	47.81	48.15	47.64	48.15	62341
2022-02-02	48.42	48.58	48.27	48.53	109373
2022-02-03	48.28	48.42	48.13	48.19	62565
2022-02-04	47.97	48.37	47.92	48.21	33837
2022-02-07	48.20	48.54	48.20	48.36	28815
2022-02-08	48.48	48.78	48.44	48.74	57393
2022-02-09	49.24	49.35	49.21	49.33	55120
2022-02-10	48.82	49.57	48.82	48.93	67819
2022-02-11	48.93	49.21	48.36	48.39	59172
2022-02-14	48.18	48.18	47.71	47.96	42841
2022-02-15	48.45	48.71	48.32	48.69	60545
2022-02-16	48.56	49.02	48.56	48.87	50902
2022-02-17	48.58	48.58	48.19	48.28	67051
2022-02-18	48.30	48.42	47.93	48.07	154892
2022-02-22	47.56	47.79	47.12	47.43	68799
2022-02-23	47.88	47.88	47.03	47.09	85702
2022-02-24	45.23	45.96	45.05	45.96	987847
2022-02-25	46.44	47.30	46.44	47.29	731224
2022-02-28	46.11	46.69	45.95	46.20	77480
2022-03-01	46.01	46.01	44.91	45.22	120492
2022-03-02	45.56	45.96	45.45	45.89	62709
2022-03-03	45.72	45.73	44.88	45.06	38723
2022-03-04	43.72	43.79	43.30	43.78	2549396
2022-03-07	43.44	43.44	42.31	42.52	831944
2022-03-08	43.09	43.69	42.58	43.00	760398
2022-03-09	44.13	44.82	44.05	44.50	164884
2022-03-10	43.99	44.29	43.83	44.10	89089
2022-03-11	44.53	44.53	43.72	43.72	52255
2022-03-14	44.39	44.61	44.06	44.18	150316
2022-03-15	44.25	44.51	44.04	44.47	92558
2022-03-16	45.27	45.82	44.85	45.77	63427
2022-03-17	45.69	46.20	45.63	46.10	36111
2022-03-18	45.65	46.36	45.65	45.97	96208
2022-03-21	46.02	46.07	45.68	45.91	60879
2022-03-22	46.28	46.44	46.22	46.36	26975
2022-03-23	45.89	46.07	45.86	45.88	55241
2022-03-24	45.99	46.20	45.91	46.17	45744
2022-03-25	46.07	46.35	46.05	46.35	39556
2022-03-28	46.09	46.17	45.83	46.17	152008
2022-03-29	47.05	47.05	46.65	46.98	56635
2022-03-30	46.91	47.04	46.78	46.85	81092
2022-03-31	46.60	46.67	46.10	46.13	93198
2022-04-01	46.42	46.54	46.21	46.50	56090
2022-04-04	46.43	46.60	46.33	46.56	146693
2022-04-05	46.26	46.45	45.81	45.94	105337
2022-04-06	45.51	45.67	45.24	45.48	126169
2022-04-07	45.49	45.59	45.09	45.47	59556
2022-04-08	45.41	45.75	45.34	45.61	81581
2022-04-11	45.59	45.66	45.25	45.29	48789
2022-04-12	45.34	45.49	44.91	44.99	65673
2022-04-13	45.12	45.55	45.09	45.55	94375
2022-04-14	45.62	45.63	45.33	45.39	51919
2022-04-18	45.18	45.48	45.18	45.25	115080
2022-04-19	45.07	45.50	45.07	45.49	43574
2022-04-20	45.81	45.95	45.69	45.85	91893
2022-04-21	46.28	46.28	45.27	45.33	52352
2022-04-22	45.24	45.24	44.48	44.53	56380
2022-04-25	43.88	44.18	43.49	44.17	377566
2022-04-26	43.79	43.79	42.99	43.01	288470
2022-04-27	43.14	43.41	42.92	43.20	348375
2022-04-28	43.46	43.86	43.12	43.79	102406
2022-04-29	43.96	44.15	43.27	43.32	115468
2022-05-02	43.17	43.31	42.75	43.20	182525
2022-05-03	43.60	43.87	43.54	43.77	198864
2022-05-04	43.80	44.64	43.49	44.59	719542
2022-05-05	43.95	43.95	42.98	43.23	113321
2022-05-06	42.95	43.26	42.77	43.09	114796
2022-05-09	42.38	42.38	41.76	41.88	747391
2022-05-10	42.51	42.51	41.74	42.01	59464
2022-05-11	42.23	42.69	41.78	41.85	61937
2022-05-12	41.66	41.85	41.34	41.68	2090626
2022-05-13	42.33	42.82	42.33	42.79	81915
2022-05-16	42.75	43.15	42.66	42.96	63976
2022-05-17	43.59	43.82	43.53	43.82	86324
2022-05-18	43.52	43.56	42.81	42.91	166146
2022-05-19	42.82	43.47	42.82	43.27	226126
2022-05-20	43.71	43.71	42.97	43.51	66396
2022-05-23	44.02	44.43	44.00	44.36	67715
2022-05-24	44.16	44.41	43.97	44.32	92802
2022-05-25	44.02	44.57	44.02	44.41	39603
2022-05-26	44.45	44.91	44.45	44.87	44550
2022-05-27	45.03	45.28	45.03	45.28	65255
2022-05-31	45.15	45.30	44.94	45.02	56300
2022-06-01	45.30	45.30	44.50	44.71	52236
2022-06-02	44.94	45.51	44.84	45.49	209271
2022-06-03	44.99	45.06	44.82	44.88	98684
2022-06-06	45.44	45.44	45.04	45.12	52336
2022-06-07	44.74	45.36	44.74	45.29	83267
2022-06-08	44.91	45.03	44.67	44.74	27914
2022-06-09	44.56	44.56	43.87	43.88	50647
2022-06-10	43.01	43.01	42.58	42.74	385858
2022-06-13	41.66	41.77	41.22	41.36	1767855
2022-06-14	41.40	41.54	40.74	41.04	336001
2022-06-15	41.49	41.97	40.97	41.77	85224
2022-06-16	40.71	41.04	40.50	40.73	1289718
2022-06-17	40.69	40.86	40.22	39.77	104391
2022-06-21	40.44	40.67	40.42	40.52	723980
2022-06-22	39.83	40.28	39.81	39.96	1595437
2022-06-23	39.75	39.75	39.18	39.56	649247
2022-06-24	39.93	40.55	39.91	40.55	98999
2022-06-27	40.45	40.74	40.42	40.51	113976
2022-06-28	40.92	41.13	40.46	40.46	153313
2022-06-29	40.41	40.42	40.15	40.16	42383
2022-06-30	39.45	39.89	39.24	39.80	469824
2022-07-01	39.39	39.95	39.25	39.93	174458
2022-07-05	38.58	38.80	38.27	38.80	960660
2022-07-06	38.51	38.66	38.24	38.56	102785
2022-07-07	39.01	39.29	39.01	39.29	144656
2022-07-08	39.31	39.54	39.13	39.41	165991
2022-07-11	38.91	38.97	38.70	38.73	267718
2022-07-12	38.56	38.96	38.56	38.69	91508
2022-07-13	38.24	38.76	38.15	38.64	144748
2022-07-14	37.64	37.86	37.40	37.84	1543658
2022-07-15	38.09	38.44	38.00	38.40	326542
2022-07-18	39.03	39.18	38.67	38.72	902154
2022-07-19	39.45	39.83	39.45	39.83	700019
2022-07-20	39.64	39.70	39.28	39.45	99543
2022-07-21	39.27	39.74	39.23	39.72	182167
2022-07-22	39.83	39.93	39.41	39.58	82083
2022-07-25	39.96	40.04	39.80	39.99	68426
2022-07-26	39.74	39.75	39.47	39.51	100568
2022-07-27	39.91	40.41	39.76	40.39	179310
2022-07-28	40.25	40.54	40.02	40.50	90041
2022-07-29	40.54	41.08	40.53	41.05	84951
2022-08-01	41.06	41.17	40.85	41.02	174259
2022-08-02	40.85	40.86	40.44	40.47	188739
2022-08-03	40.67	40.73	40.44	40.70	278978
2022-08-04	40.66	40.82	40.64	40.74	144516
2022-08-05	40.31	40.63	40.31	40.61	62349
2022-08-08	40.98	41.07	40.76	40.76	40290
2022-08-09	40.84	40.85	40.58	40.63	20191
2022-08-10	41.47	41.62	41.31	41.48	79301
2022-08-11	41.76	41.80	41.52	41.56	37466
2022-08-12	41.68	41.89	41.57	41.89	56143
2022-08-15	41.39	41.56	41.34	41.49	73049
2022-08-16	41.37	41.73	41.37	41.69	36656
2022-08-17	41.21	41.45	41.10	41.31	62022
2022-08-18	41.31	41.31	41.07	41.20	37864
2022-08-19	40.77	40.77	40.51	40.64	49186
2022-08-22	40.12	40.12	39.85	39.96	208393
2022-08-23	39.99	40.42	39.99	40.19	65781
2022-08-24	39.93	40.25	39.91	40.11	55242
2022-08-25	40.24	40.54	40.17	40.54	80438
2022-08-26	40.60	40.60	39.62	39.62	56600
2022-08-29	39.55	39.80	39.55	39.68	175537
2022-08-30	39.89	39.89	39.28	39.32	322879
2022-08-31	39.23	39.35	39.04	39.04	223149
2022-09-01	38.50	38.61	38.17	38.54	2701836
2022-09-02	38.97	39.24	38.34	38.41	107674
2022-09-06	38.62	38.67	38.23	38.30	301568
2022-09-07	37.99	38.59	37.99	38.59	466237
2022-09-08	38.16	38.65	38.13	38.64	90204
2022-09-09	39.33	39.63	39.33	39.61	670947
2022-09-12	40.18	40.40	40.17	40.20	64029
2022-09-13	39.46	39.73	38.92	38.93	39498
2022-09-14	39.13	39.28	38.94	39.17	157989
2022-09-15	38.86	39.21	38.79	38.88	110614
2022-09-16	38.66	38.75	38.39	38.31	186016
2022-09-19	37.79	38.52	37.79	38.52	162064
2022-09-20	38.01	38.01	37.62	37.85	201983
2022-09-21	37.88	38.03	37.26	37.28	504168
2022-09-22	37.53	37.57	37.15	37.29	902441
2022-09-23	36.36	36.36	35.65	35.89	2364775
2022-09-26	35.44	35.65	35.03	35.24	651052
2022-09-27	35.41	35.45	34.79	35.01	397436
2022-09-28	34.80	35.83	34.80	35.73	293411
2022-09-29	35.33	35.33	34.79	35.26	271666
2022-09-30	35.11	35.50	35.07	35.08	247019
2022-10-03	35.52	36.12	35.48	35.99	1138655
2022-10-04	36.87	37.40	36.83	37.33	529295
2022-10-05	36.61	37.09	36.42	36.81	178802
2022-10-06	36.46	36.49	36.10	36.19	207458
2022-10-07	36.13	36.13	35.59	35.73	760996
2022-10-10	35.75	35.81	35.44	35.57	425346
2022-10-11	35.38	35.75	35.10	35.19	832875
2022-10-12	35.02	35.25	35.00	35.10	156702
2022-10-13	34.56	36.09	34.56	35.98	161551
2022-10-14	36.13	36.14	35.34	35.40	103905
2022-10-17	36.17	36.42	36.16	36.25	154549
2022-10-18	36.75	36.75	36.19	36.45	60523
2022-10-19	36.17	36.31	35.89	36.08	164666
2022-10-20	36.26	36.61	35.99	36.09	67096
2022-10-21	35.79	36.82	35.70	36.80	352128
2022-10-24	36.65	36.92	36.56	36.80	426134
2022-10-25	37.01	37.49	36.98	37.46	233805
2022-10-26	37.50	38.08	37.50	37.84	112117
2022-10-27	37.88	38.10	37.66	37.69	104318
2022-10-28	37.61	37.96	37.57	37.96	554653
2022-10-31	37.57	37.76	37.57	37.72	202951
2022-11-01	38.50	38.50	37.90	38.09	79067
2022-11-02	38.09	38.55	37.52	37.52	524934
2022-11-03	37.11	37.45	37.00	37.33	320201
2022-11-04	38.41	38.80	38.20	38.78	68190
2022-11-07	38.89	39.08	38.81	38.97	82663
2022-11-08	39.08	39.50	39.03	39.29	95997
2022-11-09	39.22	39.22	38.65	38.65	74319
2022-11-10	40.03	40.54	39.93	40.54	41742
2022-11-11	40.93	41.36	40.80	41.30	179284
2022-11-14	40.91	41.14	40.80	40.80	54322
2022-11-15	41.45	41.45	40.84	41.09	36021
2022-11-16	41.15	41.15	40.85	40.95	189556
2022-11-17	40.48	41.03	40.48	40.94	280048
2022-11-18	41.08	41.08	40.89	41.02	50967
2022-11-21	40.66	40.72	40.42	40.69	169136
2022-11-22	41.03	41.38	41.03	41.38	37492
2022-11-23	41.38	41.75	41.38	41.70	38232
2022-11-25	41.85	42.07	41.83	42.01	12728
2022-11-28	41.68	41.85	41.35	41.41	87781
2022-11-29	41.58	41.79	41.56	41.66	62041
2022-11-30	41.92	42.40	41.52	42.32	71800
2022-12-01	42.66	42.71	42.32	42.48	207474
2022-12-02	42.14	42.58	42.11	42.47	133218
2022-12-05	42.37	42.44	41.77	41.85	36675
2022-12-06	41.93	42.06	41.54	41.71	78181
2022-12-07	41.69	41.86	41.54	41.70	94970
2022-12-08	41.73	41.86	41.63	41.81	65581
2022-12-09	41.85	42.13	41.84	41.85	37026
2022-12-12	41.78	41.90	41.66	41.90	48291
2022-12-13	42.99	43.00	42.39	42.44	83691
2022-12-14	42.51	42.75	42.08	42.38	64501
2022-12-15	41.97	41.97	41.32	41.43	179939
2022-12-16	41.13	41.29	41.00	40.98	89142
2022-12-19	41.18	41.30	40.90	40.99	117287
2022-12-20	41.20	41.46	41.18	41.31	93505
2022-12-21	41.63	41.90	41.63	41.82	106035
2022-12-22	41.67	41.67	41.10	41.51	103902
2022-12-23	41.48	41.80	41.47	41.80	154274
2022-12-27	41.77	41.97	41.73	41.87	55348
2022-12-28	41.89	41.99	41.30	41.34	64659
2022-12-29	41.73	41.97	41.70	41.89	89470
2022-12-30	41.66	41.81	41.46	41.54	74940
2023-01-03	41.95	42.23	41.69	41.83	58347
2023-01-04	42.40	42.50	42.19	42.36	156293
2023-01-05	42.04	42.18	41.94	42.06	39777
2023-01-06	42.33	43.15	42.21	43.12	48244
2023-01-09	43.49	43.64	43.28	43.30	73516
2023-01-10	43.25	43.43	43.15	43.42	44341
2023-01-11	43.57	43.66	43.37	43.66	78956
2023-01-12	44.09	44.42	43.71	44.37	153714
2023-01-13	44.15	44.56	44.15	44.56	49320
2023-01-17	44.61	44.78	44.49	44.59	65844
2023-01-18	45.04	45.06	44.33	44.36	49446
2023-01-19	44.18	44.47	44.11	44.39	58996
2023-01-20	44.37	44.79	44.33	44.77	133964
2023-01-23	44.63	44.94	44.56	44.89	48963
2023-01-24	44.71	44.99	44.57	44.91	40890
2023-01-25	44.78	45.21	44.78	45.15	239735
2023-01-26	45.29	45.34	45.00	45.34	41903
2023-01-27	45.19	45.41	45.10	45.27	50375
2023-01-30	45.15	45.33	44.96	44.96	49537
2023-01-31	44.94	45.35	44.78	45.27	53215
2023-02-01	45.26	45.87	45.00	45.62	60975
2023-02-02	45.76	45.76	45.19	45.39	332479
2023-02-03	44.99	45.27	44.86	44.92	76360
2023-02-06	44.49	44.58	44.24	44.51	103439
2023-02-07	44.42	45.02	44.35	44.95	41736
2023-02-08	44.97	45.10	44.72	44.84	64160
2023-02-09	45.45	45.45	44.83	44.91	54538
2023-02-10	44.80	44.87	44.66	44.82	48834
2023-02-13	44.87	45.22	44.83	45.21	43312
2023-02-14	45.04	45.54	44.98	45.30	51189
2023-02-15	44.78	45.09	44.74	45.09	54959
2023-02-16	44.82	45.31	44.82	45.07	33519
2023-02-17	44.89	45.18	44.72	45.17	91871
2023-02-21	44.93	45.00	44.63	44.66	39051
2023-02-22	44.57	44.57	44.19	44.31	90624
2023-02-23	44.62	44.68	44.25	44.51	256471
2023-02-24	43.89	44.01	43.74	43.99	194107
2023-02-27	44.49	44.62	44.39	44.57	53887
2023-02-28	44.53	44.53	44.23	44.29	46353
2023-03-01	44.56	44.65	44.39	44.51	110805
2023-03-02	44.28	44.64	44.20	44.58	163941
2023-03-03	44.79	45.28	44.78	45.21	64777
2023-03-06	45.16	45.31	45.11	45.18	62463
2023-03-07	45.09	45.09	44.29	44.36	92714
2023-03-08	44.54	44.82	44.47	44.64	68650
2023-03-09	44.60	44.71	44.11	44.18	43401
2023-03-10	44.16	44.27	43.52	43.68	790829
2023-03-13	43.02	43.44	42.88	43.10	139767
2023-03-14	43.57	43.69	43.35	43.63	121888
2023-03-15	41.83	42.05	41.48	41.94	308896
2023-03-16	41.66	42.59	41.64	42.59	113810
2023-03-17	42.10	42.14	41.74	41.60	166742
2023-03-20	42.02	42.30	41.85	42.15	143148
2023-03-21	42.91	42.92	42.61	42.80	3693690
2023-03-22	42.92	43.37	42.60	42.68	65656
2023-03-23	43.00	43.19	42.37	42.54	218965
2023-03-24	42.10	42.35	41.89	42.30	229311
2023-03-27	42.59	42.82	42.44	42.73	163696
2023-03-28	42.73	42.95	42.72	42.90	51749
2023-03-29	43.29	43.38	43.16	43.35	1038068
2023-03-30	43.91	43.93	43.78	43.89	142868
2023-03-31	44.01	44.13	43.92	44.06	44345
2023-04-03	44.27	44.55	44.25	44.53	46241
2023-04-04	44.58	44.62	44.33	44.46	386529
2023-04-05	44.24	44.29	43.96	44.18	56773
2023-04-06	44.20	44.46	44.13	44.35	55512
2023-04-10	44.15	44.44	44.11	44.44	98220
2023-04-11	44.57	44.75	44.55	44.66	61379
2023-04-12	45.10	45.15	44.86	44.98	63039
2023-04-13	45.28	45.49	45.20	45.42	52662
2023-04-14	45.47	45.55	45.11	45.34	37925
2023-04-17	45.18	45.19	45.00	45.15	89184
2023-04-18	45.40	45.50	45.31	45.43	108963
2023-04-19	45.24	45.41	45.21	45.31	62009
2023-04-20	45.16	45.34	45.08	45.23	40150
2023-04-21	45.15	45.32	44.96	45.32	36053
2023-04-24	45.27	45.41	45.24	45.40	41140
2023-04-25	45.11	45.12	44.67	44.68	43013
2023-04-26	45.01	45.04	44.67	44.72	38235
2023-04-27	45.03	45.30	44.90	45.30	51830
2023-04-28	44.96	45.34	44.96	45.30	43649
2023-05-01	45.36	45.44	45.23	45.30	37269
2023-05-02	44.88	44.88	44.40	44.61	86732
2023-05-03	44.74	44.99	44.67	44.68	50271
2023-05-04	44.60	44.71	44.43	44.53	37329
2023-05-05	44.90	45.43	44.90	45.30	32548
2023-05-08	45.50	45.53	45.28	45.32	79598
2023-05-09	45.06	45.32	45.05	45.26	63579
2023-05-10	45.35	45.35	44.87	45.12	51605
2023-05-11	44.75	44.86	44.50	44.82	78470
2023-05-12	44.95	44.95	44.59	44.74	55181
2023-05-15	44.90	45.16	44.85	45.13	35700
2023-05-16	44.89	44.93	44.55	44.58	85039
2023-05-17	44.75	44.94	44.58	44.91	141882
2023-05-18	44.79	44.79	44.55	44.77	42187
2023-05-19	45.02	45.08	44.88	45.02	38960
2023-05-22	45.02	45.13	44.96	45.05	28130
2023-05-23	44.76	44.89	44.58	44.61	177228
2023-05-24	44.24	44.24	43.95	43.98	25629
2023-05-25	43.90	43.90	43.57	43.80	58506
2023-05-26	43.93	44.17	43.91	44.14	40322
2023-05-30	44.02	44.02	43.62	43.79	29222
2023-05-31	43.23	43.25	42.92	43.24	193170
2023-06-01	43.49	43.99	43.49	43.92	207542
2023-06-02	44.57	44.71	44.50	44.68	202112
2023-06-05	44.63	44.63	44.38	44.68	36073
2023-06-06	44.43	44.82	44.43	44.82	45780
2023-06-07	44.65	44.79	44.43	44.54	125528
2023-06-08	44.79	45.05	44.66	44.98	65341
2023-06-09	44.95	45.08	44.87	44.95	30460
2023-06-12	44.98	45.04	44.84	45.01	40060
2023-06-13	45.38	45.57	45.33	45.50	37130
2023-06-14	45.81	45.96	45.48	45.72	87619
2023-06-15	45.65	46.16	45.61	46.12	75261
2023-06-16	46.23	46.23	45.92	45.29	60799
2023-06-20	44.91	44.96	44.62	44.76	74290
2023-06-21	44.72	45.05	44.65	44.95	64500
2023-06-22	44.63	44.69	44.53	44.60	39486
2023-06-23	43.93	44.03	43.84	43.92	57579
2023-06-26	43.98	44.19	43.96	44.02	62489
2023-06-27	44.25	44.54	44.10	44.48	37138
2023-06-28	44.39	44.53	44.33	44.48	30252
2023-06-29	44.29	44.45	44.29	44.45	35406
2023-06-30	44.87	44.96	44.82	44.96	18942
2023-07-03	45.05	45.19	45.03	45.14	18220
2023-07-05	44.76	44.76	44.55	44.62	101625
2023-07-06	43.95	43.95	43.51	43.83	34642
2023-07-07	43.92	44.42	43.92	44.27	32317
2023-07-10	44.14	44.33	44.14	44.33	33845
2023-07-11	44.48	44.75	44.42	44.75	33243
2023-07-12	45.33	45.68	45.33	45.65	76759
2023-07-13	46.08	46.33	46.07	46.31	37818
2023-07-14	46.13	46.13	45.87	45.97	35958
2023-07-17	45.77	45.97	45.74	45.93	71397
2023-07-18	46.01	46.32	45.98	46.28	50999
2023-07-19	46.32	46.38	46.17	46.34	56775
2023-07-20	46.34	46.39	46.10	46.27	92108
2023-07-21	46.33	46.34	46.12	46.32	97189
2023-07-24	46.23	46.44	46.18	46.35	59028
2023-07-25	46.28	46.53	46.28	46.40	28740
2023-07-26	46.16	46.65	46.16	46.61	125290
2023-07-27	46.81	46.81	46.27	46.39	36490
2023-07-28	46.62	46.86	46.55	46.68	55332
2023-07-31	46.65	46.84	46.57	46.68	32389
2023-08-01	46.22	46.32	45.95	46.14	49050
2023-08-02	45.50	45.56	45.19	45.27	134691
2023-08-03	44.91	45.25	44.80	45.22	66883
2023-08-04	45.39	45.78	45.26	45.37	193770
2023-08-07	45.56	45.72	45.39	45.63	126941
2023-08-08	44.96	45.31	44.87	45.28	54420
2023-08-09	45.34	45.48	45.20	45.29	95463
2023-08-10	45.74	45.93	45.44	45.49	24782
2023-08-11	45.19	45.40	45.13	45.22	15858
2023-08-14	44.80	45.03	44.68	44.96	32893
2023-08-15	44.71	44.71	44.28	44.34	62984
2023-08-16	44.20	44.46	44.02	44.02	53348
2023-08-17	44.29	44.29	43.86	43.93	65604
2023-08-18	43.57	43.98	43.56	43.92	148953
2023-08-21	43.97	44.12	43.81	44.01	30118
2023-08-22	44.20	44.23	43.89	43.98	43516
2023-08-23	44.05	44.42	44.05	44.29	30586
2023-08-24	44.09	44.25	43.81	43.86	30756
2023-08-25	44.10	44.27	43.85	44.17	55525
2023-08-28	44.37	44.60	44.37	44.54	79097
2023-08-29	44.49	45.19	44.49	45.19	45813
2023-08-30	45.18	45.32	45.09	45.10	71727
2023-08-31	45.21	45.21	44.85	44.96	61917
2023-09-01	45.41	45.41	44.96	45.12	22136
2023-09-05	44.96	44.96	44.63	44.75	161874
2023-09-06	44.65	44.73	44.37	44.57	24846
2023-09-07	44.42	44.57	44.24	44.33	43374
2023-09-08	44.36	44.52	44.29	44.42	26942
2023-09-11	44.88	45.05	44.83	44.95	27401
2023-09-12	44.73	45.02	44.73	44.85	30983
2023-09-13	44.87	45.04	44.71	44.76	24091
2023-09-14	45.29	45.54	45.29	45.53	20495
2023-09-15	45.56	45.62	45.37	45.14	19622
2023-09-18	45.01	45.05	44.84	44.93	42519
2023-09-19	45.15	45.32	44.95	45.16	67906
2023-09-20	45.32	45.57	44.93	45.01	27091
2023-09-21	44.64	44.77	44.32	44.32	33873
2023-09-22	44.60	44.67	44.27	44.32	76638
2023-09-25	43.97	44.22	43.85	44.17	88004
2023-09-26	43.78	43.90	43.44	43.55	43288
2023-09-27	43.72	43.72	43.14	43.37	191020
2023-09-28	43.46	43.92	43.46	43.74	28099
2023-09-29	44.06	44.06	43.44	43.53	28776
2023-10-02	43.30	43.37	42.73	42.79	209998
2023-10-03	42.40	42.53	42.02	42.26	414305
2023-10-04	42.28	42.37	41.82	42.33	639130
2023-10-05	42.36	42.72	42.30	42.60	76804
2023-10-06	42.52	43.21	42.35	43.01	137642
2023-10-09	42.74	43.19	42.68	43.15	58692
2023-10-10	43.53	43.89	43.53	43.71	122878
2023-10-11	43.95	44.03	43.62	43.97	195383
2023-10-12	43.99	44.03	43.39	43.59	63570
2023-10-13	43.49	43.56	43.05	43.21	72987
2023-10-16	43.35	43.67	43.21	43.55	46903
2023-10-17	43.29	43.90	43.29	43.68	31111
2023-10-18	43.40	43.40	42.96	43.05	37626
2023-10-19	42.82	43.08	42.43	42.56	85843
2023-10-20	42.45	42.45	42.14	42.17	125240
2023-10-23	42.00	42.41	41.78	42.26	131927
2023-10-24	42.22	42.35	42.09	42.33	38088
2023-10-25	42.16	42.37	41.96	42.08	84731
2023-10-26	41.93	41.95	41.57	41.77	279142
2023-10-27	42.07	42.07	41.50	41.60	180036
2023-10-30	42.02	42.17	41.87	42.14	33383
2023-10-31	42.13	42.25	41.97	42.07	40144
2023-11-01	42.28	42.65	42.14	42.52	205833
2023-11-02	43.19	43.51	43.12	43.41	250588
2023-11-03	43.83	44.00	43.76	43.83	39286
2023-11-06	44.01	44.01	43.69	43.74	28220
2023-11-07	43.30	43.46	43.16	43.27	46015
2023-11-08	43.19	43.35	42.90	43.12	41077
2023-11-09	43.42	43.61	43.07	43.12	50910
2023-11-10	43.21	43.43	42.98	43.36	45422
2023-11-13	43.26	43.58	43.26	43.48	35728
2023-11-14	44.28	44.74	44.27	44.63	125688
2023-11-15	44.62	44.84	44.55	44.57	55916
2023-11-16	44.52	44.61	44.34	44.46	30157
2023-11-17	44.91	45.16	44.83	45.08	35400
2023-11-20	45.05	45.31	45.05	45.25	38917
2023-11-21	45.15	45.22	44.99	45.06	100263
2023-11-22	44.98	45.13	44.81	45.01	27249
2023-11-24	45.25	45.43	45.25	45.39	32708
2023-11-27	45.27	45.38	45.18	45.26	34048
2023-11-28	45.30	45.56	45.20	45.39	43029
2023-11-29	45.47	45.63	45.33	45.42	27196
2023-11-30	45.48	45.52	45.35	45.45	61076
2023-12-01	45.39	45.98	45.39	45.93	189588
2023-12-04	45.42	45.69	45.38	45.53	64190
2023-12-05	45.38	45.53	45.34	45.40	182285
2023-12-06	45.83	45.89	45.46	45.51	108424
2023-12-07	45.60	45.92	45.46	45.73	201445
2023-12-08	45.59	45.88	45.59	45.80	56279
2023-12-11	45.79	45.98	45.76	45.89	40327
2023-12-12	45.80	45.97	45.70	45.97	41571
2023-12-13	45.87	46.72	45.63	46.56	47893
2023-12-14	46.82	47.15	46.79	47.03	51516
2023-12-15	46.72	46.79	46.42	46.18	29308
2023-12-18	46.36	46.36	46.10	46.27	53567
2023-12-19	46.47	46.67	46.47	46.63	34608
2023-12-20	46.69	46.82	46.16	46.22	46616
2023-12-21	46.69	46.97	46.62	46.91	37695
2023-12-22	47.18	47.21	46.94	47.08	44397
2023-12-26	47.04	47.38	47.04	47.30	27634
2023-12-27	47.28	47.62	47.24	47.48	32971
2023-12-28	47.49	47.66	47.35	47.35	21604
2023-12-29	47.37	47.59	47.33	47.39	17363
2024-01-02	47.01	47.28	46.92	46.98	88592
2024-01-03	46.56	46.80	46.47	46.62	46031
2024-01-04	46.78	47.07	46.78	46.82	39234
2024-01-05	46.86	47.33	46.86	46.97	41429
2024-01-08	46.98	47.37	46.95	47.31	74124
2024-01-09	46.89	46.94	46.75	46.81	77817
2024-01-10	46.93	47.05	46.88	46.96	37218
2024-01-11	47.02	47.10	45.46	46.89	37523
2024-01-12	47.19	47.35	46.93	47.05	92320
2024-01-16	46.47	46.54	46.16	46.23	54708
2024-01-17	45.60	45.77	45.50	45.74	80321
2024-01-18	45.92	46.09	45.75	46.09	72362
2024-01-19	45.97	46.21	45.80	46.19	41347
2024-01-22	46.31	46.49	46.24	46.33	50729
2024-01-23	46.17	46.33	46.05	46.24	70421
2024-01-24	46.82	46.83	46.51	46.51	58152
2024-01-25	46.66	46.75	46.40	46.61	53949
2024-01-26	46.78	46.85	46.66	46.74	31111
2024-01-29	46.74	47.04	46.63	46.96	76738
2024-01-30	46.86	47.03	46.78	46.98	134619
2024-01-31	47.18	47.31	46.69	46.69	88652
2024-02-01	46.86	47.19	46.69	47.09	29840
2024-02-02	46.86	46.93	46.67	46.78	38078
2024-02-05	46.45	46.61	46.24	46.44	34349
2024-02-06	46.45	46.75	46.45	46.75	39090
2024-02-07	46.75	46.81	46.55	46.72	44394
2024-02-08	46.57	46.63	46.37	46.57	23256
2024-02-09	46.50	46.74	46.38	46.63	20009
2024-02-12	46.63	47.04	46.63	46.91	62382
2024-02-13	46.42	46.48	45.89	46.10	70186
2024-02-14	46.40	46.63	46.36	46.54	30753
2024-02-15	46.69	47.18	46.69	47.08	36424
2024-02-16	47.14	47.41	47.11	47.11	44031
2024-02-20	47.57	47.64	47.28	47.39	93070
2024-02-21	47.29	47.62	47.27	47.46	58071
2024-02-22	47.75	47.94	47.67	47.93	39314
2024-02-23	47.93	48.09	47.89	48.02	43016
2024-02-26	47.91	48.02	47.72	47.77	40752
2024-02-27	47.86	47.99	47.76	47.94	44140
2024-02-28	47.78	47.87	47.66	47.68	34673
2024-02-29	48.03	48.04	47.71	47.89	36416
2024-03-01	48.04	48.45	47.97	48.26	117026
2024-03-04	48.15	48.40	48.14	48.20	40242
2024-03-05	48.19	48.47	48.07	48.21	27840
2024-03-06	48.74	48.87	48.61	48.76	49748
2024-03-07	48.99	49.26	48.99	49.22	243138
2024-03-08	49.41	49.47	49.06	49.21	31715
2024-03-11	48.81	49.05	48.63	48.86	49758
2024-03-12	49.03	49.40	48.84	49.20	40228
2024-03-13	49.22	49.46	49.22	49.26	30511
2024-03-14	49.33	49.33	48.79	48.97	1020307
2024-03-15	49.19	49.33	49.01	48.85	131653
2024-03-18	48.99	48.99	48.62	48.76	85709
2024-03-19	48.81	49.10	48.74	48.95	75421
2024-03-20	48.92	49.52	48.82	49.51	77749
2024-03-21	49.51	49.76	49.39	49.50	100103
2024-03-22	49.61	49.61	49.29	49.32	55016
2024-03-25	49.25	49.49	49.25	49.27	55219
2024-03-26	49.54	49.61	49.36	49.40	48874
2024-03-27	49.50	49.83	49.43	49.71	28999
2024-03-28	49.60	49.82	49.60	49.65	79108
2024-04-01	49.56	49.82	49.29	49.38	37972
2024-04-02	49.20	49.37	49.09	49.26	61720
2024-04-03	49.29	49.80	49.29	49.62	23236
2024-04-04	50.04	50.11	49.35	49.42	94860
2024-04-05	49.32	49.70	49.30	49.48	407628
2024-04-08	49.80	49.95	49.67	49.83	63325
2024-04-09	50.02	50.02	49.65	49.87	33780
2024-04-10	49.15	49.36	48.90	49.11	55440
2024-04-11	49.34	49.40	48.70	49.17	78047
2024-04-12	48.95	48.98	48.39	48.46	43740
2024-04-15	49.04	49.06	48.29	48.32	133563
2024-04-16	47.89	47.89	47.54	47.68	136006
2024-04-17	47.97	48.01	47.62	47.87	47059
2024-04-18	47.93	48.15	47.70	47.88	39312
2024-04-19	47.91	48.16	47.85	48.00	36525
2024-04-22	48.27	48.71	48.19	48.57	18297
2024-04-23	48.63	48.95	48.61	48.90	22968
2024-04-24	48.86	48.92	48.56	48.75	15714
2024-04-25	48.29	48.78	48.14	48.70	85750
2024-04-26	48.86	49.12	48.73	48.97	40072
2024-04-29	49.17	49.38	49.09	49.20	23136
2024-04-30	49.04	49.04	48.50	48.50	14850
2024-05-01	48.58	49.10	48.29	48.42	109763
2024-05-02	49.00	49.34	48.84	49.31	22447
2024-05-03	49.63	49.63	49.32	49.57	33942
2024-05-06	49.80	50.06	49.80	49.99	110682
2024-05-07	50.04	50.16	49.87	49.93	29701
2024-05-08	49.71	50.01	49.71	49.85	41370
2024-05-09	49.98	50.44	49.98	50.23	48509
2024-05-10	50.50	50.64	50.28	50.34	36333
2024-05-13	50.40	50.63	50.31	50.35	40598
2024-05-14	50.65	50.86	50.55	50.75	62095
2024-05-15	51.00	51.23	50.92	51.12	37306
2024-05-16	51.03	51.22	50.84	50.84	31143
2024-05-17	50.98	51.25	50.97	51.13	53453
2024-05-20	51.11	51.36	51.07	51.12	34718
2024-05-21	50.97	51.09	50.97	51.06	27141
2024-05-22	50.67	50.75	50.34	50.52	31565
2024-05-23	50.85	50.85	50.01	50.11	22089
2024-05-24	50.43	50.77	50.43	50.58	27595
2024-05-28	50.89	51.02	50.60	50.76	51709
2024-05-29	50.15	50.24	49.84	49.87	47823
2024-05-30	50.14	50.54	50.14	50.40	63752
2024-05-31	50.68	50.88	50.41	50.85	23910
2024-06-03	51.00	51.05	50.73	50.90	42399
2024-06-04	50.63	50.73	50.35	50.57	56570
2024-06-05	50.73	50.76	50.42	50.65	88152
2024-06-06	50.65	51.04	50.65	50.81	364801
2024-06-07	50.45	50.54	50.16	50.25	59884
2024-06-10	50.01	50.28	49.88	50.24	34133
2024-06-11	49.53	49.79	49.46	49.52	47814
2024-06-12	50.36	50.48	49.93	49.99	36161
2024-06-13	49.66	49.66	49.09	49.25	98401
2024-06-14	48.73	48.95	48.53	48.76	121406
2024-06-17	48.77	49.10	48.64	49.03	77170
2024-06-18	49.04	49.32	48.96	49.12	54350
2024-06-20	49.19	49.42	49.11	49.23	31970
2024-06-21	48.93	49.05	48.79	48.21	24420
2024-06-24	48.74	48.99	48.72	48.80	165208
2024-06-25	48.84	48.93	48.69	48.83	21761
2024-06-26	48.47	48.66	48.37	48.57	50391
2024-06-27	48.75	48.88	48.49	48.60	26036
2024-06-28	48.76	49.00	48.56	48.68	46244
2024-07-01	49.17	49.17	48.86	48.96	132795
2024-07-02	48.86	49.14	48.76	48.97	35308
2024-07-03	49.42	49.85	49.42	49.74	33365
2024-07-05	50.11	50.13	49.75	49.95	18655
2024-07-08	49.97	49.99	49.64	49.68	481669
2024-07-09	49.59	49.68	49.31	49.42	66767
2024-07-10	49.87	50.24	49.78	50.01	29786
2024-07-11	50.37	50.56	50.25	50.25	14587
2024-07-12	50.65	51.06	50.65	50.66	19280
2024-07-15	50.62	50.74	50.30	50.30	26931
2024-07-16	50.17	50.70	50.17	50.58	30575
2024-07-17	50.58	50.90	50.58	50.59	36276
2024-07-18	50.77	51.02	50.20	50.24	19049
2024-07-19	50.04	50.19	49.88	49.88	7726
2024-07-22	50.29	50.60	50.27	50.32	42992
2024-07-23	50.05	50.38	49.97	50.10	111358
2024-07-24	49.97	50.12	49.51	49.70	41883
2024-07-25	49.21	49.73	49.21	49.28	40399
2024-07-26	49.72	50.07	49.63	49.85	25182
2024-07-29	49.82	49.89	49.58	49.69	81304
2024-07-30	49.81	49.97	49.73	49.85	21510
2024-07-31	50.47	50.73	50.31	50.38	23773
2024-08-01	49.82	49.82	48.93	49.01	15249
2024-08-02	48.36	48.63	47.87	48.38	253271
2024-08-05	46.29	47.31	46.21	46.96	744240
2024-08-06	46.68	47.33	46.57	46.99	45141
2024-08-07	48.06	48.15	47.26	47.26	21800
2024-08-08	47.77	48.23	47.77	48.02	33751
2024-08-09	47.97	48.40	47.93	48.22	37593
2024-08-12	48.29	48.54	48.11	48.38	23441
2024-08-13	48.57	49.18	48.55	49.18	18441
2024-08-14	49.10	49.37	49.03	49.37	19801
2024-08-15	49.65	49.95	49.65	49.70	26883
2024-08-16	49.91	50.27	49.82	50.16	29313
2024-08-19	50.47	50.85	50.42	50.63	44864
2024-08-20	50.62	50.78	50.35	50.54	33803
2024-08-21	50.80	51.00	50.69	50.79	25721
2024-08-22	50.99	50.99	50.59	50.61	18053
2024-08-23	51.04	51.66	51.02	51.54	19751
2024-08-26	51.52	51.64	51.36	51.49	24687
2024-08-27	51.67	51.88	51.51	51.65	61605
2024-08-28	51.50	51.67	51.21	51.34	31118
2024-08-29	51.62	51.88	51.42	51.57	23293
2024-08-30	51.66	51.73	51.41	51.70	22297
2024-09-03	51.28	51.28	50.72	50.72	311555
2024-09-04	50.56	51.04	50.56	50.60	53001
2024-09-05	51.06	51.09	50.75	50.85	72173
2024-09-06	51.00	51.00	49.82	49.99	15834
2024-09-09	50.33	50.75	50.33	50.49	23250
2024-09-10	50.24	50.24	49.62	50.13	70253
2024-09-11	50.11	50.42	49.49	50.30	28636
2024-09-12	50.36	50.84	50.26	50.74	155085
2024-09-13	50.89	51.08	50.79	51.02	23883
2024-09-16	51.16	51.52	51.06	51.51	19593
2024-09-17	51.45	51.51	51.04	51.22	321728
2024-09-18	51.42	51.61	51.05	51.29	67887
2024-09-19	51.98	52.20	51.70	52.05	24085
2024-09-20	51.80	51.81	51.32	51.34	15067
2024-09-23	51.47	51.74	51.27	51.55	30012
2024-09-24	51.81	51.95	51.56	51.72	19834
2024-09-25	51.92	51.92	51.33	51.33	12229
2024-09-26	52.31	52.81	52.24	52.64	150883
2024-09-27	52.62	52.89	52.18	52.41	29501
2024-09-30	52.34	52.34	51.81	52.13	20319
2024-10-01	52.11	52.11	51.57	51.84	332956
2024-10-02	51.66	51.75	51.48	51.75	42079
2024-10-03	51.10	51.25	50.97	51.13	26391
2024-10-04	51.24	51.65	51.24	51.65	16747
2024-10-07	51.36	51.52	51.14	51.44	17184
2024-10-08	51.03	51.19	50.84	51.13	43403
2024-10-09	50.70	51.22	50.70	51.21	20194
2024-10-10	50.88	51.08	50.82	51.06	32909
2024-10-11	50.87	51.43	50.87	51.15	19078
2024-10-14	51.00	51.36	51.00	51.16	19473
2024-10-15	50.93	51.00	50.58	50.59	51763
2024-10-16	50.81	51.06	50.77	51.03	20450
2024-10-17	51.09	51.23	50.80	50.84	33969
2024-10-18	51.08	51.16	50.92	51.09	13168
2024-10-21	50.84	51.03	50.48	50.51	21638
2024-10-22	50.20	50.46	50.20	50.29	58164
2024-10-23	49.86	50.11	49.65	49.89	75738
2024-10-24	50.18	50.20	49.90	50.03	23910
2024-10-25	50.18	50.22	49.86	49.95	21019
2024-10-28	50.00	50.41	50.00	50.22	16524
2024-10-29	50.18	50.21	49.96	49.99	23670
2024-10-30	49.75	50.16	49.75	49.80	18138
2024-10-31	49.66	49.66	49.21	49.54	21384
2024-11-01	49.91	50.02	49.64	49.68	27510
2024-11-04	50.04	50.18	49.77	49.84	38792
2024-11-05	49.99	50.44	49.99	50.37	18801
2024-11-06	49.56	49.81	49.28	49.79	149048
2024-11-07	50.28	50.47	50.21	50.42	29807
2024-11-08	49.83	49.83	49.44	49.64	61605
2024-11-11	49.70	49.81	49.60	49.66	41954
2024-11-12	49.13	49.13	48.51	48.70	186950
2024-11-13	48.65	48.65	48.20	48.47	269389
2024-11-14	48.85	48.99	48.51	48.58	36676
2024-11-15	48.76	48.81	48.54	48.71	64008
2024-11-18	48.79	49.21	48.79	49.04	41847
2024-11-19	48.68	49.09	48.62	48.96	42326
2024-11-20	48.77	48.87	48.54	48.78	102928
2024-11-21	48.83	48.99	48.68	48.84	46666
2024-11-22	48.85	49.07	48.79	48.89	54135
2024-11-25	49.29	49.37	48.95	49.24	98575
2024-11-26	48.95	48.95	48.56	48.79	46837
2024-11-27	48.89	49.10	48.85	48.92	89714
2024-11-29	49.19	49.56	49.16	49.56	22782
2024-12-02	49.60	49.69	49.24	49.65	23399
2024-12-03	49.82	49.92	49.59	49.74	20419
2024-12-04	49.82	49.92	49.65	49.75	307885
2024-12-05	50.09	50.24	50.03	50.14	44983
2024-12-06	50.30	50.30	49.86	50.05	27277
2024-12-09	50.32	50.39	49.88	49.97	32209
2024-12-10	49.95	49.95	49.64	49.72	23897
2024-12-11	49.94	50.01	49.69	49.94	27763
2024-12-12	49.67	49.77	49.45	49.47	34649
2024-12-13	49.58	49.58	49.26	49.47	318807
2024-12-16	49.21	49.32	49.02	49.11	166247
2024-12-17	48.94	49.03	48.82	48.95	217169
2024-12-18	48.92	48.98	47.71	47.77	42794
2024-12-19	48.02	48.02	47.63	47.72	550781
2024-12-20	47.32	48.05	47.26	47.43	80910
2024-12-23	47.38	47.67	47.24	47.66	292471
2024-12-24	47.68	47.86	47.51	47.83	31851
2024-12-26	47.79	48.17	47.79	48.09	21442
2024-12-27	47.97	48.10	47.84	47.99	71392
2024-12-30	47.80	47.96	47.53	47.82	56175
2024-12-31	48.03	48.03	47.67	47.89	46979
2025-01-02	47.86	47.95	47.53	47.74	78824
2025-01-03	47.90	47.98	47.75	47.98	120005
2025-01-06	48.40	48.68	48.33	48.42	69765
2025-01-07	48.70	48.71	48.26	48.35	25030
2025-01-08	47.98	48.21	47.87	48.17	34710
2025-01-10	47.79	47.79	47.31	47.46	51718
2025-01-13	47.04	47.40	47.04	47.39	227992
2025-01-14	47.53	47.72	47.39	47.66	73429
2025-01-15	48.38	48.38	48.14	48.33	45213
2025-01-16	48.28	48.47	48.20	48.40	47686
2025-01-17	48.56	48.84	48.53	48.64	37581
2025-01-21	49.18	49.53	49.14	49.53	91293
2025-01-22	49.46	49.46	49.19	49.19	26863
2025-01-23	49.36	49.66	49.36	49.61	44177
2025-01-24	49.81	49.98	49.80	49.80	94964
2025-01-27	49.71	49.89	49.66	49.89	64276
2025-01-28	49.90	49.90	49.55	49.85	31114
2025-01-29	49.78	49.95	49.69	49.85	25907
2025-01-30	50.28	50.59	50.18	50.40	45975
2025-01-31	50.26	50.46	49.77	49.86	48534
2025-02-03	48.89	49.40	48.72	49.16	115190
2025-02-04	49.52	49.92	49.52	49.90	146951
2025-02-05	50.20	50.39	50.05	50.39	48739
2025-02-06	50.64	50.75	50.56	50.67	60944
2025-02-07	50.76	50.80	50.25	50.35	385868
2025-02-10	50.60	50.69	50.55	50.69	250885
2025-02-11	50.59	50.95	50.53	50.91	66373
2025-02-12	50.56	51.10	50.56	50.98	61765
2025-02-13	51.14	51.47	51.11	51.46	45627
2025-02-14	51.79	51.89	51.54	51.56	52990
2025-02-18	51.85	52.00	51.83	51.95	37390
2025-02-19	51.48	51.56	51.30	51.43	40718
2025-02-20	51.67	51.75	51.53	51.71	33522
2025-02-21	51.73	51.73	51.26	51.33	52403
2025-02-24	51.62	51.69	51.36	51.44	75324
2025-02-25	52.06	52.07	51.67	51.96	43381
2025-02-26	52.03	52.35	51.86	51.96	53626
2025-02-27	51.84	51.86	51.46	51.56	117974
2025-02-28	51.33	51.53	51.03	51.52	53067
2025-03-03	52.48	52.61	51.69	51.90	77831
2025-03-04	51.46	52.20	51.02	51.81	139006
2025-03-05	52.54	53.26	52.54	53.10	62348
2025-03-06	52.94	53.40	52.81	52.87	243070
2025-03-07	53.00	53.57	52.95	53.49	186548
2025-03-10	52.76	52.87	52.14	52.48	174450
2025-03-11	52.54	52.57	51.90	52.32	106168

Explore More About PXF

Coins representing dividend payouts and trends

PXF Dividend History

Discover Invesco FTSE RAFI'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

PXF Stock Split History

Discover Invesco FTSE RAFI'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

PXF Historical Prices

Explore Invesco FTSE RAFI's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics