Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Rogers Communication, Inc. (RCI) Historical Prices: Free Download & Interactive Data Table 2025

RCI Historical Prices

Summary

Key Stock Metrics

23.18

(April 10, 2025)

52-Week Low

40.28

(September 30, 2024)

52-Week High

80.00

(June 18, 2007)

All-Time High

35.08

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-06-15	43.35	44.42	43.20	43.74	187800
2007-06-18	45.63	80.00	43.50	44.03	177300
2007-06-19	43.98	44.80	43.98	44.32	190700
2007-06-20	44.09	44.35	43.34	43.81	259700
2007-06-21	43.89	44.26	43.65	43.88	368400
2007-06-22	43.84	44.00	43.35	43.55	219400
2007-06-25	43.55	43.98	42.67	42.77	236400
2007-06-26	43.34	43.34	41.76	41.81	474500
2007-06-27	41.78	42.62	41.62	42.62	864800
2007-06-28	42.87	43.30	42.56	42.74	555000
2007-06-29	42.86	42.86	42.19	42.49	1160000
2007-07-02	43.04	43.24	42.47	43.03	330600
2007-07-03	43.66	43.73	43.48	43.62	579100
2007-07-05	44.89	44.90	42.82	43.54	965900
2007-07-06	43.81	44.54	43.61	44.37	267100
2007-07-09	44.83	45.62	44.44	45.10	426400
2007-07-10	44.90	45.80	44.89	45.05	419000
2007-07-11	44.88	45.83	44.59	45.78	268500
2007-07-12	46.20	47.33	46.10	47.26	485500
2007-07-13	47.41	47.58	46.78	47.34	618600
2007-07-16	47.63	47.83	46.85	47.39	720000
2007-07-17	47.77	49.51	47.73	48.88	1119800
2007-07-18	49.07	49.07	48.08	49.07	395200
2007-07-19	49.30	49.71	48.83	49.39	235200
2007-07-20	49.01	49.48	48.54	48.81	308500
2007-07-23	49.55	51.00	49.00	49.30	647000
2007-07-24	50.03	50.09	48.26	48.52	670286
2007-07-25	48.83	48.83	46.65	47.56	568000
2007-07-26	46.85	46.96	45.35	46.14	448100
2007-07-27	45.64	47.05	45.38	46.06	434200
2007-07-30	46.01	47.83	45.30	47.68	613600
2007-07-31	46.05	47.26	45.13	45.29	790200
2007-08-01	44.97	48.54	43.30	44.45	622800
2007-08-02	45.35	45.73	44.41	44.95	510700
2007-08-03	44.86	45.10	43.29	43.53	581300
2007-08-06	43.30	45.44	42.63	43.80	295400
2007-08-07	43.74	43.74	42.45	43.24	410000
2007-08-08	43.75	44.91	43.58	44.53	823900
2007-08-09	43.00	44.53	42.71	42.94	1109600
2007-08-10	42.72	43.45	41.88	42.74	629900
2007-08-13	43.33	44.72	43.28	44.04	852800
2007-08-14	44.02	44.02	42.46	42.82	277100
2007-08-15	42.17	42.99	41.12	41.24	260700
2007-08-16	41.38	42.11	40.27	41.69	535800
2007-08-17	44.08	44.53	42.44	42.85	345200
2007-08-20	43.19	44.00	42.74	43.71	303900
2007-08-21	43.70	44.95	43.40	44.78	250900
2007-08-22	45.69	46.35	45.09	45.35	720400
2007-08-23	46.06	46.17	44.16	44.85	610600
2007-08-24	45.52	45.75	45.10	45.39	305900
2007-08-27	44.78	45.46	44.78	44.98	240500
2007-08-28	44.39	44.61	43.10	43.25	316700
2007-08-29	43.83	44.16	42.92	44.05	344600
2007-08-30	43.89	44.68	43.46	43.87	249300
2007-08-31	44.68	45.48	44.26	45.28	327800
2007-09-04	45.40	45.64	44.89	45.50	306800
2007-09-05	45.04	45.66	44.58	44.78	242800
2007-09-06	45.08	45.08	44.13	44.23	367000
2007-09-07	43.83	44.14	43.31	43.67	221500
2007-09-10	43.61	44.00	42.82	43.28	222800
2007-09-11	44.10	44.86	43.40	44.79	397100
2007-09-12	44.81	45.37	44.54	45.17	372500
2007-09-13	45.40	46.20	45.40	45.73	522000
2007-09-14	45.74	46.05	44.80	45.30	334800
2007-09-17	45.51	46.00	44.67	44.88	161600
2007-09-18	45.09	46.05	44.67	45.94	222600
2007-09-19	45.73	45.88	44.69	44.94	413700
2007-09-20	45.34	45.49	44.94	45.23	374700
2007-09-21	45.31	45.63	45.02	45.37	196200
2007-09-24	45.37	45.65	45.00	45.07	339600
2007-09-25	44.63	45.59	44.63	45.28	223500
2007-09-26	45.20	45.57	44.95	45.24	214000
2007-09-27	45.46	45.84	45.03	45.29	247300
2007-09-28	45.54	45.86	45.39	45.53	145000
2007-10-01	45.99	46.94	45.96	46.84	258300
2007-10-02	47.22	47.30	46.00	47.07	290800
2007-10-03	47.00	48.35	46.71	47.62	244800
2007-10-04	47.98	48.07	47.36	47.85	216200
2007-10-05	48.60	49.31	48.42	48.86	279500
2007-10-08	48.91	49.21	48.54	48.55	82800
2007-10-09	48.76	48.79	48.23	48.56	171200
2007-10-10	48.66	49.26	48.61	49.16	135700
2007-10-11	49.49	50.37	49.14	49.30	437500
2007-10-12	49.40	49.94	49.29	49.88	362200
2007-10-15	49.88	49.89	48.41	48.67	234600
2007-10-16	48.44	49.08	48.14	48.24	138500
2007-10-17	48.80	49.01	48.47	48.84	254100
2007-10-18	48.98	49.57	48.63	49.36	218000
2007-10-19	49.35	49.80	47.78	48.23	267700
2007-10-22	47.26	48.32	47.03	48.01	235600
2007-10-23	48.65	48.89	48.08	48.46	161600
2007-10-24	48.41	48.63	47.50	48.63	195200
2007-10-25	48.78	50.59	48.78	49.82	816000
2007-10-26	51.00	51.99	49.66	49.93	553000
2007-10-29	50.22	51.00	49.83	50.31	400700
2007-10-30	49.86	50.23	49.13	49.52	240600
2007-10-31	50.56	51.14	49.80	50.96	442100
2007-11-01	50.62	50.91	49.57	49.85	357300
2007-11-02	51.05	52.34	50.62	52.14	477200
2007-11-05	51.40	52.98	51.40	51.99	317550
2007-11-06	52.40	53.54	52.40	53.15	337400
2007-11-07	53.72	54.28	52.43	52.63	480900
2007-11-08	52.43	53.58	50.60	51.77	433600
2007-11-09	50.24	50.56	49.09	49.09	410550
2007-11-12	48.75	49.33	46.79	47.01	530141
2007-11-13	47.79	47.94	46.93	47.28	331865
2007-11-14	48.36	48.36	46.10	46.25	443005
2007-11-15	46.28	46.40	45.25	45.66	571094
2007-11-16	46.08	46.88	45.98	46.77	371700
2007-11-19	46.38	46.38	45.14	45.22	292060
2007-11-20	45.50	45.50	42.30	43.36	810920
2007-11-21	42.46	43.80	42.46	43.44	480801
2007-11-23	43.45	44.61	43.45	44.59	167381
2007-11-26	44.05	44.67	43.94	44.07	582100
2007-11-27	42.75	44.60	42.75	44.24	453578
2007-11-28	44.05	46.15	44.00	46.13	499301
2007-11-29	41.74	42.50	40.57	41.50	4536100
2007-11-30	42.49	42.49	40.67	41.86	1634130
2007-12-03	41.58	42.50	41.44	42.10	669915
2007-12-04	41.69	42.60	41.69	42.13	596100
2007-12-05	42.19	42.95	41.93	42.19	517640
2007-12-06	42.37	43.16	42.15	43.03	275320
2007-12-07	43.00	44.05	43.00	43.88	256160
2007-12-10	44.00	44.00	42.91	43.28	268900
2007-12-11	42.96	43.29	41.92	42.04	343375
2007-12-12	42.28	43.09	41.34	42.09	432350
2007-12-13	41.73	43.12	41.70	42.25	443300
2007-12-14	42.43	43.00	41.95	42.97	492800
2007-12-17	42.62	43.48	42.54	42.65	446804
2007-12-18	42.73	43.25	42.41	43.20	314600
2007-12-19	42.82	43.77	42.82	43.75	495800
2007-12-20	44.00	44.04	43.17	43.87	211298
2007-12-21	43.24	45.25	43.24	45.14	628679
2007-12-24	45.00	45.77	45.00	45.72	168700
2007-12-26	45.32	46.31	45.26	46.08	85160
2007-12-27	45.69	46.01	45.29	45.51	151200
2007-12-28	45.56	46.39	45.55	46.23	202954
2007-12-31	45.74	46.15	45.16	45.25	179700
2008-01-02	45.50	45.83	44.71	44.94	378821
2008-01-03	44.63	44.71	44.05	44.55	260616
2008-01-04	44.61	44.61	43.27	43.49	285774
2008-01-07	43.77	44.11	40.48	40.78	963350
2008-01-08	41.32	42.48	41.28	41.74	1032000
2008-01-09	42.07	42.07	40.21	40.63	1866902
2008-01-10	40.03	41.55	39.74	41.00	379100
2008-01-11	40.35	40.35	39.35	39.45	351100
2008-01-14	39.26	40.15	37.40	38.58	697800
2008-01-15	38.96	40.49	38.38	38.86	842958
2008-01-16	38.30	38.89	37.13	37.49	1021500
2008-01-17	37.34	38.20	37.01	37.56	600853
2008-01-18	37.43	38.37	36.68	37.64	655700
2008-01-22	35.33	38.76	35.33	38.02	929742
2008-01-23	36.89	37.71	35.83	37.22	705200
2008-01-24	37.18	39.29	37.18	39.15	548070
2008-01-25	39.76	39.76	38.00	38.36	664900
2008-01-28	38.30	38.80	37.89	38.71	342700
2008-01-29	39.21	39.69	38.93	39.22	440500
2008-01-30	39.25	39.50	38.26	38.44	299106
2008-01-31	37.63	38.67	37.39	38.31	729519
2008-02-01	38.54	39.23	38.43	39.21	433500
2008-02-04	39.26	39.26	38.34	38.57	291639
2008-02-05	37.93	37.93	36.11	36.30	601018
2008-02-06	36.56	36.99	36.31	36.36	501268
2008-02-07	35.72	37.28	35.72	36.99	645900
2008-02-08	37.62	37.82	36.95	37.47	329300
2008-02-11	37.50	38.21	36.97	37.87	248800
2008-02-12	37.92	39.19	37.92	38.84	403928
2008-02-13	39.23	40.12	39.23	39.78	394489
2008-02-14	39.98	40.38	38.86	39.90	411400
2008-02-15	39.56	39.58	38.90	39.42	293253
2008-02-19	40.00	40.00	38.85	39.09	290900
2008-02-20	38.45	39.57	38.45	39.45	293550
2008-02-21	39.60	39.60	38.38	38.58	267100
2008-02-22	39.50	39.56	37.84	38.67	539100
2008-02-25	39.14	39.23	38.50	39.09	440355
2008-02-26	39.10	39.72	39.10	39.23	454400
2008-02-27	39.25	39.28	38.43	38.88	267880
2008-02-28	39.14	41.18	39.10	40.57	553978
2008-02-29	40.59	40.59	39.18	39.56	278900
2008-03-03	39.16	39.95	39.16	39.80	460925
2008-03-04	39.60	40.15	38.65	39.48	679500
2008-03-05	39.90	40.27	39.31	39.78	319700
2008-03-06	39.72	39.77	39.26	39.34	227843
2008-03-07	39.15	39.94	38.57	39.25	310428
2008-03-10	39.10	39.33	37.92	38.51	381800
2008-03-11	38.67	38.87	37.32	37.96	563300
2008-03-12	38.26	38.55	36.89	36.95	565833
2008-03-13	36.46	36.95	36.09	36.46	539362
2008-03-14	36.19	36.20	35.20	35.67	711700
2008-03-17	34.93	35.93	33.95	34.36	520800
2008-03-18	35.00	35.88	34.38	35.82	1046300
2008-03-19	35.88	36.14	32.75	32.88	1027500
2008-03-20	32.44	34.59	32.17	33.50	818450
2008-03-24	33.44	34.78	33.21	34.14	458300
2008-03-25	33.96	35.32	33.65	35.15	472800
2008-03-26	35.62	35.67	34.78	35.50	540800
2008-03-27	35.43	36.20	35.30	35.45	537475
2008-03-28	35.73	35.74	35.08	35.31	427500
2008-03-31	35.05	36.03	34.96	35.92	533700
2008-04-01	36.50	38.95	36.50	38.92	1130900
2008-04-02	39.19	40.71	39.19	39.92	949125
2008-04-03	39.76	41.04	39.55	40.94	749800
2008-04-04	40.55	41.09	40.32	40.98	425800
2008-04-07	40.99	42.07	40.83	41.28	594700
2008-04-08	40.54	41.32	40.10	41.10	504100
2008-04-09	40.60	40.91	40.17	40.60	465000
2008-04-10	40.58	41.94	40.15	41.61	685550
2008-04-11	40.79	41.35	40.35	40.48	389000
2008-04-14	40.69	40.92	40.31	40.47	344978
2008-04-15	40.31	40.60	40.06	40.32	271859
2008-04-16	40.70	40.93	40.41	40.74	501562
2008-04-17	40.56	40.77	39.88	40.49	417474
2008-04-18	41.35	41.70	39.60	40.35	688634
2008-04-21	40.14	41.13	40.14	40.92	460944
2008-04-22	41.00	41.51	40.66	41.04	355618
2008-04-23	41.00	41.00	40.50	40.80	434046
2008-04-24	40.97	42.12	40.68	41.54	446591
2008-04-25	41.63	41.67	40.78	41.40	365379
2008-04-28	41.44	42.78	41.44	42.31	569575
2008-04-29	43.52	45.25	42.85	43.98	1007107
2008-04-30	44.99	45.05	44.16	44.62	657834
2008-05-01	44.45	44.45	43.20	44.06	556443
2008-05-02	43.95	44.99	43.95	44.28	495727
2008-05-05	44.50	44.79	43.92	44.39	512412
2008-05-06	44.36	44.64	43.70	43.95	604977
2008-05-07	44.30	44.49	44.01	44.23	413689
2008-05-08	44.08	44.60	44.02	44.48	276367
2008-05-09	44.30	46.06	44.24	45.41	568929
2008-05-12	45.42	45.96	45.16	45.92	275027
2008-05-13	46.04	46.09	44.95	45.27	361149
2008-05-14	45.52	45.68	44.82	44.83	356497
2008-05-15	45.09	45.31	44.13	44.38	672968
2008-05-16	44.46	44.65	43.79	43.98	452157
2008-05-19	43.95	44.75	43.90	44.08	317167
2008-05-20	44.20	44.20	43.15	43.33	429652
2008-05-21	43.27	43.59	42.45	42.73	640359
2008-05-22	43.27	46.40	43.05	44.90	981493
2008-05-23	44.52	45.18	44.05	44.78	470622
2008-05-27	44.47	44.68	43.51	43.82	533069
2008-05-28	44.09	44.15	43.30	43.59	521423
2008-05-29	43.74	44.21	43.69	43.83	389071
2008-05-30	43.76	44.28	43.49	44.01	396864
2008-06-02	43.68	43.80	43.04	43.27	300973
2008-06-03	43.14	43.20	42.08	42.12	391692
2008-06-04	42.05	42.05	40.58	40.86	768066
2008-06-05	40.61	40.61	39.50	40.30	861055
2008-06-06	39.82	40.84	39.82	40.40	460417
2008-06-09	40.63	40.63	39.61	40.03	550363
2008-06-10	40.21	41.03	40.00	40.39	574933
2008-06-11	40.73	40.77	39.60	39.80	557003
2008-06-12	39.85	39.96	39.33	39.38	455669
2008-06-13	39.61	40.09	38.69	40.01	498591
2008-06-16	40.15	40.53	39.73	40.31	506101
2008-06-17	38.53	42.06	38.49	41.72	933602
2008-06-18	41.43	42.08	40.50	41.04	732546
2008-06-19	41.05	42.17	40.69	41.83	527332
2008-06-20	41.39	42.04	40.70	40.91	436529
2008-06-23	40.73	40.97	39.98	40.05	506525
2008-06-24	39.99	39.99	38.78	38.95	585879
2008-06-25	38.79	39.78	38.67	39.59	712658
2008-06-26	39.32	39.32	38.12	38.60	509086
2008-06-27	38.41	39.28	38.41	39.08	479286
2008-06-30	38.78	39.08	37.19	38.66	582540
2008-07-01	38.22	38.49	37.88	38.40	452083
2008-07-02	38.85	39.53	38.24	38.24	927835
2008-07-03	38.28	38.55	37.18	37.39	362031
2008-07-07	38.37	39.38	37.08	37.78	876238
2008-07-08	37.60	38.54	37.43	38.45	619005
2008-07-09	38.73	39.32	38.73	38.94	493220
2008-07-10	39.06	39.06	37.65	38.25	673587
2008-07-11	38.19	38.19	36.45	36.85	641194
2008-07-14	36.96	37.67	36.36	36.38	546501
2008-07-15	36.12	36.65	34.65	35.88	749798
2008-07-16	36.31	40.22	35.67	39.11	1471139
2008-07-17	38.94	39.78	38.69	39.44	784611
2008-07-18	40.09	40.30	39.48	39.62	402966
2008-07-21	39.87	39.92	38.61	38.81	442777
2008-07-22	38.37	39.23	37.34	38.99	653637
2008-07-23	39.53	39.73	38.29	38.89	499983
2008-07-24	39.25	39.25	36.83	36.86	632166
2008-07-25	37.26	37.75	36.62	37.62	593922
2008-07-28	37.77	38.39	36.70	36.74	438244
2008-07-29	36.04	36.04	33.88	34.13	2147118
2008-07-30	34.30	34.87	34.25	34.64	620230
2008-07-31	34.70	34.70	33.62	33.89	594649
2008-08-01	33.71	33.82	32.68	32.75	1006132
2008-08-04	32.31	32.67	31.96	32.52	1391482
2008-08-05	32.26	34.48	31.69	33.79	1598505
2008-08-06	33.95	33.98	32.75	33.32	642280
2008-08-07	32.85	33.14	32.06	32.31	469397
2008-08-08	32.02	33.24	31.90	33.00	402991
2008-08-11	33.06	33.87	32.70	32.93	506308
2008-08-12	33.27	33.97	33.13	33.84	498952
2008-08-13	33.59	33.79	32.82	33.66	435643
2008-08-14	33.39	34.06	33.28	33.90	246735
2008-08-15	33.68	33.85	33.27	33.28	233815
2008-08-18	33.49	33.95	33.05	33.67	345649
2008-08-19	33.28	33.46	32.75	32.77	292141
2008-08-20	33.22	34.23	33.06	34.06	421629
2008-08-21	34.03	36.35	33.82	36.06	1023169
2008-08-22	36.07	36.07	35.45	35.72	441582
2008-08-25	35.21	35.67	35.21	35.37	324796
2008-08-26	35.37	35.37	34.71	35.17	375357
2008-08-27	35.29	35.99	34.78	35.85	411962
2008-08-28	36.03	37.67	36.03	37.61	520503
2008-08-29	37.11	37.11	35.83	36.18	361030
2008-09-02	35.93	36.24	34.52	34.68	623862
2008-09-03	35.05	35.64	33.20	34.24	889157
2008-09-04	33.86	33.97	32.90	33.33	2747184
2008-09-05	33.23	34.01	32.73	33.89	594248
2008-09-08	34.81	35.28	34.20	34.64	570748
2008-09-09	34.81	35.67	33.64	33.70	721804
2008-09-10	33.96	35.08	33.76	34.65	498699
2008-09-11	33.69	34.51	33.39	34.51	386218
2008-09-12	34.36	35.43	33.99	35.41	416091
2008-09-15	34.31	34.93	33.83	34.44	600216
2008-09-16	33.93	34.51	32.86	34.46	553629
2008-09-17	33.87	34.11	32.41	33.59	693409
2008-09-18	33.79	35.36	33.64	35.00	1294933
2008-09-19	35.49	36.25	34.56	34.86	755883
2008-09-22	35.24	36.00	33.77	33.77	629315
2008-09-23	33.80	34.25	32.98	33.59	765792
2008-09-24	33.65	33.99	33.29	33.48	559110
2008-09-25	33.75	34.25	33.62	34.09	828522
2008-09-26	33.79	34.00	33.27	33.97	488821
2008-09-29	33.31	33.58	31.01	32.17	986303
2008-09-30	32.23	33.70	32.23	33.24	696982
2008-10-01	32.64	34.21	32.40	34.08	769305
2008-10-02	33.23	33.92	31.92	32.46	642431
2008-10-03	33.22	34.49	32.48	32.50	1033268
2008-10-06	31.29	33.28	27.47	32.23	1527184
2008-10-07	32.14	32.39	30.08	30.50	1173987
2008-10-08	29.61	31.20	27.96	29.61	1598950
2008-10-09	29.89	30.58	27.57	28.32	1152175
2008-10-10	26.44	27.55	24.75	26.14	1446333
2008-10-13	28.70	29.65	26.20	29.65	539444
2008-10-14	30.87	32.19	26.28	27.00	1533527
2008-10-15	26.38	27.85	26.21	26.49	1022263
2008-10-16	27.04	28.15	25.14	27.56	1376275
2008-10-17	27.24	28.51	26.23	27.86	945163
2008-10-20	28.30	28.47	26.87	28.38	902607
2008-10-21	27.47	28.27	26.86	27.00	710434
2008-10-22	25.70	26.34	24.63	25.20	614591
2008-10-23	24.88	25.89	23.58	25.56	1064849
2008-10-24	23.27	25.20	23.04	24.61	948878
2008-10-27	24.69	24.87	22.61	22.65	938310
2008-10-28	24.51	25.39	22.94	25.05	999647
2008-10-29	25.72	26.79	24.85	26.09	1145425
2008-10-30	27.54	28.94	26.89	28.87	1107954
2008-10-31	28.78	29.78	27.84	29.09	1385309
2008-11-03	29.36	30.60	29.36	30.20	945301
2008-11-04	30.97	31.70	30.68	31.34	770168
2008-11-05	31.16	32.25	30.01	30.12	891544
2008-11-06	30.34	30.59	27.98	28.34	1136188
2008-11-07	28.40	28.80	26.96	27.45	1072136
2008-11-10	28.52	28.65	27.41	27.93	1107323
2008-11-11	27.39	28.70	27.00	27.99	1020325
2008-11-12	27.36	28.43	26.04	26.82	1489947
2008-11-13	27.34	29.24	26.81	29.18	1727276
2008-11-14	28.16	29.24	27.79	28.39	1445639
2008-11-17	28.18	28.46	26.70	26.82	1140621
2008-11-18	27.01	27.43	26.45	27.30	1293975
2008-11-19	27.17	28.40	26.34	26.39	1224999
2008-11-20	25.86	26.75	24.63	24.76	1440320
2008-11-21	25.86	27.00	24.62	26.52	1615393
2008-11-24	27.01	28.94	26.69	28.36	1429818
2008-11-25	28.88	29.52	28.08	28.85	1243013
2008-11-26	27.87	28.37	27.36	27.99	889093
2008-11-28	27.34	27.34	26.33	27.08	864946
2008-12-01	27.66	28.32	27.19	27.68	943358
2008-12-02	27.55	28.03	26.28	26.79	748373
2008-12-03	26.66	27.40	25.92	27.29	1006666
2008-12-04	27.60	28.28	26.64	26.99	566551
2008-12-05	26.37	27.46	26.16	27.05	671317
2008-12-08	28.54	29.00	27.37	28.10	631250
2008-12-09	27.81	28.20	27.57	27.85	755200
2008-12-10	28.67	28.67	27.34	27.57	574405
2008-12-11	27.96	28.40	26.98	27.23	415204
2008-12-12	26.79	27.46	26.08	26.45	731384
2008-12-15	26.96	26.98	25.76	26.15	500847
2008-12-16	25.68	27.41	25.68	27.31	576176
2008-12-17	27.22	27.47	26.52	27.05	506537
2008-12-18	27.69	27.93	26.01	26.51	551501
2008-12-19	26.42	27.30	26.39	27.17	476171
2008-12-22	27.25	27.83	27.25	27.61	478182
2008-12-23	27.59	28.74	27.59	28.32	478367
2008-12-24	28.49	28.83	28.36	28.39	153874
2008-12-26	28.67	28.86	28.17	28.52	147511
2008-12-29	28.66	28.92	28.37	28.63	490292
2008-12-30	28.72	30.31	28.69	30.03	525231
2008-12-31	30.33	30.38	29.59	30.08	329763
2009-01-02	30.15	30.84	29.86	30.81	290704
2009-01-05	30.81	31.31	29.83	31.25	1419798
2009-01-06	31.16	31.33	29.21	29.66	2237811
2009-01-07	29.01	29.55	27.94	28.41	1374437
2009-01-08	28.47	28.61	27.69	28.40	527841
2009-01-09	28.35	28.35	27.21	27.27	461773
2009-01-12	26.93	27.11	26.50	26.64	479374
2009-01-13	26.50	26.58	25.92	26.28	492697
2009-01-14	25.74	25.90	25.28	25.43	365740
2009-01-15	25.59	26.53	24.85	26.52	590614
2009-01-16	27.22	27.22	25.99	26.96	516819
2009-01-20	27.21	27.21	25.55	25.66	667399
2009-01-21	25.83	27.17	25.36	27.14	578731
2009-01-22	26.57	27.49	26.41	26.94	709529
2009-01-23	26.24	27.42	26.03	27.25	490858
2009-01-26	27.75	27.97	27.06	27.60	659022
2009-01-27	27.70	27.75	26.97	27.57	896124
2009-01-28	28.28	28.95	27.99	28.56	902127
2009-01-29	28.54	28.63	27.76	27.92	831391
2009-01-30	27.91	28.26	27.43	28.16	951229
2009-02-02	28.02	28.31	27.44	28.07	1088151
2009-02-03	28.01	28.57	27.55	28.50	773221
2009-02-04	28.30	29.56	28.28	28.63	899483
2009-02-05	28.80	28.80	27.82	28.61	563450
2009-02-06	28.87	29.30	28.20	28.71	474817
2009-02-09	28.71	29.02	27.97	28.37	584026
2009-02-10	28.00	28.24	27.11	27.34	590000
2009-02-11	27.39	27.72	27.01	27.39	574147
2009-02-12	27.20	28.13	27.20	28.10	695026
2009-02-13	28.50	28.86	28.34	28.36	591825
2009-02-17	27.47	27.48	26.60	27.17	902355
2009-02-18	25.83	25.99	24.26	25.25	1725522
2009-02-19	25.10	25.44	24.43	24.47	1018566
2009-02-20	23.99	24.84	23.99	24.38	1493590
2009-02-23	24.51	24.54	23.01	23.08	1037119
2009-02-24	23.23	23.91	22.88	23.77	1046174
2009-02-25	23.44	23.67	22.74	23.40	1090046
2009-02-26	23.77	24.13	23.38	23.81	838182
2009-02-27	23.50	23.96	23.14	23.46	1214543
2009-03-02	22.37	23.12	21.51	21.81	1156099
2009-03-03	22.34	22.34	21.08	21.37	1197470
2009-03-04	21.58	21.64	20.96	21.25	1228617
2009-03-05	20.77	21.00	20.41	20.47	1222801
2009-03-06	20.38	21.06	20.00	20.41	1249975
2009-03-09	19.98	20.24	19.59	19.83	800411
2009-03-10	20.55	21.56	20.27	21.38	787734
2009-03-11	20.73	21.76	20.73	21.07	703605
2009-03-12	20.44	21.98	20.44	21.87	597473
2009-03-13	21.95	22.53	21.73	22.27	569924
2009-03-16	22.64	23.77	22.35	22.92	1006738
2009-03-17	22.78	23.43	22.43	23.43	706256
2009-03-18	23.46	24.35	23.26	24.08	929097
2009-03-19	24.70	24.75	23.93	24.21	682655
2009-03-20	24.19	24.48	23.98	24.08	487893
2009-03-23	24.23	24.79	24.19	24.79	764429
2009-03-24	24.58	25.30	24.55	24.93	775188
2009-03-25	25.10	25.30	24.46	24.88	923323
2009-03-26	24.93	25.01	24.19	24.66	820838
2009-03-27	23.54	24.26	23.54	24.15	563687
2009-03-30	23.20	23.44	22.50	23.27	577908
2009-03-31	23.78	23.87	22.70	22.83	1008068
2009-04-01	22.77	23.64	22.77	23.60	587524
2009-04-02	24.06	24.38	23.58	23.74	647180
2009-04-03	23.52	23.69	23.01	23.42	985309
2009-04-06	23.27	23.50	22.73	23.38	729299
2009-04-07	22.88	23.22	22.77	22.93	378723
2009-04-08	22.88	23.09	22.70	22.95	328011
2009-04-09	23.10	23.10	21.51	22.09	933777
2009-04-13	21.86	22.37	21.86	22.16	428163
2009-04-14	22.12	22.28	21.78	21.88	562660
2009-04-15	22.04	23.06	22.02	22.97	723095
2009-04-16	23.00	23.50	22.81	23.05	559930
2009-04-17	23.07	23.16	22.70	22.78	252935
2009-04-20	22.50	22.54	22.12	22.24	395453
2009-04-21	22.09	22.79	22.05	22.64	676012
2009-04-22	22.53	23.19	22.38	22.49	623384
2009-04-23	22.73	23.62	22.65	23.48	785652
2009-04-24	23.71	24.43	23.65	23.90	592259
2009-04-27	23.73	24.32	23.61	23.71	429176
2009-04-28	23.60	24.41	23.57	24.11	520677
2009-04-29	23.14	24.73	23.14	24.48	375968
2009-04-30	24.49	25.04	24.49	24.58	642673
2009-05-01	26.51	26.51	24.66	25.22	367987
2009-05-04	25.26	26.23	25.26	26.22	358498
2009-05-05	25.89	26.34	25.70	25.94	366654
2009-05-06	26.01	26.40	25.87	26.38	376803
2009-05-07	26.43	26.54	26.16	26.18	512246
2009-05-08	26.63	26.86	25.81	26.06	542275
2009-05-11	25.84	26.46	25.73	26.30	326976
2009-05-12	26.62	26.62	26.01	26.46	452624
2009-05-13	25.88	26.30	24.93	24.99	544265
2009-05-14	25.25	25.84	25.19	25.46	435424
2009-05-15	25.52	25.78	24.96	25.07	292957
2009-05-18	25.38	25.91	25.28	25.91	172863
2009-05-19	25.76	25.89	25.44	25.44	276770
2009-05-20	26.00	27.06	25.90	26.85	883646
2009-05-21	26.68	26.85	26.27	26.73	297243
2009-05-22	27.02	28.20	27.02	28.06	607142
2009-05-26	28.45	29.56	28.22	29.18	784556
2009-05-27	29.26	29.38	28.63	28.70	565948
2009-05-28	28.97	29.44	28.80	29.24	513188
2009-05-29	29.61	29.91	29.27	29.85	550774
2009-06-01	30.14	30.37	29.83	29.94	351193
2009-06-02	30.15	30.56	30.05	30.15	452234
2009-06-03	29.88	30.14	29.37	29.51	494178
2009-06-04	29.68	29.84	29.31	29.66	219286
2009-06-05	29.46	29.54	29.08	29.18	404999
2009-06-08	29.12	29.12	28.47	28.91	399864
2009-06-09	29.44	29.49	28.96	29.15	563423
2009-06-10	29.26	29.33	28.16	28.63	566409
2009-06-11	29.00	29.00	28.11	28.27	947483
2009-06-12	28.11	28.11	27.63	27.85	511932
2009-06-15	27.50	27.72	26.51	26.71	573382
2009-06-16	26.98	27.17	26.37	26.64	353168
2009-06-17	26.61	26.89	26.16	26.68	342009
2009-06-18	26.67	26.67	25.89	26.20	457607
2009-06-19	26.41	26.53	25.95	26.14	371637
2009-06-22	25.78	25.78	25.06	25.10	411290
2009-06-23	25.22	25.52	25.05	25.52	653607
2009-06-24	25.76	26.31	25.76	26.11	288603
2009-06-25	26.12	26.16	25.76	26.16	188459
2009-06-26	26.13	26.54	26.05	26.21	235597
2009-06-29	26.28	26.63	26.23	26.39	217978
2009-06-30	26.42	26.53	25.59	25.75	383086
2009-07-01	25.89	26.02	25.73	25.90	141460
2009-07-02	25.87	26.34	25.59	25.75	289419
2009-07-06	25.50	25.91	25.07	25.43	228874
2009-07-07	25.48	25.69	24.82	24.85	280285
2009-07-08	24.80	25.12	24.20	24.43	302954
2009-07-09	24.52	25.43	24.47	25.25	433329
2009-07-10	25.10	25.82	25.06	25.74	400164
2009-07-13	25.69	26.18	25.51	26.15	254840
2009-07-14	26.45	26.55	26.18	26.44	314320
2009-07-15	26.87	27.39	26.87	27.23	246772
2009-07-16	27.23	27.28	26.85	27.05	404896
2009-07-17	26.92	27.52	26.92	27.47	243952
2009-07-20	27.69	28.14	27.65	28.05	262023
2009-07-21	28.38	28.98	28.16	28.31	492330
2009-07-22	28.23	28.51	27.87	28.03	288269
2009-07-23	27.88	28.87	27.88	28.83	282350
2009-07-24	28.86	29.19	28.63	28.82	298500
2009-07-27	28.56	28.80	28.24	28.52	235812
2009-07-28	27.38	27.44	26.43	27.30	720166
2009-07-29	26.42	27.29	26.42	26.87	308188
2009-07-30	27.22	27.96	27.17	27.94	367136
2009-07-31	27.77	28.11	27.70	27.84	248831
2009-08-03	27.85	28.00	27.44	27.50	389120
2009-08-04	27.79	27.97	27.12	27.45	330522
2009-08-05	27.50	27.50	26.94	27.02	240228
2009-08-06	27.03	27.12	26.55	26.59	234621
2009-08-07	26.63	26.97	26.45	26.79	288254
2009-08-10	26.78	26.78	26.47	26.53	126707
2009-08-11	26.46	26.58	26.13	26.50	221268
2009-08-12	26.58	27.55	26.43	27.33	342350
2009-08-13	27.33	28.23	27.33	28.08	270711
2009-08-14	27.96	28.40	27.71	28.10	285387
2009-08-17	27.23	27.48	27.12	27.28	187516
2009-08-18	27.28	27.45	27.20	27.38	147254
2009-08-19	27.00	27.40	26.89	27.24	213857
2009-08-20	27.05	27.37	27.05	27.24	103401
2009-08-21	27.25	27.73	27.25	27.46	146216
2009-08-24	27.50	27.85	27.34	27.40	143133
2009-08-25	27.68	27.72	27.29	27.30	105093
2009-08-26	27.12	27.23	26.91	27.14	174153
2009-08-27	27.14	27.15	26.67	27.11	174433
2009-08-28	27.36	27.77	27.33	27.60	238940
2009-08-31	27.27	27.62	26.84	27.53	308003
2009-09-01	27.00	27.43	26.68	26.86	538313
2009-09-02	26.81	27.86	26.81	27.41	758771
2009-09-03	27.47	27.74	27.32	27.47	497924
2009-09-04	27.26	28.41	27.26	28.34	240813
2009-09-08	28.73	28.92	27.78	28.01	294793
2009-09-09	28.05	28.29	27.77	28.10	373361
2009-09-10	27.89	28.30	27.72	28.29	279912
2009-09-11	28.83	28.83	28.18	28.51	251854
2009-09-14	28.24	28.85	28.17	28.30	197335
2009-09-15	28.39	28.60	27.80	28.32	251926
2009-09-16	28.38	28.82	28.23	28.75	1186332
2009-09-17	28.86	29.29	28.51	28.57	270182
2009-09-18	28.70	28.84	28.55	28.76	180514
2009-09-21	28.34	28.34	27.54	27.66	321135
2009-09-22	27.95	28.31	27.77	27.97	206781
2009-09-23	27.97	28.21	27.62	27.65	238487
2009-09-24	27.79	27.84	27.13	27.17	267474
2009-09-25	27.15	27.61	27.00	27.13	485249
2009-09-28	27.17	27.78	27.03	27.51	342433
2009-09-29	27.50	28.07	27.39	27.91	259356
2009-09-30	28.07	28.35	27.80	28.20	292060
2009-10-01	28.33	28.40	26.78	26.84	587384
2009-10-02	26.63	27.02	26.38	26.86	293371
2009-10-05	27.00	27.18	26.76	27.07	171953
2009-10-06	27.10	27.10	26.40	26.53	480572
2009-10-07	26.39	26.58	26.12	26.54	316389
2009-10-08	26.74	27.30	26.74	27.11	487522
2009-10-09	27.25	27.33	27.04	27.33	219969
2009-10-12	27.32	27.58	26.90	27.16	114396
2009-10-13	27.33	27.43	26.78	27.19	299245
2009-10-14	27.56	27.65	26.72	26.87	599667
2009-10-15	26.51	27.03	26.51	26.80	272305
2009-10-16	26.76	26.92	26.38	26.75	242900
2009-10-19	27.03	27.03	26.70	26.80	701863
2009-10-20	26.70	27.00	26.57	26.89	1164305
2009-10-21	26.89	27.99	26.89	27.43	576630
2009-10-22	27.57	27.90	27.40	27.89	242426
2009-10-23	28.13	28.13	27.34	27.48	196118
2009-10-26	27.35	27.81	26.78	27.17	360668
2009-10-27	28.15	28.79	27.87	28.52	558822
2009-10-28	28.85	28.88	27.68	28.08	747991
2009-10-29	28.45	29.26	28.24	28.99	723538
2009-10-30	29.86	30.87	29.14	29.28	1161494
2009-11-02	29.26	29.88	29.07	29.83	675183
2009-11-03	29.57	30.11	29.55	30.09	438273
2009-11-04	30.16	30.47	30.00	30.17	383924
2009-11-05	30.18	30.28	30.00	30.16	428944
2009-11-06	29.98	30.05	29.70	29.93	361967
2009-11-09	30.16	30.82	30.16	30.74	302167
2009-11-10	30.62	30.81	30.42	30.58	439738
2009-11-11	30.89	31.20	30.54	30.75	261949
2009-11-12	30.55	30.94	30.44	30.55	169131
2009-11-13	30.63	31.18	30.55	31.04	301472
2009-11-16	31.29	31.88	31.11	31.84	287801
2009-11-17	31.68	32.38	31.37	31.61	420698
2009-11-18	31.44	31.57	31.04	31.23	173888
2009-11-19	31.05	31.05	30.46	30.91	388287
2009-11-20	30.58	30.71	29.49	29.90	606338
2009-11-23	30.32	30.80	30.28	30.40	333936
2009-11-24	30.58	30.58	30.05	30.23	378877
2009-11-25	30.53	31.44	30.43	31.31	250182
2009-11-27	30.11	30.40	29.53	30.20	148638
2009-11-30	30.36	30.60	30.14	30.26	398056
2009-12-01	30.51	31.44	30.39	31.41	400892
2009-12-02	31.39	31.66	31.08	31.32	330513
2009-12-03	31.04	31.67	30.99	31.16	322031
2009-12-04	31.50	31.97	31.16	31.21	269714
2009-12-07	31.16	32.38	31.16	31.97	378866
2009-12-08	31.71	32.05	31.45	31.57	354785
2009-12-09	31.49	32.19	31.16	32.06	416445
2009-12-10	31.59	32.19	31.49	31.66	400412
2009-12-11	31.14	31.14	29.18	29.32	1476290
2009-12-14	29.32	29.32	28.29	28.40	1077461
2009-12-15	28.41	29.29	28.13	28.78	763264
2009-12-16	29.07	29.53	28.67	28.78	576791
2009-12-17	28.78	29.01	28.51	28.79	1209100
2009-12-18	28.69	29.49	28.58	29.41	778336
2009-12-21	29.66	30.57	29.52	29.90	493805
2009-12-22	29.81	30.45	29.77	30.14	364702
2009-12-23	30.37	30.88	30.22	30.54	339395
2009-12-24	30.51	30.86	30.49	30.65	94019
2009-12-28	30.94	30.97	30.63	30.71	108583
2009-12-29	30.89	31.31	30.74	30.82	457239
2009-12-30	30.56	31.08	30.35	30.87	242792
2009-12-31	30.98	31.43	30.85	31.00	232567
2010-01-04	31.37	31.64	30.32	30.54	837579
2010-01-05	30.69	30.97	29.81	30.02	1107618
2010-01-06	30.19	30.21	29.72	30.11	781981
2010-01-07	30.08	30.13	29.61	29.94	524461
2010-01-08	30.11	30.46	29.85	30.33	814060
2010-01-11	30.39	30.99	30.38	30.93	474793
2010-01-12	30.91	31.18	30.49	30.61	557151
2010-01-13	30.55	31.25	30.52	31.08	433933
2010-01-14	31.13	31.16	30.68	30.74	320541
2010-01-15	30.80	30.92	30.51	30.76	554493
2010-01-19	30.51	30.94	30.33	30.91	458816
2010-01-20	30.68	30.68	30.26	30.56	400476
2010-01-21	30.45	31.31	30.45	31.05	696715
2010-01-22	30.95	30.97	30.47	30.49	596564
2010-01-25	30.77	30.90	30.06	30.72	563419
2010-01-26	30.40	30.90	30.26	30.74	772755
2010-01-27	30.51	31.33	30.44	31.24	601745
2010-01-28	31.62	31.88	31.50	31.50	714783
2010-01-29	31.52	31.64	30.97	31.26	721460
2010-02-01	31.40	31.78	31.15	31.64	638497
2010-02-02	31.08	31.67	30.54	31.54	1398262
2010-02-03	31.53	31.59	30.76	31.10	655496
2010-02-04	30.78	31.20	30.60	30.83	969458
2010-02-05	30.88	31.13	30.26	30.95	582975
2010-02-08	31.03	31.23	30.86	30.90	286736
2010-02-09	31.11	31.58	30.78	31.27	376541
2010-02-10	31.27	31.73	31.08	31.70	362440
2010-02-11	31.62	32.62	31.57	32.54	421180
2010-02-12	32.41	33.04	32.25	32.95	503515
2010-02-16	33.33	33.49	32.67	33.01	481081
2010-02-17	33.00	33.37	31.24	31.48	1469694
2010-02-18	31.83	32.27	31.54	32.13	720198
2010-02-19	32.18	32.66	31.99	32.56	554836
2010-02-22	32.52	32.81	32.41	32.57	252668
2010-02-23	32.57	32.63	32.11	32.31	529965
2010-02-24	32.30	32.82	32.30	32.55	544286
2010-02-25	31.93	32.61	31.78	32.58	654678
2010-02-26	32.67	33.20	32.48	33.03	923840
2010-03-01	33.24	33.96	33.19	33.92	851124
2010-03-02	34.00	34.32	33.71	33.80	582834
2010-03-03	33.72	33.93	33.03	33.18	721479
2010-03-04	33.01	33.03	32.59	32.82	675056
2010-03-05	33.19	33.64	33.04	33.34	445956
2010-03-08	33.52	33.68	32.70	32.70	774345
2010-03-09	32.75	33.64	32.68	33.49	603930
2010-03-10	33.66	34.40	33.63	34.22	777971
2010-03-11	34.28	34.49	33.96	34.46	340564
2010-03-12	34.67	35.16	33.76	34.10	605599
2010-03-15	33.94	34.41	33.94	34.35	428429
2010-03-16	34.56	34.97	34.38	34.75	467057
2010-03-17	34.75	35.62	34.75	35.36	474111
2010-03-18	35.50	35.58	35.00	35.15	301112
2010-03-19	35.33	35.44	34.73	34.83	435072
2010-03-22	34.45	35.01	34.21	34.69	649443
2010-03-23	34.69	34.90	34.59	34.79	244200
2010-03-24	34.55	34.62	33.53	33.74	566679
2010-03-25	34.03	34.27	33.78	34.07	390618
2010-03-26	34.25	34.25	33.31	33.52	533899
2010-03-29	33.84	33.93	33.62	33.91	427244
2010-03-30	34.03	34.40	33.88	34.11	403449
2010-03-31	34.08	34.55	33.92	34.13	405440
2010-04-01	34.28	34.62	33.85	33.99	475290
2010-04-05	34.19	34.22	33.85	34.18	471203
2010-04-06	34.20	34.35	33.90	33.94	363548
2010-04-07	33.81	34.14	33.45	33.79	381517
2010-04-08	33.87	34.09	33.15	33.79	385473
2010-04-09	33.68	33.77	33.33	33.74	653487
2010-04-12	33.75	34.22	33.68	34.05	337026
2010-04-13	34.07	34.18	33.65	33.96	545379
2010-04-14	34.14	34.33	33.92	34.26	654384
2010-04-15	34.12	34.79	34.05	34.74	614022
2010-04-16	34.79	34.99	33.97	34.13	861764
2010-04-19	33.95	34.47	33.79	34.46	670782
2010-04-20	34.82	34.96	34.56	34.60	784814
2010-04-21	34.73	34.81	34.39	34.61	745568
2010-04-22	34.30	35.24	34.30	35.17	612458
2010-04-23	35.18	35.48	35.04	35.23	769525
2010-04-26	35.03	35.46	35.03	35.37	437040
2010-04-27	35.35	36.21	35.00	35.08	1291232
2010-04-28	35.54	35.99	34.48	34.80	1097356
2010-04-29	35.17	35.94	35.01	35.71	813402
2010-04-30	35.86	36.05	35.29	35.61	837905
2010-05-03	35.91	36.80	35.86	36.44	593336
2010-05-04	36.27	36.27	35.46	35.82	590778
2010-05-05	35.53	35.53	34.62	35.13	722219
2010-05-06	34.42	35.32	32.05	34.29	936290
2010-05-07	34.65	34.88	33.55	34.42	1139898
2010-05-10	35.66	36.17	34.59	35.03	752950
2010-05-11	34.92	35.74	34.92	35.31	609460
2010-05-12	35.23	35.69	35.05	35.53	436368
2010-05-13	35.59	36.43	35.49	36.11	543991
2010-05-14	35.94	35.94	35.24	35.55	503825
2010-05-17	35.59	35.93	34.73	35.37	535215
2010-05-18	35.76	36.30	35.07	35.15	539600
2010-05-19	35.05	35.44	34.44	35.12	520505
2010-05-20	34.19	34.40	33.13	33.19	886074
2010-05-21	32.56	34.04	32.20	33.99	724945
2010-05-24	33.86	34.06	33.59	33.61	232655
2010-05-25	32.79	33.67	31.99	33.66	886090
2010-05-26	33.82	34.27	32.97	33.00	929465
2010-05-27	33.60	34.43	33.59	34.15	636925
2010-05-28	33.95	34.62	33.80	34.03	511238
2010-06-01	34.00	35.05	33.71	33.99	586957
2010-06-02	34.44	35.52	34.39	35.50	626849
2010-06-03	35.48	35.87	35.25	35.77	539166
2010-06-04	35.14	35.26	34.13	34.28	721732
2010-06-07	34.48	34.86	34.20	34.25	552929
2010-06-08	34.42	34.46	33.68	34.20	679067
2010-06-09	34.56	35.33	34.51	34.83	516863
2010-06-10	35.20	35.93	35.13	35.93	359974
2010-06-11	35.50	35.76	35.29	35.75	334093
2010-06-14	36.16	36.50	35.86	35.94	432572
2010-06-15	36.35	36.71	36.20	36.66	425123
2010-06-16	36.69	36.80	36.20	36.58	393847
2010-06-17	36.79	36.79	36.29	36.57	408725
2010-06-18	36.42	36.76	36.41	36.61	421788
2010-06-21	37.06	37.09	36.20	36.43	604312
2010-06-22	36.67	36.86	36.09	36.10	514832
2010-06-23	36.00	36.16	35.70	35.96	421765
2010-06-24	35.99	35.99	35.22	35.32	553565
2010-06-25	35.32	35.62	34.97	35.17	430787
2010-06-28	35.02	35.19	34.53	35.00	829769
2010-06-29	34.62	34.62	33.18	33.35	914254
2010-06-30	33.15	33.21	32.50	32.76	848013
2010-07-01	32.63	32.89	31.78	32.72	980903
2010-07-02	33.21	33.41	32.23	32.59	476221
2010-07-06	33.03	33.25	32.34	32.70	529986
2010-07-07	32.62	33.60	32.52	33.55	565574
2010-07-08	33.97	34.05	33.64	34.00	454617
2010-07-09	34.38	34.63	33.99	34.14	434855
2010-07-12	33.99	34.30	33.58	34.11	287931
2010-07-13	34.52	35.21	34.45	35.05	482172
2010-07-14	35.07	35.33	34.90	35.04	769764
2010-07-15	35.00	35.52	34.39	35.40	818766
2010-07-16	35.25	35.28	34.28	34.38	513078
2010-07-19	34.40	35.10	34.30	34.91	577256
2010-07-20	34.53	35.28	34.53	35.25	341488
2010-07-21	35.55	35.65	34.91	35.14	269588
2010-07-22	35.48	36.06	35.39	35.51	367052
2010-07-23	35.49	36.00	35.19	35.79	351318
2010-07-26	36.07	36.99	35.95	36.42	463628
2010-07-27	36.84	36.91	35.10	35.62	666507
2010-07-28	35.07	35.21	34.18	34.27	600541
2010-07-29	34.51	34.69	33.72	34.21	411839
2010-07-30	33.99	35.04	33.94	34.72	565545
2010-08-02	35.10	35.48	34.98	35.37	374312
2010-08-03	35.37	35.37	35.02	35.16	255280
2010-08-04	35.43	35.66	35.27	35.43	256393
2010-08-05	35.44	35.88	35.43	35.68	332784
2010-08-06	35.41	35.41	34.74	35.09	261779
2010-08-09	35.39	35.42	35.02	35.15	152398
2010-08-10	34.87	35.36	34.64	35.21	199436
2010-08-11	34.73	34.77	34.39	34.48	230934
2010-08-12	34.13	35.35	33.94	35.31	435902
2010-08-13	35.22	35.35	34.82	35.12	256968
2010-08-16	34.99	35.12	34.37	34.88	236738
2010-08-17	35.16	35.87	34.91	35.64	240681
2010-08-18	35.74	36.24	35.22	36.14	329700
2010-08-19	35.89	36.10	35.47	35.67	310533
2010-08-20	35.51	35.76	35.13	35.69	138226
2010-08-23	35.77	36.06	35.55	35.92	243332
2010-08-24	35.51	36.04	35.04	35.86	543340
2010-08-25	35.26	35.56	34.43	34.86	671764
2010-08-26	34.99	35.49	34.59	34.89	724952
2010-08-27	35.02	36.17	34.65	35.84	675614
2010-08-30	35.83	35.86	35.19	35.30	354410
2010-08-31	35.18	35.70	34.69	34.81	547853
2010-09-01	35.37	35.66	35.15	35.28	401755
2010-09-02	35.52	35.78	35.37	35.67	248498
2010-09-03	36.17	36.54	35.91	36.39	277937
2010-09-07	36.20	36.20	35.65	35.83	233660
2010-09-08	35.96	36.30	35.91	36.00	259913
2010-09-09	36.42	36.42	35.61	35.81	194655
2010-09-10	35.69	36.04	35.63	35.88	238513
2010-09-13	36.18	36.81	35.85	36.55	459988
2010-09-14	36.70	37.13	36.33	36.35	335952
2010-09-15	36.36	36.68	36.13	36.35	267040
2010-09-16	36.23	37.79	36.17	37.66	1166445
2010-09-17	37.90	37.98	37.10	37.29	485866
2010-09-20	37.31	38.16	37.16	37.80	324995
2010-09-21	37.77	38.18	37.68	37.82	453530
2010-09-22	37.84	38.21	37.36	37.57	313220
2010-09-23	37.35	37.84	37.07	37.50	425237
2010-09-24	37.96	38.16	37.85	38.09	355647
2010-09-27	38.17	38.33	37.68	37.72	306053
2010-09-28	37.69	37.82	37.05	37.70	346258
2010-09-29	37.64	37.85	37.40	37.66	231680
2010-09-30	37.91	38.02	37.01	37.43	425196
2010-10-01	37.51	37.80	37.12	37.39	360588
2010-10-04	37.39	38.08	37.29	37.95	588050
2010-10-05	38.20	38.42	38.11	38.42	273812
2010-10-06	38.37	38.78	38.10	38.70	305429
2010-10-07	38.79	39.43	38.55	39.16	584734
2010-10-08	39.17	39.46	38.87	39.26	436980
2010-10-11	39.49	39.62	39.20	39.48	160970
2010-10-12	39.41	40.15	39.27	40.10	447033
2010-10-13	40.18	40.64	39.82	39.94	448610
2010-10-14	39.97	40.34	39.49	39.86	375468
2010-10-15	40.10	40.19	39.19	39.42	430939
2010-10-18	39.22	40.28	38.89	40.23	376009
2010-10-19	39.30	39.83	39.25	39.59	413252
2010-10-20	39.79	39.85	39.36	39.43	395937
2010-10-21	39.67	39.85	39.10	39.22	395188
2010-10-22	39.39	39.93	39.22	39.91	290622
2010-10-25	40.05	40.82	39.85	40.49	415940
2010-10-26	38.60	38.76	37.10	37.22	1561015
2010-10-27	36.83	36.83	35.82	36.03	1008157
2010-10-28	36.20	36.86	35.86	36.32	876527
2010-10-29	36.44	36.87	36.32	36.45	406711
2010-11-01	36.74	37.08	36.25	36.40	518302
2010-11-02	36.72	36.73	36.08	36.30	322487
2010-11-03	36.34	36.34	35.65	36.26	610057
2010-11-04	36.61	36.73	36.32	36.55	379621
2010-11-05	36.76	36.97	36.54	36.54	544691
2010-11-08	36.57	36.57	36.01	36.18	284248
2010-11-09	36.43	36.44	35.81	35.96	223653
2010-11-10	36.10	36.52	35.91	36.39	317519
2010-11-11	36.31	36.64	36.07	36.60	312328
2010-11-12	36.28	36.83	36.01	36.18	329405
2010-11-15	36.70	37.07	36.48	36.82	477292
2010-11-16	36.24	36.48	35.77	36.04	437846
2010-11-17	35.93	36.15	35.71	36.00	356397
2010-11-18	36.34	36.71	36.13	36.31	278023
2010-11-19	36.35	36.56	35.84	36.49	402229
2010-11-22	36.38	36.62	36.07	36.30	311307
2010-11-23	36.07	36.14	35.61	35.67	230862
2010-11-24	36.01	36.30	35.96	36.15	238848
2010-11-26	35.53	35.73	35.31	35.71	189313
2010-11-29	35.57	35.89	35.34	35.83	284673
2010-11-30	35.46	35.98	35.20	35.42	448734
2010-12-01	35.99	36.22	35.50	35.64	383682
2010-12-02	35.90	36.44	35.75	35.96	465416
2010-12-03	35.87	35.94	34.51	34.95	736006
2010-12-06	34.70	35.10	34.22	35.09	536220
2010-12-07	35.31	35.39	34.38	34.43	492753
2010-12-08	34.59	35.15	34.52	35.04	323950
2010-12-09	35.38	35.51	34.80	35.11	334796
2010-12-10	35.01	35.31	34.93	35.19	268643
2010-12-13	35.35	35.45	34.58	34.62	348785
2010-12-14	34.62	34.66	34.09	34.21	475027
2010-12-15	34.16	34.26	33.89	34.12	406541
2010-12-16	34.21	34.66	34.08	34.27	357986
2010-12-17	34.03	34.19	33.74	34.12	542611
2010-12-20	34.18	34.41	33.92	33.97	497399
2010-12-21	33.92	34.04	33.70	33.83	641696
2010-12-22	34.02	34.02	33.73	33.87	367518
2010-12-23	33.87	34.44	33.87	34.14	299682
2010-12-27	33.98	34.24	33.86	33.87	251280
2010-12-28	34.07	34.34	33.91	34.24	198935
2010-12-29	34.39	34.63	34.36	34.52	216332
2010-12-30	34.59	34.89	34.59	34.78	230963
2010-12-31	34.80	34.94	34.63	34.63	194815
2011-01-03	34.84	34.84	34.63	34.76	247494
2011-01-04	34.78	34.80	34.14	34.42	565270
2011-01-05	34.27	34.79	34.21	34.77	398355
2011-01-06	34.83	34.91	34.56	34.78	406399
2011-01-07	34.98	35.12	34.77	34.87	335857
2011-01-10	34.65	34.70	34.29	34.58	640901
2011-01-11	34.73	35.07	34.54	35.07	390663
2011-01-12	35.25	35.61	35.12	35.57	384490
2011-01-13	35.58	36.69	35.54	36.19	543617
2011-01-14	36.09	36.40	35.81	36.36	368615
2011-01-18	36.35	36.41	36.05	36.21	258365
2011-01-19	36.10	36.36	35.47	35.73	687445
2011-01-20	35.50	35.81	35.34	35.76	521661
2011-01-21	36.01	36.10	35.36	35.69	407127
2011-01-24	35.76	36.06	35.52	35.66	260743
2011-01-25	35.44	35.62	35.13	35.30	1033345
2011-01-26	35.25	35.31	34.62	34.89	854547
2011-01-27	34.84	35.24	34.70	35.02	420229
2011-01-28	34.84	34.97	34.50	34.76	732543
2011-01-31	34.78	35.08	34.70	34.92	472898
2011-02-01	35.19	35.43	35.13	35.32	339402
2011-02-02	35.23	35.52	35.23	35.32	288030
2011-02-03	35.32	35.53	35.25	35.44	276731
2011-02-04	35.56	36.40	34.95	36.36	758305
2011-02-07	36.36	36.40	35.26	35.39	546963
2011-02-08	35.39	35.48	35.10	35.43	386092
2011-02-09	35.32	35.52	35.00	35.22	440812
2011-02-10	35.18	35.38	34.67	34.87	421320
2011-02-11	34.75	35.01	34.75	34.89	406250
2011-02-14	34.89	34.89	34.50	34.68	276548
2011-02-15	34.63	35.62	34.54	35.20	826698
2011-02-16	34.97	36.37	34.28	35.85	1917574
2011-02-17	35.61	35.71	35.09	35.54	886694
2011-02-18	35.72	35.77	35.23	35.38	491873
2011-02-22	35.37	35.38	34.57	34.74	516987
2011-02-23	34.61	34.86	34.23	34.62	1197751
2011-02-24	34.79	35.02	34.56	34.79	512244
2011-02-25	34.86	35.10	34.83	35.10	334439
2011-02-28	35.21	35.42	35.09	35.30	320770
2011-03-01	35.31	35.35	34.95	35.11	317583
2011-03-02	35.07	35.29	35.07	35.13	307100
2011-03-03	35.14	35.33	35.14	35.28	288695
2011-03-04	35.27	35.32	34.75	34.96	332604
2011-03-07	35.08	35.08	34.25	34.42	517766
2011-03-08	34.50	35.04	34.27	34.98	344559
2011-03-09	35.06	35.50	35.06	35.18	476371
2011-03-10	35.00	35.10	34.69	34.69	474193
2011-03-11	34.55	34.99	34.50	34.93	323539
2011-03-14	34.74	34.75	34.46	34.67	357766
2011-03-15	33.91	34.56	33.67	34.38	572362
2011-03-16	33.86	34.41	33.62	33.92	683094
2011-03-17	34.41	34.62	34.20	34.41	413657
2011-03-18	34.60	34.73	34.07	34.21	400794
2011-03-21	34.70	35.05	34.58	34.87	269642
2011-03-22	35.14	35.40	34.83	35.14	397218
2011-03-23	35.11	35.59	34.97	35.48	412656
2011-03-24	35.61	35.84	35.41	35.73	291719
2011-03-25	35.78	36.17	35.76	35.99	344953
2011-03-28	36.00	36.18	35.77	35.87	252015
2011-03-29	35.91	36.38	35.87	36.26	343838
2011-03-30	36.53	36.80	36.46	36.47	599253
2011-03-31	36.69	36.80	36.24	36.40	593140
2011-04-01	36.66	37.00	36.36	36.49	300415
2011-04-04	36.51	36.53	36.02	36.15	393605
2011-04-05	36.15	36.50	36.11	36.45	260071
2011-04-06	36.81	36.86	36.35	36.45	295310
2011-04-07	36.42	36.46	35.91	35.96	299815
2011-04-08	36.20	36.25	35.95	36.07	169557
2011-04-11	36.07	36.42	35.98	36.18	229328
2011-04-12	35.92	36.51	35.88	36.38	282897
2011-04-13	36.48	36.51	36.14	36.41	207167
2011-04-14	36.03	36.24	35.64	36.16	431311
2011-04-15	35.84	36.14	35.83	35.99	309634
2011-04-18	35.75	36.23	35.50	36.07	374719
2011-04-19	36.17	36.18	35.83	35.96	230089
2011-04-20	36.24	36.43	36.17	36.25	214519
2011-04-21	36.41	36.49	36.02	36.09	268086
2011-04-25	36.11	36.26	35.94	36.00	307803
2011-04-26	36.16	36.59	36.06	36.53	401335
2011-04-27	36.79	37.30	36.79	37.17	417349
2011-04-28	37.07	37.23	36.64	37.05	349894
2011-04-29	36.82	37.83	36.81	37.83	426489
2011-05-02	37.73	38.16	37.71	37.81	338200
2011-05-03	37.79	37.82	36.76	36.98	510036
2011-05-04	36.92	36.97	36.59	36.71	351374
2011-05-05	36.40	36.54	36.01	36.34	418855
2011-05-06	36.70	37.03	36.33	36.50	364957
2011-05-09	36.60	36.96	36.22	36.92	408667
2011-05-10	37.07	37.21	36.80	37.19	497970
2011-05-11	37.10	37.30	36.60	36.77	271923
2011-05-12	36.66	36.99	36.17	36.85	386178
2011-05-13	36.74	37.00	36.59	36.95	280728
2011-05-16	36.77	36.87	36.55	36.64	288721
2011-05-17	36.46	37.32	36.46	37.16	372118
2011-05-18	37.18	37.89	36.97	37.83	395675
2011-05-19	38.03	38.75	37.96	38.67	577475
2011-05-20	38.35	38.96	38.21	38.78	432588
2011-05-23	38.34	38.34	37.96	38.06	245391
2011-05-24	38.21	38.76	38.21	38.24	345451
2011-05-25	37.95	38.19	37.86	38.12	307487
2011-05-26	38.04	38.14	37.71	37.89	379004
2011-05-27	38.07	38.37	37.90	37.95	389638
2011-05-31	38.51	38.65	38.06	38.24	290262
2011-06-01	38.12	38.45	37.77	37.81	329726
2011-06-02	37.72	37.86	37.34	37.69	322764
2011-06-03	37.17	37.44	36.89	37.31	396126
2011-06-06	37.37	37.50	37.11	37.28	619777
2011-06-07	37.46	38.28	37.37	37.96	403646
2011-06-08	37.62	38.13	37.50	37.65	339484
2011-06-09	37.76	38.16	37.57	38.02	284124
2011-06-10	38.03	38.05	37.37	37.45	471627
2011-06-13	37.16	37.21	36.55	36.76	350798
2011-06-14	37.11	37.21	36.65	37.05	215626
2011-06-15	36.79	36.94	36.22	36.39	319559
2011-06-16	36.04	36.39	36.01	36.20	204059
2011-06-17	36.38	36.50	36.03	36.09	408256
2011-06-20	35.99	36.83	35.97	36.68	376693
2011-06-21	36.93	37.87	36.93	37.70	327080
2011-06-22	37.68	37.97	37.41	37.66	242999
2011-06-23	37.18	37.40	36.87	37.37	275126
2011-06-24	37.41	37.70	37.17	37.45	358125
2011-06-27	37.45	37.54	37.24	37.46	164993
2011-06-28	37.53	38.09	37.53	37.90	168317
2011-06-29	38.24	38.87	38.12	38.67	315643
2011-06-30	38.83	39.62	38.83	39.52	452272
2011-07-01	39.47	39.72	39.10	39.70	135716
2011-07-05	39.96	40.69	39.95	40.37	422102
2011-07-06	40.24	40.33	39.78	40.08	294104
2011-07-07	40.40	40.40	39.24	39.49	522265
2011-07-08	39.30	39.72	39.21	39.66	303266
2011-07-11	39.37	39.49	38.81	39.08	632611
2011-07-12	38.84	40.20	38.83	39.97	621079
2011-07-13	39.89	40.67	39.89	40.11	924442
2011-07-14	40.36	40.58	40.15	40.21	590418
2011-07-15	40.61	40.66	39.68	39.90	407812
2011-07-18	39.48	39.60	38.91	39.46	282186
2011-07-19	39.78	40.48	39.73	40.04	228177
2011-07-20	40.01	40.23	39.22	39.50	397714
2011-07-21	39.69	40.21	39.64	39.97	382414
2011-07-22	39.84	40.32	39.75	40.00	411066
2011-07-25	40.02	40.08	39.81	39.98	280668
2011-07-26	39.63	39.63	37.88	38.67	855565
2011-07-27	38.49	38.84	38.05	38.09	476261
2011-07-28	38.08	39.15	37.91	38.66	593312
2011-07-29	38.32	38.66	38.06	38.16	742873
2011-08-01	38.66	38.70	37.74	38.17	298278
2011-08-02	37.77	38.37	37.28	37.81	751773
2011-08-03	37.81	38.50	37.42	38.30	716006
2011-08-04	37.90	38.01	36.17	36.28	1115502
2011-08-05	36.37	36.99	35.50	36.68	1514219
2011-08-08	35.47	36.12	34.79	34.91	1261527
2011-08-09	35.27	36.33	34.41	36.28	1357223
2011-08-10	35.76	36.17	35.23	35.45	901377
2011-08-11	35.66	37.99	35.64	37.18	1082318
2011-08-12	37.47	37.59	36.73	36.86	625271
2011-08-15	37.01	38.34	36.98	38.08	386027
2011-08-16	37.83	37.84	37.36	37.64	379885
2011-08-17	37.78	38.23	37.57	37.65	395948
2011-08-18	36.38	37.18	36.28	37.04	548427
2011-08-19	36.84	37.77	36.72	36.83	461359
2011-08-22	37.53	37.62	37.17	37.30	549188
2011-08-23	37.46	38.17	37.38	38.15	434479
2011-08-24	38.10	38.69	37.82	38.00	531118
2011-08-25	38.13	38.53	37.31	37.57	509255
2011-08-26	37.47	38.01	37.07	37.81	319463
2011-08-29	38.28	38.82	38.07	38.51	287352
2011-08-30	38.30	38.83	38.15	38.64	323162
2011-08-31	38.74	39.09	38.59	38.89	616022
2011-09-01	38.81	39.50	38.62	38.72	549585
2011-09-02	37.90	38.95	37.90	38.59	381813
2011-09-06	37.72	37.82	37.14	37.71	475458
2011-09-07	37.89	38.76	37.88	38.54	292476
2011-09-08	38.20	39.05	38.20	38.72	379708
2011-09-09	38.30	38.82	37.78	37.93	670311
2011-09-12	37.60	37.93	37.11	37.44	463681
2011-09-13	37.34	38.47	37.15	38.15	496151
2011-09-14	38.13	39.43	38.07	39.02	471288
2011-09-15	39.41	39.55	38.71	38.89	372765
2011-09-16	38.90	39.04	38.02	38.25	533827
2011-09-19	37.58	37.87	37.31	37.47	423053
2011-09-20	37.33	37.46	36.65	36.76	547363
2011-09-21	36.76	36.76	35.47	35.52	412669
2011-09-22	34.36	35.34	33.75	35.16	869984
2011-09-23	35.37	35.65	34.79	34.94	395205
2011-09-26	35.04	35.27	34.15	34.48	585647
2011-09-27	35.33	35.39	34.82	34.89	373454
2011-09-28	35.00	35.05	33.90	33.95	461411
2011-09-29	34.79	34.79	33.39	34.09	480896
2011-09-30	33.60	34.59	33.55	34.21	401049
2011-10-03	34.03	34.48	33.79	33.85	615304
2011-10-04	33.35	33.48	32.27	33.01	993986
2011-10-05	32.90	33.56	32.83	33.48	540994
2011-10-06	33.37	34.20	32.86	34.11	432860
2011-10-07	34.44	34.95	33.56	33.88	571675
2011-10-10	34.33	34.77	34.31	34.63	202342
2011-10-11	34.54	34.93	34.31	34.76	343028
2011-10-12	35.50	36.00	35.19	35.79	527099
2011-10-13	35.70	35.80	35.04	35.41	389108
2011-10-14	35.85	36.02	35.53	35.79	255333
2011-10-17	35.80	36.06	35.47	35.64	248117
2011-10-18	35.59	36.67	35.43	36.35	486575
2011-10-19	36.35	36.63	35.53	35.64	314450
2011-10-20	35.64	35.92	35.25	35.64	407428
2011-10-21	36.03	36.12	35.51	35.59	282560
2011-10-24	35.74	35.82	35.47	35.62	360167
2011-10-25	35.28	35.69	34.98	35.03	675277
2011-10-26	35.48	36.02	35.27	35.67	572205
2011-10-27	36.56	36.89	35.98	36.53	666870
2011-10-28	36.62	37.02	36.26	36.55	349613
2011-10-31	36.47	37.21	36.35	36.35	525957
2011-11-01	35.42	36.23	35.18	35.68	570144
2011-11-02	36.15	36.97	35.96	36.17	382761
2011-11-03	36.47	37.19	36.30	37.09	351701
2011-11-04	36.71	37.25	36.71	37.10	290594
2011-11-07	37.08	37.64	37.04	37.58	263072
2011-11-08	37.60	37.80	37.39	37.75	223804
2011-11-09	36.99	37.40	36.87	36.89	321674
2011-11-10	36.93	37.36	36.62	37.27	295044
2011-11-11	37.35	37.65	37.25	37.52	183449
2011-11-14	37.31	37.45	36.64	36.89	309935
2011-11-15	36.67	36.68	36.34	36.38	316235
2011-11-16	35.91	36.35	35.73	35.99	272983
2011-11-17	35.89	36.08	35.24	35.49	341640
2011-11-18	35.62	35.78	35.16	35.33	270893
2011-11-21	35.05	35.37	34.99	35.25	274842
2011-11-22	35.24	35.94	35.15	35.51	332478
2011-11-23	35.24	35.24	34.81	34.96	265802
2011-11-25	34.81	35.16	34.64	34.81	167134
2011-11-28	35.64	36.23	35.54	35.70	356317
2011-11-29	35.86	36.16	35.73	35.80	307532
2011-11-30	36.69	37.30	36.64	37.03	383498
2011-12-01	37.06	37.48	37.00	37.33	313103
2011-12-02	37.57	37.59	36.56	36.75	395990
2011-12-05	37.03	37.09	36.41	36.67	295150
2011-12-06	36.79	36.87	36.39	36.66	162373
2011-12-07	36.58	37.15	36.23	37.00	298101
2011-12-08	36.87	37.09	35.97	36.08	296929
2011-12-09	35.96	36.21	35.65	36.13	343866
2011-12-12	35.71	36.57	35.61	36.44	316325
2011-12-13	36.08	36.65	35.40	35.69	354928
2011-12-14	35.67	36.06	35.53	35.91	343638
2011-12-15	36.28	36.39	35.64	35.83	252852
2011-12-16	35.82	36.33	35.39	35.45	978624
2011-12-19	35.61	36.51	35.55	36.35	568843
2011-12-20	36.55	37.15	36.54	37.09	331673
2011-12-21	37.09	37.87	36.94	37.61	477322
2011-12-22	37.78	38.29	37.47	38.20	288285
2011-12-23	38.25	38.54	38.16	38.27	157813
2011-12-27	38.14	38.53	38.06	38.35	54541
2011-12-28	38.25	38.37	37.69	37.95	165929
2011-12-29	37.92	38.28	37.68	38.24	268770
2011-12-30	38.22	38.80	38.16	38.51	215133
2012-01-03	39.00	39.44	38.27	38.59	421284
2012-01-04	38.45	38.75	38.30	38.36	374129
2012-01-05	38.36	38.68	38.03	38.66	570471
2012-01-06	38.56	38.62	37.67	37.89	420651
2012-01-09	37.77	38.00	37.12	37.95	427146
2012-01-10	38.28	38.50	38.02	38.09	239348
2012-01-11	38.18	38.25	37.88	38.06	261782
2012-01-12	38.16	38.63	37.77	38.07	260559
2012-01-13	37.89	37.91	37.31	37.40	322558
2012-01-17	37.89	38.04	37.38	37.67	458418
2012-01-18	37.68	38.71	37.68	38.40	531872
2012-01-19	38.50	39.23	38.48	38.88	232607
2012-01-20	38.70	38.96	38.55	38.94	216836
2012-01-23	39.36	39.58	39.14	39.49	333926
2012-01-24	39.12	39.27	38.39	38.73	323218
2012-01-25	38.71	39.07	38.47	39.04	223301
2012-01-26	39.12	39.29	38.91	38.94	212994
2012-01-27	38.75	38.88	38.35	38.45	411761
2012-01-30	38.19	38.88	37.98	38.72	370720
2012-01-31	38.99	39.21	38.11	38.45	333432
2012-02-01	38.58	38.79	38.14	38.49	334254
2012-02-02	38.38	38.83	38.38	38.67	234413
2012-02-03	38.87	39.32	38.71	38.91	312627
2012-02-06	38.55	38.56	38.02	38.23	348112
2012-02-07	38.11	38.71	37.98	38.50	256630
2012-02-08	38.58	38.88	38.27	38.43	202750
2012-02-09	38.36	38.87	38.26	38.39	441881
2012-02-10	38.07	38.07	37.19	37.39	546515
2012-02-13	37.68	37.77	37.32	37.58	297330
2012-02-14	37.53	37.77	37.37	37.75	420501
2012-02-15	37.86	38.19	37.61	37.79	281868
2012-02-16	37.84	38.05	37.54	37.76	328298
2012-02-17	37.76	38.33	37.70	38.07	241402
2012-02-21	38.12	38.39	37.67	37.90	339118
2012-02-22	38.19	38.34	37.66	38.13	405181
2012-02-23	38.20	38.23	37.91	38.22	220704
2012-02-24	38.22	38.54	38.05	38.19	224482
2012-02-27	38.10	38.27	37.66	38.04	269339
2012-02-28	38.10	38.31	37.98	38.07	235820
2012-02-29	38.32	38.57	38.10	38.30	407123
2012-03-01	38.42	38.80	38.33	38.58	309734
2012-03-02	38.60	38.95	38.44	38.57	296558
2012-03-05	38.32	38.71	38.15	38.60	249548
2012-03-06	38.25	38.73	38.07	38.18	420382
2012-03-07	38.09	38.33	37.74	38.15	258335
2012-03-08	38.57	38.57	38.00	38.33	394203
2012-03-09	38.52	38.66	38.33	38.48	284433
2012-03-12	38.43	38.77	38.29	38.74	263293
2012-03-13	38.71	39.94	38.69	39.79	515134
2012-03-14	39.79	40.00	38.84	39.08	470637
2012-03-15	38.50	39.28	38.39	38.88	417272
2012-03-16	38.93	39.39	38.85	39.01	428345
2012-03-19	38.76	39.48	38.61	39.12	417420
2012-03-20	38.96	38.96	38.36	38.72	330884
2012-03-21	38.66	38.75	38.32	38.38	316725
2012-03-22	38.08	38.26	37.91	38.18	316612
2012-03-23	38.18	38.37	38.05	38.34	263849
2012-03-26	38.59	39.02	38.47	38.91	266558
2012-03-27	38.94	38.94	38.43	38.68	236477
2012-03-28	38.65	39.28	38.65	39.18	355887
2012-03-29	38.97	39.34	38.46	39.31	576355
2012-03-30	39.37	39.88	39.15	39.70	545101
2012-04-02	39.59	40.58	39.49	40.42	458463
2012-04-03	40.39	40.52	39.75	40.03	412576
2012-04-04	39.54	40.23	39.52	40.05	380770
2012-04-05	40.00	40.28	39.56	39.70	330197
2012-04-09	39.25	39.42	39.10	39.30	240348
2012-04-10	39.09	39.15	38.55	38.70	369369
2012-04-11	38.79	39.72	38.74	39.51	386006
2012-04-12	39.67	40.34	39.65	40.13	353437
2012-04-13	40.07	40.12	39.34	39.64	402633
2012-04-16	39.65	40.07	39.53	39.63	325533
2012-04-17	40.10	40.58	39.97	40.27	380262
2012-04-18	40.11	40.54	40.04	40.10	369736
2012-04-19	40.13	40.21	39.52	39.82	450263
2012-04-20	40.05	40.10	39.57	39.66	368860
2012-04-23	39.17	39.43	38.66	39.36	400236
2012-04-24	39.38	39.95	39.06	39.46	373345
2012-04-25	38.03	38.25	36.46	37.44	1541057
2012-04-26	37.27	37.42	37.01	37.13	487390
2012-04-27	37.36	37.55	37.24	37.45	432127
2012-04-30	37.37	37.47	37.10	37.33	296031
2012-05-01	37.32	37.59	37.14	37.20	388345
2012-05-02	36.99	37.28	36.73	37.12	556546
2012-05-03	37.22	37.41	36.77	37.09	624804
2012-05-04	36.86	36.92	36.36	36.40	787030
2012-05-07	36.31	36.72	36.18	36.67	461825
2012-05-08	36.42	36.42	35.56	36.14	461829
2012-05-09	35.74	35.98	35.58	35.63	410720
2012-05-10	35.65	35.83	35.42	35.68	409096
2012-05-11	35.58	36.22	35.57	35.98	313846
2012-05-14	35.67	35.76	35.20	35.40	417224
2012-05-15	35.33	35.97	35.20	35.63	390211
2012-05-16	35.53	35.79	35.38	35.43	296998
2012-05-17	35.44	35.57	35.22	35.22	504581
2012-05-18	35.52	35.55	35.14	35.21	229275
2012-05-21	35.18	35.45	35.01	35.40	136171
2012-05-22	35.39	35.85	35.34	35.53	236283
2012-05-23	35.31	35.39	34.95	35.34	249297
2012-05-24	35.41	35.46	35.09	35.20	242148
2012-05-25	35.59	35.94	35.49	35.53	286727
2012-05-29	35.79	35.79	34.97	35.15	364268
2012-05-30	34.82	35.02	34.65	34.79	293593
2012-05-31	34.83	34.91	34.15	34.31	523243
2012-06-01	33.98	34.09	33.66	33.78	269049
2012-06-04	33.74	33.94	33.58	33.90	319966
2012-06-05	33.79	33.95	33.60	33.94	185427
2012-06-06	34.20	34.67	34.09	34.67	248318
2012-06-07	35.01	35.19	34.77	34.83	272312
2012-06-08	34.73	34.80	34.25	34.54	219789
2012-06-11	34.69	35.02	34.27	34.27	231267
2012-06-12	34.39	34.56	33.98	34.40	253173
2012-06-13	34.07	34.74	33.92	34.06	289172
2012-06-14	34.19	34.80	33.83	34.59	361697
2012-06-15	34.65	35.20	34.57	34.98	392685
2012-06-18	34.76	35.61	34.64	35.43	360483
2012-06-19	35.64	36.46	35.57	36.20	333056
2012-06-20	36.21	36.75	35.96	36.50	351335
2012-06-21	36.21	36.44	35.20	35.25	411088
2012-06-22	35.54	35.94	35.34	35.62	425783
2012-06-25	35.37	35.82	35.20	35.48	247356
2012-06-26	35.42	36.06	35.25	36.01	384075
2012-06-27	36.01	36.16	35.69	35.75	192876
2012-06-28	35.50	35.96	35.02	35.75	332523
2012-06-29	36.56	36.64	36.00	36.21	182287
2012-07-02	36.20	36.60	36.18	36.55	63356
2012-07-03	36.37	37.16	36.36	36.64	343845
2012-07-05	37.15	37.26	36.57	36.93	409851
2012-07-06	36.86	36.92	36.47	36.77	237338
2012-07-09	36.56	36.68	36.35	36.65	144144
2012-07-10	36.71	37.03	36.60	36.72	267684
2012-07-11	36.66	36.94	36.40	36.68	187054
2012-07-12	36.60	36.79	36.17	36.70	195171
2012-07-13	36.80	37.18	36.77	37.14	169468
2012-07-16	37.13	37.61	37.00	37.52	231768
2012-07-17	37.53	37.77	37.22	37.54	217191
2012-07-18	37.34	37.54	37.15	37.43	200755
2012-07-19	37.37	37.67	37.26	37.66	198482
2012-07-20	37.38	37.45	37.14	37.22	263404
2012-07-23	36.63	37.05	36.29	36.62	374982
2012-07-24	37.31	38.73	37.31	38.24	769158
2012-07-25	38.35	38.68	37.99	38.63	372054
2012-07-26	39.12	39.23	38.29	38.69	404976
2012-07-27	38.88	39.34	38.74	39.16	306058
2012-07-30	39.10	39.62	39.10	39.56	220718
2012-07-31	39.43	39.64	39.21	39.21	193147
2012-08-01	39.43	39.80	39.30	39.34	175184
2012-08-02	39.08	39.61	39.00	39.24	208267
2012-08-03	39.72	39.98	39.66	39.76	224035
2012-08-06	39.76	39.95	39.50	39.62	84808
2012-08-07	39.83	40.47	39.82	40.26	508639
2012-08-08	40.25	40.58	39.78	39.84	473103
2012-08-09	39.96	40.57	39.89	40.23	230034
2012-08-10	40.13	40.71	40.05	40.68	248584
2012-08-13	40.60	40.78	40.38	40.73	138986
2012-08-14	40.75	40.93	40.52	40.82	269768
2012-08-15	40.79	41.03	40.67	40.95	193997
2012-08-16	40.98	41.04	40.39	40.49	204158
2012-08-17	40.40	40.82	39.85	40.76	126304
2012-08-20	40.75	41.04	40.69	40.78	202830
2012-08-21	40.92	41.11	40.23	40.37	224099
2012-08-22	39.95	40.52	39.90	40.12	157430
2012-08-23	40.18	40.34	39.96	40.24	135600
2012-08-24	40.16	40.63	40.01	40.44	150277
2012-08-27	40.44	40.75	40.43	40.50	178250
2012-08-28	40.66	40.79	40.29	40.39	189512
2012-08-29	40.52	40.90	40.34	40.86	187507
2012-08-30	40.73	40.76	40.33	40.64	154414
2012-08-31	40.82	41.02	40.28	40.39	268923
2012-09-04	40.40	40.57	40.03	40.42	192672
2012-09-05	40.22	40.40	39.41	40.27	266080
2012-09-06	40.52	41.22	40.52	41.11	316161
2012-09-07	41.16	41.37	40.97	41.23	282859
2012-09-10	41.27	41.55	41.05	41.30	177552
2012-09-11	41.54	41.86	41.41	41.46	212978
2012-09-12	41.47	42.26	41.42	41.74	388430
2012-09-13	41.71	42.18	41.71	41.93	322854
2012-09-14	42.15	42.15	41.48	41.62	181851
2012-09-17	41.49	41.58	40.92	41.06	256979
2012-09-18	41.18	41.29	40.58	40.93	236547
2012-09-19	40.80	40.93	40.41	40.68	313727
2012-09-20	40.35	40.62	40.32	40.56	113354
2012-09-21	40.59	40.77	40.32	40.57	354594
2012-09-24	40.32	40.68	40.14	40.44	168116
2012-09-25	40.42	40.42	40.00	40.18	279782
2012-09-26	40.05	40.47	40.03	40.11	165585
2012-09-27	40.22	40.69	39.88	40.43	146157
2012-09-28	40.24	40.48	39.93	40.40	244186
2012-10-01	40.43	40.51	40.06	40.19	137759
2012-10-02	40.32	40.67	40.21	40.52	137554
2012-10-03	40.41	40.94	40.41	40.82	203065
2012-10-04	41.10	41.41	40.88	41.31	328592
2012-10-05	41.67	41.95	41.46	41.69	152654
2012-10-08	41.54	41.58	41.26	41.35	47871
2012-10-09	41.45	41.68	41.40	41.48	225078
2012-10-10	41.51	41.87	41.34	41.40	123414
2012-10-11	41.60	41.85	41.25	41.55	141006
2012-10-12	41.48	41.65	41.23	41.34	110338
2012-10-15	41.34	41.57	41.31	41.45	92554
2012-10-16	41.41	41.89	41.38	41.67	157430
2012-10-17	41.80	42.02	41.68	41.92	159409
2012-10-18	41.82	41.97	41.41	41.71	115398
2012-10-19	41.36	41.58	41.14	41.35	107885
2012-10-22	41.02	41.30	40.75	41.21	226682
2012-10-23	41.09	41.58	40.73	41.35	267680
2012-10-24	42.43	43.85	42.36	42.67	1011611
2012-10-25	43.04	43.94	42.89	43.74	576795
2012-10-26	43.69	44.48	43.69	44.24	506094
2012-10-31	43.95	44.26	43.60	43.92	258555
2012-11-01	43.75	44.15	43.44	43.73	333887
2012-11-02	43.99	44.19	43.63	43.70	225843
2012-11-05	43.53	44.01	43.33	43.96	250251
2012-11-06	44.04	44.36	43.99	44.36	219236
2012-11-07	44.18	44.27	43.60	43.73	316037
2012-11-08	43.73	43.93	43.60	43.61	195075
2012-11-09	43.39	43.93	43.35	43.48	303146
2012-11-12	43.59	43.88	43.50	43.69	177584
2012-11-13	43.48	43.86	43.39	43.44	165787
2012-11-14	43.36	43.41	42.03	42.08	309457
2012-11-15	42.01	42.35	41.76	42.17	243928
2012-11-16	42.32	42.63	41.74	42.54	221033
2012-11-19	42.72	43.08	42.50	42.97	258337
2012-11-20	42.99	43.10	42.77	43.04	353140
2012-11-21	43.12	43.40	42.97	43.36	171520
2012-11-23	43.53	43.99	43.50	43.92	67252
2012-11-26	43.65	43.80	43.38	43.54	99717
2012-11-27	43.53	43.83	43.09	43.26	203466
2012-11-28	43.26	43.64	42.89	43.63	126209
2012-11-29	43.75	44.09	43.63	43.99	154962
2012-11-30	43.99	44.29	43.96	44.17	449245
2012-12-03	44.26	44.36	43.83	44.18	313541
2012-12-04	44.05	44.50	43.44	44.29	267631
2012-12-05	44.36	45.60	44.36	45.08	444987
2012-12-06	45.13	45.33	45.04	45.13	503922
2012-12-07	45.44	45.52	44.62	44.63	263895
2012-12-10	44.85	45.28	44.59	45.06	198130
2012-12-11	45.15	45.54	45.11	45.34	194428
2012-12-12	45.60	45.76	44.90	45.60	448688
2012-12-13	45.57	45.79	45.29	45.69	235572
2012-12-14	45.70	45.83	44.83	44.88	290882
2012-12-17	45.12	45.43	45.00	45.34	286762
2012-12-18	45.29	45.62	45.09	45.26	236141
2012-12-19	45.23	45.39	44.98	45.14	289475
2012-12-20	45.03	45.77	45.01	45.70	452827
2012-12-21	45.43	45.92	45.13	45.58	336649
2012-12-24	46.05	46.14	45.37	45.51	91691
2012-12-26	45.46	45.52	45.07	45.23	76603
2012-12-27	45.32	45.67	44.95	45.39	167523
2012-12-28	45.20	45.72	45.15	45.44	174876
2012-12-31	45.34	45.81	45.34	45.52	231999
2013-01-02	46.24	46.42	46.13	46.28	341682
2013-01-03	46.43	46.54	45.59	45.89	227912
2013-01-04	45.72	46.17	45.63	45.78	244425
2013-01-07	45.72	45.81	45.22	45.58	211687
2013-01-08	45.42	45.47	45.00	45.19	184094
2013-01-09	45.15	45.52	45.03	45.27	139729
2013-01-10	45.52	45.66	45.22	45.50	141282
2013-01-11	45.61	45.71	45.06	45.30	133215
2013-01-14	45.08	45.23	44.71	45.09	179352
2013-01-15	44.84	45.81	44.62	45.65	233301
2013-01-16	45.54	45.56	45.22	45.49	105975
2013-01-17	45.52	46.28	45.52	46.11	217371
2013-01-18	45.91	46.79	45.91	46.63	434239
2013-01-22	46.52	46.69	46.31	46.50	280393
2013-01-23	46.54	46.83	46.22	46.32	207099
2013-01-24	46.36	46.61	46.09	46.43	256887
2013-01-25	46.43	46.53	45.73	45.97	186557
2013-01-28	46.23	47.04	45.95	46.72	479646
2013-01-29	46.82	47.02	46.60	46.94	252791
2013-01-30	46.65	46.69	46.29	46.46	327087
2013-01-31	46.28	46.74	46.13	46.49	359407
2013-02-01	46.64	46.94	46.19	46.47	235122
2013-02-04	46.41	46.72	46.19	46.64	228707
2013-02-05	46.70	47.07	46.55	46.81	189877
2013-02-06	46.75	47.09	46.75	46.83	196674
2013-02-07	46.76	46.84	46.15	46.34	285181
2013-02-08	46.11	46.31	45.63	45.96	340048
2013-02-11	45.83	45.99	45.70	45.95	163209
2013-02-12	46.03	46.25	46.01	46.04	227704
2013-02-13	46.19	46.20	45.57	45.64	199930
2013-02-14	45.71	45.72	45.09	45.51	547984
2013-02-15	45.50	47.49	45.49	47.02	898325
2013-02-19	46.87	48.28	46.77	47.92	524780
2013-02-20	47.81	47.86	46.88	47.33	358089
2013-02-21	47.33	47.60	46.94	47.30	288261
2013-02-22	47.11	47.90	46.86	47.87	310645
2013-02-25	47.91	48.38	47.02	47.06	308168
2013-02-26	46.99	47.06	46.62	46.85	497594
2013-02-27	46.84	47.84	46.70	47.53	413292
2013-02-28	47.11	47.71	46.58	47.49	452987
2013-03-01	47.64	47.93	47.20	47.75	273564
2013-03-04	47.85	48.05	47.48	47.93	189688
2013-03-05	47.99	48.50	47.97	48.13	297870
2013-03-06	48.47	48.57	47.84	48.09	336095
2013-03-07	48.43	48.51	47.34	47.58	281586
2013-03-08	48.00	48.34	47.68	48.06	304215
2013-03-11	48.14	49.07	48.00	48.81	376942
2013-03-12	48.92	49.05	48.64	48.95	356455
2013-03-13	48.56	48.82	47.91	48.01	292764
2013-03-14	48.23	49.19	48.18	49.07	390264
2013-03-15	49.16	49.27	48.85	49.06	325543
2013-03-18	48.89	49.03	48.62	48.84	300202
2013-03-19	48.84	49.02	48.52	48.75	422142
2013-03-20	49.12	50.04	49.12	49.56	381231
2013-03-21	49.66	50.24	48.28	48.41	689345
2013-03-22	48.72	49.22	48.27	49.01	331388
2013-03-25	49.30	49.66	49.14	49.51	720823
2013-03-26	49.75	50.90	49.58	50.59	398926
2013-03-27	50.50	50.73	49.97	50.72	323974
2013-03-28	50.66	51.14	50.22	51.06	254547
2013-04-01	51.06	51.14	50.24	50.37	397001
2013-04-02	50.48	50.77	50.39	50.73	281667
2013-04-03	50.86	50.93	49.72	50.11	425612
2013-04-04	49.96	50.34	49.69	50.24	298058
2013-04-05	49.67	50.06	49.16	50.04	358437
2013-04-08	49.93	50.94	49.63	50.83	305793
2013-04-09	50.83	51.05	50.68	50.86	293560
2013-04-10	51.07	51.98	51.07	51.60	352398
2013-04-11	51.73	51.93	51.13	51.48	229890
2013-04-12	51.15	51.30	50.60	51.05	364477
2013-04-15	50.84	51.19	49.96	50.02	433191
2013-04-16	50.22	50.99	50.16	50.93	272731
2013-04-17	50.75	50.77	49.54	50.06	628158
2013-04-18	50.44	50.61	49.17	50.01	546413
2013-04-19	49.93	50.49	49.68	50.45	299490
2013-04-22	50.67	51.37	50.05	50.73	504063
2013-04-23	49.55	49.99	48.43	49.02	765009
2013-04-24	48.97	49.18	48.44	48.68	400669
2013-04-25	48.92	49.03	48.47	48.89	235431
2013-04-26	48.97	49.40	48.75	49.32	336352
2013-04-29	49.59	49.75	49.39	49.51	161669
2013-04-30	49.41	49.47	48.88	49.33	494550
2013-05-01	49.43	49.47	48.81	49.37	271119
2013-05-02	49.29	49.44	49.06	49.13	209227
2013-05-03	49.45	49.55	49.02	49.19	247909
2013-05-06	49.35	49.47	49.00	49.28	135121
2013-05-07	49.44	49.68	49.09	49.19	193505
2013-05-08	49.12	49.88	49.05	49.70	163393
2013-05-09	49.87	50.10	48.88	49.16	261821
2013-05-10	49.08	49.29	48.80	48.98	211916
2013-05-13	49.27	49.56	48.98	49.34	178136
2013-05-14	49.29	49.31	48.93	49.06	249808
2013-05-15	48.97	48.97	46.78	47.38	708498
2013-05-16	47.33	47.36	46.49	46.70	366619
2013-05-17	46.19	47.70	45.91	47.50	403424
2013-05-20	47.65	47.66	46.93	47.04	198643
2013-05-21	47.28	48.59	47.23	47.93	420059
2013-05-22	47.95	48.38	47.08	47.13	391674
2013-05-23	46.95	47.22	46.64	46.88	299516
2013-05-24	46.68	46.68	45.86	46.35	320790
2013-05-28	46.34	46.66	45.85	45.88	467549
2013-05-29	45.83	46.36	45.75	46.31	342616
2013-05-30	46.41	46.58	46.22	46.32	205354
2013-05-31	46.21	46.36	45.25	45.31	1000643
2013-06-03	45.50	45.69	45.09	45.53	691755
2013-06-04	45.27	45.42	44.47	44.91	566258
2013-06-05	44.67	44.79	44.07	44.24	423774
2013-06-06	44.23	45.09	43.72	44.90	511284
2013-06-07	45.05	45.18	44.52	44.77	379405
2013-06-10	44.95	45.01	44.72	44.90	249217
2013-06-11	44.68	44.92	44.26	44.29	334925
2013-06-12	44.25	44.25	43.68	43.85	360921
2013-06-13	44.01	45.33	43.52	45.14	477584
2013-06-14	44.94	45.11	44.51	44.56	362773
2013-06-17	45.40	45.83	44.79	45.18	383637
2013-06-18	45.18	46.00	45.09	45.97	408422
2013-06-19	45.93	45.93	44.92	45.03	580815
2013-06-20	44.31	44.48	43.01	43.17	763279
2013-06-21	43.21	44.43	42.35	44.29	950437
2013-06-24	43.63	44.32	43.63	43.90	434544
2013-06-25	44.02	44.27	43.46	43.69	842621
2013-06-26	42.89	42.89	39.38	39.80	5844009
2013-06-27	38.90	39.18	38.41	38.54	2240327
2013-06-28	38.39	39.43	38.32	39.20	1092125
2013-07-01	39.23	39.47	39.00	39.28	377968
2013-07-02	39.18	40.23	39.05	40.17	1050723
2013-07-03	39.95	40.12	39.26	39.63	390825
2013-07-05	39.11	39.82	38.51	38.67	773221
2013-07-08	38.89	38.90	38.65	38.81	678054
2013-07-09	38.79	39.13	38.52	38.67	463369
2013-07-10	38.67	39.04	38.41	39.00	735816
2013-07-11	39.55	40.19	39.55	40.13	652562
2013-07-12	40.17	40.63	40.02	40.27	688025
2013-07-15	40.28	40.53	40.10	40.29	726753
2013-07-16	40.47	40.65	40.18	40.54	594499
2013-07-17	40.56	40.84	40.25	40.34	548085
2013-07-18	40.45	40.95	40.45	40.61	461241
2013-07-19	40.58	40.72	40.41	40.60	433045
2013-07-22	40.30	40.52	39.54	39.79	662138
2013-07-23	39.92	40.16	39.51	40.08	630269
2013-07-24	40.38	41.43	40.37	40.65	950928
2013-07-25	40.51	40.77	40.06	40.33	536625
2013-07-26	40.45	40.61	39.95	40.30	807073
2013-07-29	40.28	40.95	40.28	40.84	645230
2013-07-30	40.90	41.07	40.47	40.65	830233
2013-07-31	40.89	41.14	39.92	39.94	1574978
2013-08-01	40.13	40.34	39.98	40.23	1293358
2013-08-02	39.98	40.33	39.65	39.83	1750346
2013-08-05	39.89	40.43	39.73	40.27	616798
2013-08-06	40.21	40.22	39.52	40.01	697903
2013-08-07	39.73	39.88	39.40	39.42	863584
2013-08-08	39.60	39.70	39.22	39.39	1584610
2013-08-09	39.19	39.90	39.02	39.58	742284
2013-08-12	39.39	39.50	39.00	39.17	824317
2013-08-13	38.94	39.59	38.94	39.51	434972
2013-08-14	39.45	39.61	39.07	39.16	931530
2013-08-15	40.69	41.48	40.53	41.20	1530112
2013-08-16	41.16	41.17	40.51	40.51	382430
2013-08-19	40.31	40.52	39.87	40.05	567458
2013-08-20	40.08	40.08	39.52	39.54	574389
2013-08-21	39.30	39.40	38.55	38.77	804124
2013-08-22	38.76	38.85	38.52	38.79	555940
2013-08-23	38.88	39.33	38.72	39.28	286373
2013-08-26	39.36	39.47	38.73	39.04	477732
2013-08-27	38.75	39.23	38.75	39.14	790970
2013-08-28	39.01	39.27	38.83	38.89	715420
2013-08-29	40.00	40.77	39.63	39.90	993684
2013-08-30	39.88	40.16	39.57	39.60	596919
2013-09-03	43.49	43.79	41.91	42.34	1533138
2013-09-04	42.39	42.39	41.69	41.85	689976
2013-09-05	41.91	41.91	41.02	41.46	717256
2013-09-06	41.80	42.18	41.31	41.34	532663
2013-09-09	41.69	42.01	41.56	41.99	436204
2013-09-10	42.20	42.56	41.94	42.53	660878
2013-09-11	42.16	42.22	41.90	42.14	621138
2013-09-12	42.28	42.30	40.77	41.60	1448499
2013-09-13	41.70	42.12	41.60	41.85	374919
2013-09-16	42.38	42.56	41.86	42.10	628440
2013-09-17	42.15	42.26	41.58	41.81	578007
2013-09-18	41.80	42.85	41.71	42.82	525429
2013-09-19	43.11	43.44	42.91	43.08	759023
2013-09-20	43.51	44.33	43.10	43.51	750167
2013-09-23	44.10	44.37	43.90	44.11	820998
2013-09-24	44.20	44.42	43.66	43.70	472127
2013-09-25	43.74	43.74	43.25	43.54	448060
2013-09-26	43.52	43.81	43.30	43.76	284377
2013-09-27	43.76	43.91	43.14	43.35	292637
2013-09-30	43.12	43.39	42.97	43.01	453399
2013-10-01	42.88	43.17	42.66	42.97	500799
2013-10-02	42.80	42.82	42.42	42.54	291935
2013-10-03	42.63	42.67	42.09	42.28	327215
2013-10-04	42.20	43.18	42.18	43.00	655721
2013-10-07	42.61	43.50	42.50	43.31	640167
2013-10-08	43.33	43.54	43.09	43.19	493970
2013-10-09	43.35	43.76	43.08	43.48	726056
2013-10-10	43.66	44.06	43.64	43.90	344124
2013-10-11	43.96	44.20	43.70	44.09	229503
2013-10-14	44.06	44.25	44.00	44.25	130025
2013-10-15	44.10	44.16	43.72	43.97	213901
2013-10-16	44.05	44.38	44.05	44.33	213119
2013-10-17	44.35	44.49	44.13	44.48	497749
2013-10-18	44.46	45.09	44.43	45.04	407093
2013-10-21	45.14	45.49	45.07	45.33	340730
2013-10-22	45.58	46.10	45.33	45.70	404634
2013-10-23	45.57	45.77	45.22	45.37	661509
2013-10-24	45.07	45.16	43.64	43.95	866799
2013-10-25	43.74	44.94	43.50	44.74	624773
2013-10-28	44.61	45.06	44.59	44.90	447778
2013-10-29	44.94	45.39	44.83	45.18	402378
2013-10-30	45.38	45.38	44.92	45.23	302233
2013-10-31	45.27	45.50	45.08	45.41	280603
2013-11-01	45.48	45.66	45.28	45.38	206607
2013-11-04	45.51	45.52	44.94	45.33	197791
2013-11-05	45.16	45.16	44.59	44.83	303428
2013-11-06	44.70	45.39	44.66	45.20	326256
2013-11-07	45.16	45.62	44.92	44.93	665957
2013-11-08	44.96	45.21	44.71	44.93	408808
2013-11-11	44.88	45.12	44.60	44.62	253179
2013-11-12	44.62	44.86	44.52	44.79	305599
2013-11-13	44.71	44.93	44.60	44.78	222726
2013-11-14	44.69	44.93	44.54	44.72	224973
2013-11-15	44.68	44.84	44.52	44.84	253602
2013-11-18	45.05	45.24	44.86	45.16	231299
2013-11-19	45.15	45.15	44.58	44.68	193702
2013-11-20	44.79	45.05	44.46	44.73	498731
2013-11-21	44.54	45.08	44.54	44.68	168770
2013-11-22	44.74	44.82	44.37	44.45	167036
2013-11-25	44.48	44.61	44.17	44.38	196756
2013-11-26	44.38	44.44	43.78	43.93	474197
2013-11-27	43.98	44.71	43.98	44.56	254334
2013-11-29	44.73	45.58	44.64	44.83	231904
2013-12-02	44.65	45.30	44.58	45.12	306610
2013-12-03	45.10	45.14	44.07	44.29	424847
2013-12-04	44.29	44.34	43.74	44.19	255479
2013-12-05	44.14	44.33	43.80	44.17	264704
2013-12-06	44.27	45.03	44.11	44.90	321476
2013-12-09	45.00	45.53	44.76	45.40	308960
2013-12-10	45.19	45.86	45.16	45.79	388979
2013-12-11	45.59	45.59	44.67	45.01	351832
2013-12-12	44.73	44.95	44.53	44.77	290965
2013-12-13	44.77	44.77	44.33	44.37	256825
2013-12-16	44.46	45.00	44.41	44.53	243963
2013-12-17	44.63	44.97	44.32	44.49	273796
2013-12-18	44.43	45.03	44.18	44.39	468966
2013-12-19	44.29	44.56	43.39	43.49	609290
2013-12-20	43.49	44.23	43.49	43.98	463464
2013-12-23	44.37	44.43	43.99	44.25	250696
2013-12-24	44.25	44.64	44.15	44.56	94407
2013-12-26	44.71	44.76	44.36	44.73	87498
2013-12-27	44.61	44.74	44.19	44.52	216594
2013-12-30	44.46	45.00	44.38	44.94	189166
2013-12-31	44.91	45.42	44.91	45.25	207600
2014-01-02	45.25	45.40	44.61	44.62	391766
2014-01-03	44.84	44.84	44.36	44.46	254835
2014-01-06	44.34	44.40	43.71	44.38	280103
2014-01-07	44.30	44.74	44.13	44.21	320122
2014-01-08	44.16	44.34	43.92	44.20	195068
2014-01-09	44.18	44.20	43.24	43.33	382805
2014-01-10	43.15	43.50	42.92	43.42	331463
2014-01-13	43.45	43.45	42.99	43.35	447980
2014-01-14	43.37	44.35	43.32	43.73	329198
2014-01-15	43.65	43.83	43.30	43.43	346557
2014-01-16	43.50	43.51	43.01	43.42	417811
2014-01-17	43.30	43.58	43.11	43.20	229927
2014-01-21	43.41	43.56	43.14	43.21	177208
2014-01-22	43.34	43.50	42.85	42.86	222169
2014-01-23	42.68	42.71	42.30	42.67	215454
2014-01-24	42.56	42.79	42.13	42.39	431924
2014-01-27	42.32	42.83	42.12	42.12	420272
2014-01-28	41.94	42.01	41.73	41.86	459157
2014-01-29	41.69	41.69	41.26	41.39	346975
2014-01-30	41.56	41.93	41.22	41.77	270475
2014-01-31	41.29	42.11	41.13	42.04	355603
2014-02-03	42.28	42.75	41.46	41.49	713884
2014-02-04	41.62	41.62	40.88	41.05	313671
2014-02-05	40.96	40.96	40.31	40.57	411946
2014-02-06	40.58	41.39	40.45	41.20	548434
2014-02-07	41.50	41.59	40.76	41.09	513315
2014-02-10	41.14	41.17	40.78	40.89	460249
2014-02-11	40.94	41.75	40.84	41.53	396317
2014-02-12	40.01	40.09	39.10	39.40	1202005
2014-02-13	39.08	39.48	38.89	39.20	392367
2014-02-14	39.19	39.54	39.08	39.42	558669
2014-02-18	39.37	39.67	39.11	39.21	358975
2014-02-19	39.11	39.11	38.56	38.57	649608
2014-02-20	37.36	38.69	37.00	38.66	1654634
2014-02-21	38.54	38.58	38.37	38.52	412788
2014-02-24	38.74	38.90	38.53	38.55	424297
2014-02-25	38.45	38.62	38.37	38.45	383044
2014-02-26	38.54	38.70	38.29	38.47	316896
2014-02-27	38.56	38.63	38.31	38.49	370723
2014-02-28	38.64	39.00	38.58	38.67	792959
2014-03-03	38.57	38.83	38.44	38.72	370284
2014-03-04	38.90	38.90	38.54	38.61	488641
2014-03-05	38.64	38.95	38.50	38.93	268242
2014-03-06	39.08	39.30	38.98	39.28	496277
2014-03-07	39.16	39.39	38.93	39.30	603828
2014-03-10	39.33	39.37	39.12	39.20	1155750
2014-03-11	39.30	39.31	39.00	39.21	716936
2014-03-12	38.82	38.84	38.47	38.76	634327
2014-03-13	39.02	39.02	38.50	38.59	516512
2014-03-14	38.41	38.72	38.28	38.53	316456
2014-03-17	38.62	39.08	38.54	38.78	718421
2014-03-18	38.94	39.34	38.90	39.06	546938
2014-03-19	39.02	39.63	38.88	39.20	358678
2014-03-20	39.17	39.57	39.05	39.53	403505
2014-03-21	39.70	39.98	39.32	39.52	707527
2014-03-24	39.80	39.90	39.32	39.46	249095
2014-03-25	39.48	39.57	39.19	39.42	277070
2014-03-26	39.44	39.97	39.44	39.92	293250
2014-03-27	39.92	40.65	39.85	40.53	390427
2014-03-28	40.64	41.58	40.60	41.49	509153
2014-03-31	41.57	41.87	41.41	41.44	404007
2014-04-01	41.44	42.07	41.44	41.91	329311
2014-04-02	41.90	41.99	41.07	41.20	486678
2014-04-03	41.12	41.15	40.56	40.80	439995
2014-04-04	41.08	41.41	40.98	41.11	204211
2014-04-07	40.94	41.26	40.94	41.03	395673
2014-04-08	40.91	41.08	40.72	40.83	394996
2014-04-09	40.76	41.44	40.70	41.39	481468
2014-04-10	41.28	41.62	41.10	41.15	560119
2014-04-11	40.92	41.20	40.68	40.78	343374
2014-04-14	40.70	40.77	40.17	40.37	471140
2014-04-15	40.13	40.37	39.96	40.10	403640
2014-04-16	40.20	40.36	40.00	40.17	471553
2014-04-17	40.26	40.53	40.16	40.20	399495
2014-04-21	40.37	40.54	40.09	40.20	375111
2014-04-22	39.07	39.34	38.64	38.79	1056083
2014-04-23	38.64	38.92	38.58	38.85	649980
2014-04-24	38.97	38.98	38.71	38.73	338079
2014-04-25	38.72	38.72	38.13	38.31	345951
2014-04-28	38.43	38.84	38.39	38.77	624668
2014-04-29	38.98	39.24	38.96	39.23	538414
2014-04-30	39.20	39.77	39.05	39.72	452549
2014-05-01	39.70	39.85	39.49	39.75	234936
2014-05-02	39.78	39.94	39.71	39.83	134887
2014-05-05	39.71	40.05	39.68	39.82	218699
2014-05-06	39.96	40.04	39.78	39.99	167628
2014-05-07	39.93	40.65	39.93	40.54	316176
2014-05-08	40.51	41.20	40.38	40.91	260509
2014-05-09	40.76	40.82	40.47	40.65	189907
2014-05-12	40.68	41.14	40.67	41.08	221678
2014-05-13	41.21	41.45	41.14	41.27	249907
2014-05-14	41.34	41.37	41.15	41.25	154272
2014-05-15	41.25	41.54	41.16	41.48	157047
2014-05-16	41.50	41.66	41.19	41.42	135809
2014-05-19	41.39	41.46	41.23	41.46	94618
2014-05-20	41.17	41.60	41.10	41.36	209570
2014-05-21	41.44	41.62	41.04	41.53	196371
2014-05-22	41.58	42.04	41.49	41.71	201730
2014-05-23	41.70	42.05	41.68	42.03	180261
2014-05-27	42.16	42.46	41.79	41.84	398051
2014-05-28	42.03	42.03	41.32	41.33	278374
2014-05-29	41.52	41.71	40.38	40.41	439605
2014-05-30	40.48	40.81	40.16	40.45	447452
2014-06-02	40.35	41.01	40.32	40.82	227296
2014-06-03	40.88	41.07	40.76	40.82	420450
2014-06-04	40.76	40.86	40.42	40.80	186223
2014-06-05	40.86	41.01	40.69	40.79	186395
2014-06-06	40.69	40.84	40.23	40.47	210329
2014-06-09	40.47	40.93	40.42	40.75	220854
2014-06-10	40.85	41.08	40.80	40.96	443291
2014-06-11	40.53	40.58	40.10	40.14	224609
2014-06-12	40.12	40.24	39.82	39.93	171751
2014-06-13	40.12	40.12	39.84	40.01	149982
2014-06-16	40.00	40.43	39.94	40.27	254589
2014-06-17	40.30	40.40	40.13	40.22	226425
2014-06-18	40.20	40.37	40.08	40.10	251458
2014-06-19	40.20	40.20	39.62	39.80	324009
2014-06-20	39.74	39.89	39.58	39.89	314615
2014-06-23	39.95	40.11	39.82	40.05	614075
2014-06-24	40.08	40.22	39.73	39.73	318201
2014-06-25	39.71	40.20	39.71	39.98	396795
2014-06-26	40.13	40.24	39.84	40.05	382726
2014-06-27	40.05	40.23	40.04	40.18	451892
2014-06-30	40.11	40.54	39.96	40.25	333226
2014-07-01	40.38	40.61	40.34	40.55	182085
2014-07-02	40.36	40.49	40.10	40.33	356123
2014-07-03	40.26	40.66	40.21	40.49	138073
2014-07-07	40.19	40.21	39.39	39.66	911208
2014-07-08	39.44	39.59	38.84	39.52	815962
2014-07-09	39.64	39.71	39.36	39.45	513474
2014-07-10	39.26	39.57	39.11	39.52	273379
2014-07-11	39.53	39.53	39.17	39.24	219390
2014-07-14	39.32	39.34	39.11	39.15	228283
2014-07-15	39.06	39.07	38.20	38.30	561673
2014-07-16	38.56	39.28	38.50	39.07	617379
2014-07-17	39.09	39.10	38.88	38.89	180096
2014-07-18	38.96	39.38	38.82	39.17	254377
2014-07-21	39.10	39.12	38.84	39.02	255465
2014-07-22	39.06	39.30	38.96	39.27	237345
2014-07-23	39.30	39.59	39.10	39.50	384939
2014-07-24	39.58	40.62	39.58	39.90	558925
2014-07-25	39.89	39.89	39.13	39.26	267062
2014-07-28	39.23	39.51	39.08	39.33	217904
2014-07-29	39.44	39.79	39.10	39.11	316929
2014-07-30	39.29	39.35	39.07	39.33	149633
2014-07-31	39.22	39.41	39.03	39.04	226081
2014-08-01	39.01	39.50	38.56	38.77	295338
2014-08-04	38.85	39.18	38.72	39.16	168710
2014-08-05	38.84	39.27	38.51	38.95	226304
2014-08-06	38.97	39.15	38.80	38.87	159480
2014-08-07	38.95	38.98	38.20	38.42	213602
2014-08-08	38.34	38.59	38.19	38.54	446718
2014-08-11	38.67	39.14	38.64	39.12	205297
2014-08-12	39.05	39.58	38.96	39.52	271784
2014-08-13	39.57	39.62	39.31	39.43	219151
2014-08-14	39.54	39.77	39.45	39.75	173400
2014-08-15	39.74	39.94	39.21	39.70	166797
2014-08-18	39.81	39.93	39.63	39.68	164507
2014-08-19	39.66	39.88	39.59	39.77	224657
2014-08-20	39.77	39.95	39.54	39.85	165907
2014-08-21	39.95	40.07	39.77	39.96	160650
2014-08-22	40.05	40.13	39.89	40.07	159848
2014-08-25	39.96	40.39	39.88	40.20	186550
2014-08-26	40.22	40.45	40.11	40.24	210004
2014-08-27	40.34	41.05	40.34	40.95	283429
2014-08-28	40.88	41.12	40.79	41.08	142977
2014-08-29	41.09	41.15	40.74	40.79	316856
2014-09-02	40.78	40.78	40.54	40.58	172791
2014-09-03	40.78	41.08	40.71	41.02	219467
2014-09-04	41.14	41.54	41.14	41.25	136170
2014-09-05	41.25	41.31	40.95	41.18	138798
2014-09-08	40.98	41.17	40.67	40.68	183174
2014-09-09	40.61	40.83	40.35	40.80	193282
2014-09-10	40.29	40.57	40.26	40.50	167982
2014-09-11	40.27	40.68	40.25	40.55	162243
2014-09-12	40.38	40.87	40.23	40.46	197924
2014-09-15	40.46	40.84	40.28	40.48	196522
2014-09-16	40.52	40.55	40.01	40.27	184701
2014-09-17	40.39	40.64	40.15	40.25	231280
2014-09-18	40.32	40.52	40.30	40.45	228114
2014-09-19	40.50	40.52	39.55	39.67	516676
2014-09-22	39.50	39.81	39.32	39.39	251082
2014-09-23	39.38	39.70	39.20	39.25	248000
2014-09-24	39.16	39.22	38.67	38.88	208790
2014-09-25	38.64	38.82	37.99	38.01	350290
2014-09-26	38.04	38.39	37.59	38.35	674007
2014-09-29	38.16	38.20	37.37	37.49	432108
2014-09-30	37.48	37.71	37.20	37.42	258707
2014-10-01	37.22	37.67	37.13	37.39	361195
2014-10-02	37.44	37.82	37.37	37.71	480230
2014-10-03	37.51	37.85	37.41	37.65	264132
2014-10-06	37.87	38.39	37.79	38.15	298699
2014-10-07	38.04	38.21	37.97	38.13	274592
2014-10-08	38.09	38.67	37.83	38.39	314254
2014-10-09	38.26	38.39	38.02	38.27	318410
2014-10-10	38.10	38.50	37.55	37.56	314099
2014-10-13	37.63	37.83	37.04	37.09	307442
2014-10-14	37.19	37.53	36.79	36.89	358070
2014-10-15	36.80	37.17	36.05	37.06	472444
2014-10-16	36.44	37.51	36.27	37.07	326660
2014-10-17	37.29	37.55	36.81	37.49	324551
2014-10-20	37.62	38.85	37.62	38.73	476314
2014-10-21	38.95	39.25	38.72	39.19	325654
2014-10-22	38.76	38.88	38.35	38.63	584030
2014-10-23	37.75	38.38	37.44	38.10	697768
2014-10-24	38.20	38.60	38.20	38.48	329446
2014-10-27	38.40	38.52	37.97	38.11	447781
2014-10-28	38.37	38.43	38.19	38.33	520862
2014-10-29	38.45	38.59	37.74	37.86	392695
2014-10-30	37.79	38.08	37.68	37.71	286816
2014-10-31	37.79	37.96	37.42	37.65	285441
2014-11-03	37.56	37.76	37.41	37.73	244601
2014-11-04	37.57	37.90	37.39	37.85	421213
2014-11-05	37.84	38.20	37.64	38.09	354064
2014-11-06	38.06	38.11	37.08	37.28	331345
2014-11-07	37.43	37.68	37.20	37.26	393261
2014-11-10	37.35	37.56	37.23	37.44	247426
2014-11-11	37.53	37.88	37.53	37.65	230224
2014-11-12	37.65	38.00	37.59	37.99	339125
2014-11-13	38.08	38.13	37.77	38.03	56222
2014-11-14	38.15	38.43	37.97	38.38	243188
2014-11-17	38.29	39.30	38.26	39.06	430280
2014-11-18	39.15	39.72	39.10	39.65	378716
2014-11-19	39.57	40.38	39.47	40.21	495838
2014-11-20	40.10	40.53	39.66	39.94	402191
2014-11-21	40.28	40.48	39.92	40.21	236218
2014-11-24	40.20	40.45	39.55	39.81	341739
2014-11-25	39.92	40.36	39.69	40.23	317830
2014-11-26	40.24	40.48	40.13	40.43	230416
2014-11-28	40.23	40.59	40.00	40.24	172525
2014-12-01	40.44	41.13	40.28	40.52	447841
2014-12-02	40.42	40.52	39.77	39.93	279161
2014-12-03	39.90	40.05	39.51	39.98	340780
2014-12-04	39.97	40.22	39.54	39.64	294321
2014-12-05	39.48	39.88	39.12	39.46	338505
2014-12-08	39.26	39.63	38.99	39.30	413240
2014-12-09	38.64	39.12	38.34	39.09	374096
2014-12-10	39.00	39.05	38.14	38.30	442335
2014-12-11	38.28	39.29	38.16	39.06	341376
2014-12-12	38.87	38.87	38.14	38.25	365411
2014-12-15	38.34	38.77	37.69	37.91	422157
2014-12-16	37.82	38.64	37.69	38.34	335902
2014-12-17	38.45	38.79	37.75	38.53	308370
2014-12-18	38.96	39.08	37.94	38.66	487558
2014-12-19	38.77	39.30	38.50	38.95	653095
2014-12-22	39.11	39.37	38.38	38.53	306926
2014-12-23	38.48	38.94	38.40	38.89	424710
2014-12-24	38.95	39.23	38.80	39.12	181058
2014-12-26	39.11	39.66	39.11	39.50	232696
2014-12-29	39.32	39.49	38.91	38.94	300909
2014-12-30	39.02	39.29	38.93	38.99	264667
2014-12-31	39.05	39.16	38.76	38.86	197480
2015-01-02	38.71	39.11	38.63	38.79	249462
2015-01-05	38.73	38.83	37.87	38.01	386553
2015-01-06	37.96	38.47	37.82	38.15	391884
2015-01-07	38.30	38.61	37.84	38.34	365668
2015-01-08	38.56	39.02	38.36	38.73	202215
2015-01-09	38.71	38.82	38.38	38.56	277106
2015-01-12	38.36	38.71	38.23	38.57	441839
2015-01-13	38.65	39.16	38.61	38.94	370164
2015-01-14	38.78	39.15	38.15	38.57	264481
2015-01-15	38.80	38.80	38.22	38.61	264857
2015-01-16	38.41	39.34	38.37	39.27	303596
2015-01-20	39.15	39.17	38.25	38.28	524657
2015-01-21	38.38	38.38	37.20	37.25	634949
2015-01-22	37.28	37.75	37.28	37.69	900230
2015-01-23	37.66	38.29	37.61	37.78	360883
2015-01-26	37.20	37.36	36.04	36.12	632257
2015-01-27	35.91	36.17	35.67	36.04	469947
2015-01-28	36.03	36.03	35.32	35.57	606313
2015-01-29	35.77	36.40	35.45	35.59	540871
2015-01-30	35.45	36.05	35.00	35.63	469402
2015-02-02	35.71	35.93	35.51	35.73	378015
2015-02-03	35.87	36.40	35.50	35.99	504206
2015-02-04	35.90	36.06	35.38	35.86	626320
2015-02-05	36.12	36.87	35.93	36.21	447182
2015-02-06	36.38	36.38	35.45	35.64	563183
2015-02-09	35.69	36.20	35.61	35.84	383929
2015-02-10	35.81	36.34	35.79	35.94	394076
2015-02-11	35.95	36.33	35.90	36.20	291075
2015-02-12	36.49	36.53	35.85	36.12	486320
2015-02-13	36.08	36.74	36.08	36.71	584635
2015-02-17	36.75	37.55	36.66	37.24	582998
2015-02-18	37.21	37.44	36.82	37.31	337253
2015-02-19	37.21	37.21	36.83	37.08	344128
2015-02-20	37.08	37.10	36.65	36.65	295823
2015-02-23	36.54	36.66	36.27	36.40	346856
2015-02-24	36.29	36.59	36.09	36.31	338674
2015-02-25	36.44	36.47	35.96	35.98	470990
2015-02-26	35.98	36.02	35.43	35.67	576092
2015-02-27	35.72	35.96	35.33	35.39	634959
2015-03-02	35.30	35.37	35.13	35.20	376170
2015-03-03	35.33	35.42	34.93	34.98	627783
2015-03-04	34.76	35.34	34.57	35.01	728265
2015-03-05	35.06	35.37	34.87	34.91	405002
2015-03-06	34.80	34.99	34.46	34.63	419969
2015-03-09	34.62	34.67	34.09	34.13	395708
2015-03-10	34.00	34.08	33.57	33.29	444407
2015-03-11	33.33	33.39	33.02	33.28	516665
2015-03-12	33.48	33.78	33.46	33.67	452922
2015-03-13	33.69	33.71	33.15	33.40	285156
2015-03-16	33.44	34.24	33.39	34.11	517252
2015-03-17	34.00	34.20	33.60	34.07	406720
2015-03-18	33.98	34.77	33.71	34.74	483031
2015-03-19	34.44	34.53	34.02	34.07	418497
2015-03-20	34.53	34.80	34.31	34.73	663485
2015-03-23	35.11	35.42	35.00	35.18	442175
2015-03-24	35.28	35.62	35.14	35.31	557918
2015-03-25	35.40	35.40	34.58	34.69	530768
2015-03-26	34.80	34.81	34.32	34.64	376786
2015-03-27	34.60	34.71	34.11	34.57	323406
2015-03-30	34.41	34.61	34.02	34.04	401211
2015-03-31	33.79	33.79	33.36	33.48	1326565
2015-04-01	33.57	33.97	33.48	33.83	631110
2015-04-02	33.91	34.36	33.91	34.24	306955
2015-04-06	34.39	34.82	34.36	34.43	335954
2015-04-07	34.40	34.76	34.32	34.38	344032
2015-04-08	34.55	34.79	34.17	34.40	319337
2015-04-09	34.37	34.88	34.36	34.55	443602
2015-04-10	34.52	34.64	34.38	34.50	441291
2015-04-13	34.54	34.54	34.17	34.20	648391
2015-04-14	34.46	34.75	34.12	34.25	552381
2015-04-15	34.20	34.61	34.15	34.27	558604
2015-04-16	34.41	34.52	33.99	34.49	617514
2015-04-17	34.50	34.58	33.43	33.98	978420
2015-04-20	34.27	34.34	33.90	34.20	749093
2015-04-21	33.42	34.56	33.40	34.24	1015066
2015-04-22	34.87	35.51	34.81	35.14	882695
2015-04-23	35.10	35.75	35.10	35.67	579508
2015-04-24	35.76	35.97	35.51	35.95	455901
2015-04-27	36.21	36.40	35.97	36.35	566305
2015-04-28	36.27	36.59	36.25	36.52	526200
2015-04-29	36.50	36.53	35.84	36.09	343502
2015-04-30	35.82	35.90	35.47	35.71	419667
2015-05-01	35.44	35.69	35.30	35.37	414346
2015-05-04	35.47	35.85	35.47	35.57	374020
2015-05-05	35.61	35.62	34.80	34.88	485942
2015-05-06	35.21	36.62	35.21	36.50	1239661
2015-05-07	36.55	36.55	36.05	36.19	631240
2015-05-08	36.37	36.37	35.72	35.93	510554
2015-05-11	35.97	36.16	35.81	35.89	468779
2015-05-12	35.87	36.03	35.49	35.64	450919
2015-05-13	35.74	35.79	35.36	35.49	366660
2015-05-14	35.64	35.72	35.32	35.64	403559
2015-05-15	35.52	35.81	35.39	35.70	372227
2015-05-18	35.59	35.59	35.17	35.43	398645
2015-05-19	35.23	35.37	34.72	34.81	340808
2015-05-20	34.90	35.30	34.85	35.03	405226
2015-05-21	34.91	35.63	34.91	35.52	323723
2015-05-22	35.46	35.53	35.30	35.37	251960
2015-05-26	35.17	35.22	34.78	34.96	266847
2015-05-27	34.96	34.96	34.44	34.68	337690
2015-05-28	34.55	34.79	34.34	34.70	301080
2015-05-29	34.48	34.58	34.07	34.32	506636
2015-06-01	34.41	34.44	34.12	34.24	296112
2015-06-02	34.29	34.84	34.19	34.78	384431
2015-06-03	34.67	34.92	34.55	34.72	329298
2015-06-04	34.43	34.87	34.41	34.52	278631
2015-06-05	34.40	34.40	33.94	34.14	312321
2015-06-08	34.15	34.18	33.64	34.11	457881
2015-06-09	34.14	34.30	33.80	34.25	320838
2015-06-10	34.16	34.20	33.85	34.01	303137
2015-06-11	33.90	34.03	33.82	33.98	290552
2015-06-12	33.76	34.09	33.75	34.00	258048
2015-06-15	33.78	34.08	33.78	34.03	361098
2015-06-16	34.05	34.15	33.84	33.90	276607
2015-06-17	33.95	34.24	33.68	34.18	328802
2015-06-18	34.28	34.34	34.09	34.16	435585
2015-06-19	33.91	34.16	33.63	33.73	733031
2015-06-22	33.88	34.32	33.84	34.25	720073
2015-06-23	34.32	34.56	34.27	34.52	212536
2015-06-24	34.44	35.28	34.32	34.99	770352
2015-06-25	35.11	35.51	34.97	35.30	463805
2015-06-26	35.10	35.41	35.03	35.40	457803
2015-06-29	35.05	35.27	34.95	35.20	2307204
2015-06-30	35.22	35.53	35.09	35.53	1878704
2015-07-01	35.53	35.58	35.30	35.55	643813
2015-07-02	35.41	35.77	35.34	35.63	1196627
2015-07-06	35.03	35.21	34.70	34.79	573961
2015-07-07	34.54	35.02	34.43	34.91	447322
2015-07-08	34.74	34.96	34.38	34.50	325713
2015-07-09	34.76	34.85	33.91	33.97	516205
2015-07-10	34.16	34.56	34.10	34.41	468413
2015-07-13	34.34	34.62	34.29	34.45	345517
2015-07-14	34.51	34.82	34.24	34.73	370722
2015-07-15	34.72	34.84	34.34	34.82	383921
2015-07-16	34.93	34.95	34.55	34.56	284795
2015-07-17	34.62	34.67	34.18	34.41	385878
2015-07-20	34.46	34.66	34.28	34.48	327197
2015-07-21	34.46	34.50	34.03	34.18	297561
2015-07-22	33.94	34.07	33.56	33.61	628660
2015-07-23	34.01	35.14	34.01	34.94	965054
2015-07-24	34.94	35.51	34.94	35.16	483152
2015-07-27	35.25	35.74	34.87	35.02	429791
2015-07-28	35.22	35.28	34.84	35.24	352560
2015-07-29	35.15	35.49	34.99	35.01	401127
2015-07-30	34.89	35.18	34.73	35.05	329148
2015-07-31	35.20	35.54	34.95	35.08	428343
2015-08-03	35.08	35.24	34.93	35.00	181238
2015-08-04	35.00	35.07	34.39	34.54	444427
2015-08-05	34.78	34.92	34.36	34.52	434781
2015-08-06	34.57	34.93	34.51	34.91	495892
2015-08-07	34.80	34.92	34.40	34.51	366202
2015-08-10	34.50	34.68	34.41	34.51	349968
2015-08-11	34.18	34.31	33.64	33.87	469783
2015-08-12	33.87	34.74	33.87	34.69	434119
2015-08-13	34.55	34.56	34.21	34.47	208673
2015-08-14	34.45	34.88	34.40	34.79	369513
2015-08-17	34.69	34.93	34.56	34.63	447264
2015-08-18	34.60	35.06	34.28	35.00	725597
2015-08-19	34.91	35.66	34.58	35.33	999767
2015-08-20	35.25	35.25	34.83	35.08	562808
2015-08-21	34.90	35.78	34.90	35.57	856535
2015-08-24	34.04	34.89	33.75	33.75	986130
2015-08-25	34.41	34.43	33.19	33.22	605997
2015-08-26	33.75	33.84	33.18	33.65	624503
2015-08-27	33.73	34.65	33.51	34.35	735439
2015-08-28	34.05	34.26	33.89	34.21	373488
2015-08-31	34.09	34.17	33.63	34.12	404592
2015-09-01	33.64	33.78	32.95	33.08	624116
2015-09-02	33.33	33.44	32.67	32.86	870420
2015-09-03	32.94	33.99	32.91	33.87	470732
2015-09-04	33.47	33.99	33.42	33.57	502121
2015-09-08	34.07	34.44	33.92	34.24	379674
2015-09-09	34.13	34.20	33.36	33.45	380116
2015-09-10	33.41	33.66	33.19	33.23	343295
2015-09-11	33.13	33.39	32.95	33.12	328976
2015-09-14	33.28	33.30	32.84	32.88	350237
2015-09-15	32.94	33.47	32.70	33.41	454222
2015-09-16	33.56	34.20	33.50	34.10	450713
2015-09-17	34.08	34.58	33.75	34.15	417086
2015-09-18	34.07	35.26	34.03	34.97	1266513
2015-09-21	35.01	35.14	34.88	35.13	691291
2015-09-22	34.74	34.93	34.47	34.62	318738
2015-09-23	34.65	34.83	34.36	34.45	334774
2015-09-24	34.14	34.49	33.99	34.39	549316
2015-09-25	34.60	34.68	34.24	34.29	662104
2015-09-28	34.17	34.41	34.07	34.09	465978
2015-09-29	34.15	34.64	34.07	34.51	423508
2015-09-30	34.76	34.84	34.27	34.48	529595
2015-10-01	34.80	34.84	34.15	34.36	712304
2015-10-02	34.33	35.24	34.29	35.24	513888
2015-10-05	35.43	35.86	35.38	35.75	672244
2015-10-06	35.76	36.09	35.49	36.03	423523
2015-10-07	36.15	36.23	35.72	35.99	362528
2015-10-08	35.97	36.59	35.95	36.48	359235
2015-10-09	36.78	37.25	36.75	36.99	748505
2015-10-12	36.93	37.36	36.89	37.08	177016
2015-10-13	36.89	37.00	36.59	36.81	261510
2015-10-14	36.72	37.04	36.54	36.82	320064
2015-10-15	36.93	37.58	36.82	37.50	332935
2015-10-16	37.51	37.70	37.28	37.59	271159
2015-10-19	37.58	37.82	37.38	37.52	379376
2015-10-20	37.42	37.92	37.29	37.87	453509
2015-10-21	37.78	37.99	37.68	37.79	732964
2015-10-22	38.63	39.94	38.30	39.90	1143542
2015-10-23	39.69	40.27	39.69	40.25	983465
2015-10-26	40.32	40.75	40.25	40.37	565102
2015-10-27	39.99	40.36	39.74	40.16	558645
2015-10-28	40.41	41.04	40.38	40.85	562306
2015-10-29	40.74	41.38	40.36	40.39	633274
2015-10-30	40.40	40.65	39.73	39.80	673104
2015-11-02	39.72	40.04	39.56	39.59	526959
2015-11-03	39.40	40.11	39.05	40.10	348287
2015-11-04	40.00	40.28	39.43	39.59	457263
2015-11-05	39.53	40.58	39.53	40.26	608539
2015-11-06	39.92	40.04	39.03	39.46	448907
2015-11-09	39.37	39.44	38.84	39.07	341545
2015-11-10	39.00	39.15	38.64	39.12	331111
2015-11-11	39.27	39.48	39.11	39.18	269664
2015-11-12	38.84	38.90	38.46	38.53	344490
2015-11-13	38.29	38.59	38.22	38.23	229271
2015-11-16	38.14	39.14	38.07	39.13	394085
2015-11-17	39.12	39.22	38.51	38.75	450002
2015-11-18	38.76	39.19	38.50	39.05	303082
2015-11-19	39.15	39.25	38.97	39.18	256659
2015-11-20	39.21	39.46	39.07	39.33	241012
2015-11-23	39.15	39.30	38.76	38.83	269067
2015-11-24	38.76	39.00	38.44	38.64	367656
2015-11-25	38.65	38.80	38.39	38.61	299068
2015-11-27	38.54	38.81	38.27	38.52	191538
2015-11-30	38.55	38.82	38.30	38.50	438456
2015-12-01	38.56	38.61	38.23	38.46	289065
2015-12-02	38.29	38.50	37.82	38.07	426630
2015-12-03	38.09	38.14	37.51	37.83	415369
2015-12-04	37.65	38.06	37.53	37.93	313625
2015-12-07	37.44	37.64	37.04	37.06	412598
2015-12-08	36.63	37.01	36.24	36.32	420632
2015-12-09	36.00	36.39	35.85	36.05	391615
2015-12-10	36.06	36.42	35.58	35.66	532080
2015-12-11	35.62	36.14	35.30	35.40	568621
2015-12-14	35.44	36.02	35.44	35.82	613360
2015-12-15	35.93	36.34	35.83	36.15	500218
2015-12-16	36.13	36.51	36.12	36.44	447399
2015-12-17	34.93	34.96	33.83	33.99	905392
2015-12-18	33.87	35.28	33.76	34.86	1139110
2015-12-21	35.15	35.16	34.41	34.71	343642
2015-12-22	34.85	34.96	34.47	34.85	319202
2015-12-23	35.15	35.43	35.07	35.25	338351
2015-12-24	35.18	35.37	34.94	35.00	115462
2015-12-28	34.83	35.10	34.77	35.10	326094
2015-12-29	35.15	35.55	34.93	35.30	271708
2015-12-30	35.21	35.21	34.73	34.85	207208
2015-12-31	34.70	34.79	34.33	34.46	289464
2016-01-04	34.00	34.33	33.43	34.31	510839
2016-01-05	34.40	34.91	34.20	34.89	419758
2016-01-06	34.19	34.69	34.08	34.27	349212
2016-01-07	33.77	34.11	33.61	33.81	341730
2016-01-08	34.00	34.49	33.79	33.92	415122
2016-01-11	34.18	34.34	33.62	34.12	432008
2016-01-12	34.34	34.63	33.80	34.48	362293
2016-01-13	34.66	34.66	33.45	33.53	337467
2016-01-14	33.55	33.94	33.26	33.85	364645
2016-01-15	33.06	33.34	32.77	33.31	459126
2016-01-19	33.62	34.31	33.51	33.89	418665
2016-01-20	33.35	34.12	32.50	33.87	617258
2016-01-21	34.05	34.31	33.40	33.88	430828
2016-01-22	34.55	35.11	34.30	35.10	421778
2016-01-25	35.00	35.18	34.74	34.84	377726
2016-01-26	35.21	36.45	35.08	36.12	590213
2016-01-27	33.93	34.86	33.81	34.15	894972
2016-01-28	34.34	34.39	33.38	33.65	807487
2016-01-29	33.77	34.53	33.60	34.19	630218
2016-02-01	34.25	35.11	33.80	34.93	427648
2016-02-02	34.35	35.20	34.16	34.62	681309
2016-02-03	35.10	35.57	34.80	35.45	400005
2016-02-04	35.84	36.04	35.36	35.47	368007
2016-02-05	35.49	35.49	34.44	34.52	520534
2016-02-08	34.22	34.27	33.69	33.70	549923
2016-02-09	33.67	34.11	33.34	34.11	597731
2016-02-10	34.01	34.51	33.71	33.80	326679
2016-02-11	33.32	34.37	33.25	34.28	538907
2016-02-12	34.28	34.61	34.12	34.37	395189
2016-02-16	34.45	34.95	34.04	34.78	384327
2016-02-17	35.16	35.58	35.03	35.53	386016
2016-02-18	35.67	36.35	35.57	36.26	519951
2016-02-19	35.87	36.31	35.67	35.85	278802
2016-02-22	36.27	36.51	36.03	36.36	286643
2016-02-23	36.18	36.57	36.05	36.33	205600
2016-02-24	35.87	36.42	35.62	36.41	305216
2016-02-25	36.65	37.23	36.56	37.01	424275
2016-02-26	37.23	37.23	36.44	36.60	303394
2016-02-29	36.53	37.23	36.50	36.95	354480
2016-03-01	37.29	37.94	37.21	37.82	350748
2016-03-02	37.62	37.67	37.25	37.58	375465
2016-03-03	37.57	37.60	37.14	37.34	357376
2016-03-04	37.35	37.56	37.09	37.43	257060
2016-03-07	37.23	38.00	37.19	37.86	382171
2016-03-08	37.55	38.45	37.53	38.06	419268
2016-03-09	37.79	38.81	37.74	38.64	579387
2016-03-10	38.60	38.71	37.55	37.92	367988
2016-03-11	38.44	38.61	38.21	38.33	318624
2016-03-14	38.20	38.35	37.90	38.24	273122
2016-03-15	37.88	38.55	37.85	38.36	334545
2016-03-16	38.29	39.04	38.25	38.94	259448
2016-03-17	39.07	39.79	39.06	39.59	305281
2016-03-18	39.55	39.57	38.69	38.69	418504
2016-03-21	38.58	39.15	38.58	38.94	286734
2016-03-22	38.75	39.05	38.70	38.84	377803
2016-03-23	38.81	38.89	38.38	38.53	230283
2016-03-24	38.25	38.96	38.20	38.90	208399
2016-03-28	38.98	39.42	38.67	39.39	295111
2016-03-29	39.35	40.17	39.22	40.04	330850
2016-03-30	40.30	40.66	40.16	40.25	314557
2016-03-31	40.30	40.46	39.97	40.02	400803
2016-04-01	39.62	40.14	39.44	40.04	765842
2016-04-04	40.05	40.61	39.92	40.01	499303
2016-04-05	39.53	39.53	38.55	38.76	795181
2016-04-06	38.78	38.79	37.59	38.02	974674
2016-04-07	38.11	38.39	37.86	38.04	573442
2016-04-08	38.70	38.77	38.30	38.51	464094
2016-04-11	38.70	38.81	38.20	38.34	289855
2016-04-12	38.47	39.10	38.41	39.01	236126
2016-04-13	39.06	39.19	38.71	39.04	310654
2016-04-14	39.05	39.38	38.86	39.22	269236
2016-04-15	39.18	39.29	39.02	39.16	209161
2016-04-18	38.86	39.45	38.77	39.17	213334
2016-04-19	39.26	39.30	38.73	38.91	397120
2016-04-20	38.87	39.42	38.78	39.00	568049
2016-04-21	38.99	39.00	38.39	38.54	284314
2016-04-22	38.66	38.83	38.36	38.47	142825
2016-04-25	38.36	38.51	38.10	38.21	208993
2016-04-26	38.35	38.76	38.26	38.65	260004
2016-04-27	38.63	38.88	38.49	38.82	299107
2016-04-28	38.82	39.21	38.61	38.94	240692
2016-04-29	38.97	39.10	38.72	38.88	205355
2016-05-02	39.09	39.25	38.86	39.10	176639
2016-05-03	38.69	38.89	38.25	38.55	177061
2016-05-04	38.34	38.47	38.17	38.39	179575
2016-05-05	38.63	38.64	38.17	38.30	195317
2016-05-06	38.06	38.29	37.92	38.10	226081
2016-05-09	37.92	38.19	37.69	37.86	194792
2016-05-10	38.05	38.27	37.99	38.24	197261
2016-05-11	38.17	38.62	38.17	38.41	184833
2016-05-12	38.66	38.80	38.13	38.62	190473
2016-05-13	38.43	38.44	37.98	38.06	158841
2016-05-16	38.24	38.72	38.23	38.36	231847
2016-05-17	38.29	38.54	38.04	38.33	231879
2016-05-18	38.22	38.67	37.96	38.24	219493
2016-05-19	37.92	38.03	37.62	37.93	169664
2016-05-20	38.05	38.31	38.01	38.08	280377
2016-05-23	38.11	38.18	37.80	37.97	100056
2016-05-24	38.09	38.46	37.96	38.34	258030
2016-05-25	38.54	38.83	38.43	38.77	211230
2016-05-26	39.05	39.40	38.96	39.19	257044
2016-05-27	38.93	39.18	38.81	38.83	219219
2016-05-31	38.96	39.00	38.15	38.17	379845
2016-06-01	38.19	38.48	38.13	38.36	231417
2016-06-02	38.18	38.41	38.10	38.35	162483
2016-06-03	38.67	39.35	38.63	39.26	237073
2016-06-06	39.26	39.43	39.09	39.39	177571
2016-06-07	39.50	39.94	39.44	39.50	189831
2016-06-08	39.68	39.98	39.19	39.42	272789
2016-06-09	39.27	39.42	39.03	39.18	210425
2016-06-10	39.03	39.23	38.54	38.82	220599
2016-06-13	38.57	38.69	38.35	38.40	248563
2016-06-14	38.18	38.35	37.91	38.25	250880
2016-06-15	38.22	38.37	37.99	38.00	160934
2016-06-16	37.62	38.52	37.37	38.50	305272
2016-06-17	38.64	39.16	38.39	39.15	596019
2016-06-20	39.58	39.75	39.35	39.71	388827
2016-06-21	39.67	40.36	39.53	40.02	288630
2016-06-22	40.04	40.30	39.85	39.92	214983
2016-06-23	40.37	40.41	39.91	40.21	290656
2016-06-24	38.79	39.73	38.63	38.71	307806
2016-06-27	38.31	39.17	38.31	38.89	350369
2016-06-28	39.16	39.33	38.93	39.23	305244
2016-06-29	39.55	40.03	39.49	40.00	248129
2016-06-30	40.04	40.56	40.04	40.40	274763
2016-07-01	40.36	40.75	40.26	40.72	138524
2016-07-05	40.51	41.03	40.43	40.80	260875
2016-07-06	40.67	41.50	40.51	41.44	516165
2016-07-07	41.65	41.73	41.06	41.20	196264
2016-07-08	41.34	41.42	40.70	40.80	356389
2016-07-11	40.80	40.80	40.43	40.66	255156
2016-07-12	41.05	41.40	40.65	41.02	259646
2016-07-13	41.03	41.31	40.86	41.22	141613
2016-07-14	41.45	42.00	41.45	41.88	351412
2016-07-15	41.83	41.90	41.30	41.66	185955
2016-07-18	41.58	41.68	41.34	41.46	214906
2016-07-19	41.13	41.22	40.70	40.76	307001
2016-07-20	40.67	41.15	40.64	40.93	243377
2016-07-21	41.62	43.01	41.60	42.60	594634
2016-07-22	42.55	43.29	42.55	43.19	441020
2016-07-25	42.98	43.84	42.98	43.71	385411
2016-07-26	43.66	43.90	43.43	43.53	233652
2016-07-27	43.54	43.86	43.27	43.69	262241
2016-07-28	43.84	43.86	43.36	43.63	181810
2016-07-29	43.76	44.43	43.75	44.17	188839
2016-08-01	43.99	44.12	43.77	44.02	103589
2016-08-02	44.12	44.22	43.37	43.58	218041
2016-08-03	43.47	43.76	43.25	43.40	315540
2016-08-04	43.51	44.06	43.51	43.78	254236
2016-08-05	43.35	44.21	43.29	44.01	265754
2016-08-08	44.05	44.21	43.76	44.21	192908
2016-08-09	44.21	44.67	44.14	44.54	240374
2016-08-10	44.83	44.93	44.63	44.91	178208
2016-08-11	45.00	45.47	44.96	45.38	248254
2016-08-12	45.50	45.50	44.90	44.95	159128
2016-08-15	44.98	45.19	44.87	44.91	129612
2016-08-16	44.96	45.14	44.56	44.65	488311
2016-08-17	44.57	44.65	44.23	44.46	556099
2016-08-18	44.51	44.59	44.31	44.52	203193
2016-08-19	44.25	44.40	43.91	44.31	151016
2016-08-22	44.15	44.49	44.00	44.32	264002
2016-08-23	44.53	44.57	43.94	44.03	264280
2016-08-24	43.96	44.11	43.64	43.85	156253
2016-08-25	43.73	44.05	43.73	43.88	208569
2016-08-26	43.91	44.44	43.27	43.35	217070
2016-08-29	43.35	43.48	43.16	43.24	237466
2016-08-30	43.14	43.37	42.93	42.97	202792
2016-08-31	42.96	43.04	42.49	42.79	302680
2016-09-01	42.74	43.49	42.74	43.37	244732
2016-09-02	43.73	44.21	43.58	44.09	368516
2016-09-06	44.30	44.44	43.87	44.02	249466
2016-09-07	43.96	44.02	43.07	43.13	228958
2016-09-08	42.98	43.12	42.65	42.74	222869
2016-09-09	42.29	42.33	41.85	41.97	201247
2016-09-12	41.69	42.10	41.47	41.98	249049
2016-09-13	41.53	41.60	41.15	41.47	242169
2016-09-14	41.30	41.60	41.17	41.44	158150
2016-09-15	41.37	42.61	41.37	42.51	287173
2016-09-16	42.21	42.22	41.40	41.53	402694
2016-09-19	41.81	42.23	41.68	41.96	185307
2016-09-20	42.01	42.52	42.01	42.18	275814
2016-09-21	42.45	42.60	41.85	42.55	226801
2016-09-22	42.98	43.10	42.78	42.89	166875
2016-09-23	42.66	42.78	42.24	42.26	173786
2016-09-26	42.14	42.37	42.10	42.11	156986
2016-09-27	41.92	42.63	41.89	42.47	225555
2016-09-28	42.65	42.81	42.12	42.80	165207
2016-09-29	42.86	43.06	42.45	42.61	155004
2016-09-30	42.74	42.85	42.42	42.42	177841
2016-10-03	42.33	42.45	41.95	42.40	162868
2016-10-04	42.37	42.64	41.69	41.96	177320
2016-10-05	42.02	42.14	41.73	41.82	176835
2016-10-06	41.79	41.87	41.52	41.84	162880
2016-10-07	41.68	41.68	40.59	40.79	349076
2016-10-10	40.87	41.53	40.87	41.37	80131
2016-10-11	41.22	41.31	40.74	41.00	190501
2016-10-12	40.99	41.32	40.89	41.13	207164
2016-10-13	40.95	41.51	40.68	41.36	228376
2016-10-14	41.46	41.81	41.30	41.33	192082
2016-10-17	41.30	42.57	41.21	41.29	495617
2016-10-18	41.58	41.89	41.48	41.53	287467
2016-10-19	41.74	41.76	41.05	41.12	301569
2016-10-20	40.87	41.05	40.48	40.58	251737
2016-10-21	40.29	40.59	40.28	40.59	218635
2016-10-24	40.60	40.62	40.17	40.25	249085
2016-10-25	40.27	40.31	39.85	39.99	409901
2016-10-26	39.94	40.39	39.94	40.00	309400
2016-10-27	40.06	40.21	39.75	39.96	309029
2016-10-28	40.01	40.34	39.81	40.11	263640
2016-10-31	40.13	40.38	39.98	40.23	277873
2016-11-01	40.34	40.34	39.94	40.16	248638
2016-11-02	40.21	40.40	39.65	39.66	240968
2016-11-03	39.68	40.15	39.68	39.78	283436
2016-11-04	39.74	39.75	39.22	39.33	230778
2016-11-07	39.46	39.69	39.29	39.44	231665
2016-11-08	39.44	39.67	39.37	39.57	228287
2016-11-09	39.03	39.04	38.62	38.65	301350
2016-11-10	38.34	38.39	37.56	37.68	430613
2016-11-11	37.52	37.56	37.06	37.36	309033
2016-11-14	37.59	37.73	37.03	37.53	402752
2016-11-15	37.76	38.29	37.57	38.29	236664
2016-11-16	38.21	38.51	37.99	38.49	223572
2016-11-17	38.65	38.69	38.30	38.42	260776
2016-11-18	38.31	38.35	38.00	38.14	150969
2016-11-21	38.40	38.63	38.27	38.50	155367
2016-11-22	38.71	38.77	38.41	38.61	164112
2016-11-23	38.36	38.67	38.33	38.39	162769
2016-11-25	38.45	38.89	38.34	38.73	125957
2016-11-28	38.86	39.15	38.78	38.97	183311
2016-11-29	38.96	39.08	38.65	39.08	146764
2016-11-30	39.00	39.10	38.44	38.60	202495
2016-12-01	38.76	38.79	38.01	38.01	175085
2016-12-02	38.14	38.62	38.00	38.48	195045
2016-12-05	38.58	38.75	38.38	38.51	171732
2016-12-06	38.50	38.54	38.14	38.46	213545
2016-12-07	38.42	39.58	38.26	39.18	298127
2016-12-08	39.03	39.59	39.03	39.43	177552
2016-12-09	39.32	39.44	39.00	39.13	153482
2016-12-12	39.18	39.79	39.11	39.57	163201
2016-12-13	39.68	40.01	39.51	39.76	193594
2016-12-14	39.88	39.96	38.92	38.97	297864
2016-12-15	38.73	38.80	38.35	38.52	329951
2016-12-16	38.38	38.94	37.81	38.15	441102
2016-12-19	38.10	38.73	38.02	38.55	213071
2016-12-20	38.61	38.68	38.16	38.32	209482
2016-12-21	38.18	38.51	38.15	38.41	209310
2016-12-22	38.24	38.62	38.24	38.57	126570
2016-12-23	38.50	38.75	38.44	38.47	121758
2016-12-27	38.64	38.69	38.31	38.42	92928
2016-12-28	38.36	38.44	38.09	38.29	108491
2016-12-29	38.49	38.78	38.39	38.76	107050
2016-12-30	38.92	38.97	38.46	38.58	88542
2017-01-03	38.66	38.85	38.43	38.74	142482
2017-01-04	39.04	39.40	38.83	39.23	187284
2017-01-05	39.32	39.90	39.30	39.76	195304
2017-01-06	39.73	39.88	39.29	39.44	146269
2017-01-09	38.95	39.13	38.80	38.84	185353
2017-01-10	38.80	38.90	38.39	38.72	304370
2017-01-11	38.58	38.66	38.15	38.55	255205
2017-01-12	38.80	39.32	38.62	39.22	211144
2017-01-13	39.28	39.28	38.87	39.00	138592
2017-01-17	39.21	39.26	38.80	39.00	174089
2017-01-18	38.90	39.40	38.86	39.20	230930
2017-01-19	39.15	39.52	38.99	39.07	179959
2017-01-20	39.06	39.66	39.03	39.61	199505
2017-01-23	39.63	40.19	39.35	40.15	306636
2017-01-24	40.30	40.93	39.96	40.54	339475
2017-01-25	40.81	40.81	40.24	40.32	282759
2017-01-26	41.13	42.91	41.08	42.81	939769
2017-01-27	43.44	43.97	42.97	43.24	499152
2017-01-30	43.20	43.42	42.73	43.17	412197
2017-01-31	43.53	43.75	43.18	43.40	204488
2017-02-01	43.17	43.44	42.94	43.18	270742
2017-02-02	43.30	43.45	43.22	43.34	234850
2017-02-03	43.42	43.44	43.10	43.31	146946
2017-02-06	43.14	43.18	42.82	43.00	168786
2017-02-07	42.79	43.16	42.71	42.88	232340
2017-02-08	42.83	43.01	42.60	42.86	204068
2017-02-09	42.91	43.23	42.82	43.23	292622
2017-02-10	43.31	43.67	42.99	43.12	211059
2017-02-13	43.18	43.30	42.93	42.95	169244
2017-02-14	43.03	43.20	42.44	42.91	285293
2017-02-15	42.95	43.25	42.85	43.23	418764
2017-02-16	43.29	43.84	43.18	43.66	219126
2017-02-17	43.67	44.09	43.54	43.95	279750
2017-02-21	43.82	43.93	43.57	43.67	243225
2017-02-22	43.53	43.83	43.34	43.72	214153
2017-02-23	43.86	43.95	43.50	43.59	172536
2017-02-24	43.62	43.77	42.97	43.01	211754
2017-02-27	43.18	43.36	42.67	43.25	313229
2017-02-28	42.97	43.14	41.99	42.04	295741
2017-03-01	41.90	42.02	41.49	41.82	253282
2017-03-02	41.62	41.78	41.50	41.73	186408
2017-03-03	41.53	41.84	41.42	41.82	201664
2017-03-06	41.74	42.38	41.60	42.07	237596
2017-03-07	42.04	42.39	41.94	42.21	240054
2017-03-08	42.12	42.30	41.83	41.57	336680
2017-03-09	41.49	41.71	41.33	41.50	267506
2017-03-10	41.85	41.89	41.46	41.85	510639
2017-03-13	41.75	42.03	41.73	41.83	394960
2017-03-14	41.70	41.78	41.46	41.54	226149
2017-03-15	41.72	42.26	41.35	41.93	692687
2017-03-16	42.03	42.64	42.03	42.42	408903
2017-03-17	42.58	42.99	42.19	42.25	1020228
2017-03-20	42.33	42.64	41.73	41.92	201221
2017-03-21	42.13	42.48	41.90	42.04	282362
2017-03-22	42.11	42.35	41.83	42.31	231198
2017-03-23	42.19	42.74	42.01	42.52	202726
2017-03-24	42.36	43.11	42.36	42.79	290436
2017-03-27	42.71	43.38	42.58	43.33	318881
2017-03-28	43.19	43.81	43.19	43.52	295272
2017-03-29	43.65	43.82	43.33	43.75	209196
2017-03-30	43.70	44.26	43.70	44.11	268706
2017-03-31	44.05	44.43	44.04	44.22	220531
2017-04-03	43.97	44.31	43.91	44.13	263069
2017-04-04	43.86	44.55	43.80	44.38	217084
2017-04-05	43.81	44.03	43.53	43.83	397990
2017-04-06	43.97	44.34	43.90	44.23	142584
2017-04-07	44.22	44.56	44.20	44.52	191744
2017-04-10	44.65	44.93	44.54	44.78	394194
2017-04-11	44.70	44.79	44.26	44.66	189215
2017-04-12	44.67	45.39	44.59	45.25	268150
2017-04-13	45.34	45.71	45.28	45.33	308820
2017-04-17	45.60	46.11	45.53	45.81	325433
2017-04-18	45.65	46.34	45.50	45.90	461053
2017-04-19	46.51	47.42	45.98	46.27	568339
2017-04-20	46.40	46.54	46.18	46.36	404897
2017-04-21	46.23	46.23	45.87	45.98	399989
2017-04-24	46.25	46.40	46.07	46.30	281713
2017-04-25	46.13	46.13	45.50	45.92	621292
2017-04-26	45.79	46.23	45.63	46.16	294196
2017-04-27	46.28	46.32	45.79	46.03	252612
2017-04-28	45.93	46.07	45.72	45.86	228783
2017-05-01	45.91	46.04	45.85	45.88	243003
2017-05-02	45.86	45.97	45.76	45.88	303952
2017-05-03	45.90	45.92	45.44	45.52	276787
2017-05-04	45.50	45.56	45.02	45.17	379743
2017-05-05	45.24	45.96	45.17	45.93	292621
2017-05-08	45.89	46.03	45.75	45.94	252718
2017-05-09	45.78	45.94	45.66	45.89	258831
2017-05-10	45.99	46.15	45.89	46.04	182867
2017-05-11	45.67	45.95	45.37	45.51	280610
2017-05-12	45.64	45.78	45.36	45.74	240704
2017-05-15	45.95	46.14	45.85	46.14	279419
2017-05-16	46.20	46.27	45.63	45.73	395014
2017-05-17	45.48	45.76	45.00	45.23	447907
2017-05-18	45.26	45.67	44.93	45.63	275330
2017-05-19	45.74	45.90	45.59	45.80	281069
2017-05-22	45.88	46.38	45.83	46.19	161935
2017-05-23	46.26	46.34	46.10	46.18	196079
2017-05-24	46.10	46.77	46.10	46.73	253547
2017-05-25	46.84	46.93	46.39	46.64	150443
2017-05-26	46.46	46.70	46.45	46.56	180684
2017-05-30	46.47	46.96	46.47	46.93	175209
2017-05-31	46.92	46.98	46.59	46.64	204350
2017-06-01	46.69	46.90	46.64	46.65	158516
2017-06-02	46.75	46.98	46.72	46.87	149573
2017-06-05	46.75	46.89	46.51	46.74	155327
2017-06-06	46.87	47.07	46.72	47.06	153217
2017-06-07	46.99	47.03	46.47	46.13	234850
2017-06-08	46.24	46.24	45.66	46.14	261063
2017-06-09	46.30	46.74	46.19	46.63	423122
2017-06-12	46.57	47.24	46.57	47.11	338988
2017-06-13	47.42	47.48	47.08	47.42	369739
2017-06-14	47.40	47.72	46.99	47.22	285466
2017-06-15	46.95	47.01	46.48	46.89	360357
2017-06-16	46.92	47.26	46.69	47.04	436584
2017-06-19	47.26	47.78	46.95	47.60	306505
2017-06-20	47.40	47.53	46.92	46.94	285495
2017-06-21	46.85	46.99	46.46	46.57	299491
2017-06-22	46.78	47.12	46.61	47.04	245917
2017-06-23	46.81	47.48	46.71	47.40	264377
2017-06-26	47.55	47.99	47.55	47.88	344813
2017-06-27	47.93	48.18	47.58	47.73	631964
2017-06-28	48.06	48.74	47.95	48.60	435361
2017-06-29	48.30	48.35	47.21	47.51	472529
2017-06-30	47.69	47.69	46.60	47.21	744265
2017-07-03	47.37	47.46	47.17	47.33	96943
2017-07-05	46.75	47.00	46.52	46.98	458911
2017-07-06	46.92	47.42	46.76	47.12	443736
2017-07-07	47.31	47.58	46.85	47.43	294270
2017-07-10	47.44	47.83	47.20	47.72	273842
2017-07-11	47.58	47.58	47.04	47.42	465190
2017-07-12	47.74	48.75	47.51	48.48	387634
2017-07-13	48.42	48.59	48.03	48.44	517044
2017-07-14	48.73	49.45	48.51	49.33	399145
2017-07-17	49.38	49.58	49.24	49.37	340727
2017-07-18	49.50	49.94	49.20	49.87	345499
2017-07-19	50.00	50.84	49.99	50.81	531354
2017-07-20	51.53	52.23	51.35	51.58	940579
2017-07-21	51.87	52.58	51.54	52.55	644791
2017-07-24	52.57	53.07	52.31	52.83	387277
2017-07-25	52.69	52.87	51.94	51.99	361667
2017-07-26	52.11	52.22	51.73	52.02	397677
2017-07-27	52.30	52.37	51.15	51.65	509811
2017-07-28	51.91	52.04	51.63	51.77	302253
2017-07-31	51.83	52.13	51.62	52.00	422394
2017-08-01	52.10	52.30	51.50	52.06	444970
2017-08-02	51.99	52.14	51.46	51.52	436427
2017-08-03	51.51	51.92	51.37	51.66	368050
2017-08-04	51.68	51.78	51.04	51.26	358012
2017-08-07	51.25	51.51	51.25	51.50	139146
2017-08-08	51.51	51.56	50.91	51.31	370102
2017-08-09	50.89	51.12	50.46	50.73	442017
2017-08-10	50.69	50.85	50.12	50.40	271126
2017-08-11	50.13	50.72	50.13	50.50	256604
2017-08-14	50.55	51.00	50.50	50.68	269783
2017-08-15	50.66	50.74	50.33	50.61	172081
2017-08-16	50.73	51.43	50.71	51.41	260344
2017-08-17	51.39	51.45	50.81	50.82	219739
2017-08-18	51.09	51.15	50.71	51.06	238292
2017-08-21	51.05	51.50	51.03	51.36	201656
2017-08-22	51.51	51.72	51.07	51.16	221387
2017-08-23	50.86	51.78	50.85	51.74	225435
2017-08-24	51.82	52.15	51.59	52.01	258408
2017-08-25	52.09	52.17	51.66	51.81	295533
2017-08-28	51.93	51.94	51.46	51.60	183552
2017-08-29	51.38	51.80	51.32	51.72	181190
2017-08-30	51.61	52.10	51.43	51.82	278413
2017-08-31	51.90	52.39	51.42	52.17	413553
2017-09-01	52.52	52.52	52.00	52.15	285168
2017-09-05	52.13	52.40	51.78	51.98	230509
2017-09-06	51.89	52.60	51.67	52.26	265537
2017-09-07	52.60	52.91	52.38	52.63	239732
2017-09-08	52.68	53.12	52.41	53.07	351020
2017-09-11	53.28	53.29	52.87	53.17	304471
2017-09-12	53.12	53.55	53.08	53.27	390949
2017-09-13	53.29	53.35	52.37	52.08	324283
2017-09-14	51.86	51.94	51.11	51.58	365800
2017-09-15	51.74	51.86	51.54	51.76	323055
2017-09-18	51.76	51.85	51.38	51.79	309789
2017-09-19	51.89	52.90	51.89	52.64	422778
2017-09-20	52.60	53.13	52.04	52.38	272267
2017-09-21	52.26	52.57	52.10	52.35	204944
2017-09-22	52.53	52.62	51.58	51.63	333585
2017-09-25	51.61	51.79	51.46	51.48	441735
2017-09-26	51.61	51.62	50.91	51.38	271515
2017-09-27	51.54	51.95	51.44	51.47	331698
2017-09-28	51.36	51.82	51.22	51.60	258544
2017-09-29	51.57	51.83	51.22	51.54	297800
2017-10-02	51.52	51.96	51.39	51.49	275840
2017-10-03	51.48	51.94	51.48	51.64	331528
2017-10-04	51.71	51.80	51.39	51.58	281658
2017-10-05	51.45	51.74	51.21	51.51	273982
2017-10-06	51.45	51.88	51.36	51.83	268324
2017-10-09	51.96	51.96	51.49	51.67	1365599
2017-10-10	51.99	52.82	51.95	52.65	448922
2017-10-11	52.48	53.09	52.48	53.07	414023
2017-10-12	53.00	53.25	52.70	52.98	369021
2017-10-13	53.13	53.86	53.02	53.76	367417
2017-10-16	53.85	54.24	53.50	53.70	431855
2017-10-17	53.63	54.05	53.48	53.98	347742
2017-10-18	53.99	54.19	53.37	53.75	401186
2017-10-19	53.94	53.98	52.69	52.88	454797
2017-10-20	52.80	53.09	52.39	53.01	395166
2017-10-23	53.15	53.37	53.02	53.10	402797
2017-10-24	53.25	53.64	53.06	53.17	307879
2017-10-25	53.11	53.25	52.37	52.50	351510
2017-10-26	52.53	52.81	52.28	52.41	332010
2017-10-27	52.38	52.69	52.05	52.69	231640
2017-10-30	52.73	52.97	52.61	52.82	281177
2017-10-31	52.68	52.71	51.90	51.90	448172
2017-11-01	51.93	52.06	51.58	51.68	336755
2017-11-02	51.71	51.92	51.52	51.65	265642
2017-11-03	51.86	52.11	51.77	51.92	196245
2017-11-06	51.83	52.12	51.65	52.08	184519
2017-11-07	51.97	52.31	51.79	52.25	345486
2017-11-08	52.35	52.44	52.17	52.34	223318
2017-11-09	52.16	52.87	51.91	52.50	269208
2017-11-10	52.54	52.57	52.28	52.55	162714
2017-11-13	52.35	52.76	52.24	52.37	165909
2017-11-14	52.35	53.12	52.35	52.98	271652
2017-11-15	52.76	53.03	52.76	52.92	208693
2017-11-16	53.06	53.46	53.06	53.38	238536
2017-11-17	53.28	53.72	53.00	53.65	263078
2017-11-20	53.58	54.61	53.58	54.19	318003
2017-11-21	54.38	54.95	54.25	54.43	350824
2017-11-22	54.47	54.53	53.67	53.93	325164
2017-11-24	53.92	54.00	53.75	53.93	141662
2017-11-27	54.07	54.21	53.79	53.91	239637
2017-11-28	53.88	54.10	53.22	53.23	364179
2017-11-29	53.31	53.31	52.17	52.40	314231
2017-11-30	52.57	52.62	51.68	51.86	482126
2017-12-01	52.15	52.55	51.89	52.22	412324
2017-12-04	52.41	52.48	51.56	51.72	275798
2017-12-05	51.88	52.33	51.45	51.53	322697
2017-12-06	51.46	52.15	51.30	51.57	442967
2017-12-07	51.47	51.59	51.09	50.77	300616
2017-12-08	50.81	50.98	49.99	50.42	360007
2017-12-11	50.36	50.55	50.24	50.29	344443
2017-12-12	50.28	50.47	50.17	50.39	352529
2017-12-13	50.41	50.91	50.41	50.74	524507
2017-12-14	50.59	51.14	50.54	50.90	443377
2017-12-15	50.87	50.89	49.80	49.96	462462
2017-12-18	50.23	50.43	49.90	49.98	326809
2017-12-19	49.83	50.39	49.83	50.14	234552
2017-12-20	50.24	50.41	49.70	50.18	383878
2017-12-21	50.52	50.70	50.40	50.43	148260
2017-12-22	50.32	50.51	50.12	50.43	210028
2017-12-26	50.21	50.85	50.21	50.57	80142
2017-12-27	50.65	50.80	50.53	50.68	152919
2017-12-28	50.84	50.96	50.31	50.93	195694
2017-12-29	50.99	51.05	50.59	50.93	182548
2018-01-02	50.85	51.00	50.33	50.44	264615
2018-01-03	50.43	50.46	50.04	50.26	272764
2018-01-04	50.41	50.41	49.82	50.07	293259
2018-01-05	50.24	50.70	50.24	50.44	244252
2018-01-08	51.41	51.41	50.56	50.70	322341
2018-01-09	50.83	51.10	50.46	50.47	656213
2018-01-10	50.37	50.55	49.66	49.80	285490
2018-01-11	49.72	50.07	49.57	49.78	235406
2018-01-12	49.85	50.07	49.47	50.04	193955
2018-01-16	50.07	50.38	49.56	49.60	289037
2018-01-17	49.64	50.08	49.33	49.90	369834
2018-01-18	50.00	50.21	49.80	50.14	315140
2018-01-19	50.07	50.63	49.95	49.98	255230
2018-01-22	50.00	50.29	49.87	50.29	255411
2018-01-23	50.27	50.28	49.64	49.86	242470
2018-01-24	50.12	50.16	48.89	49.40	455085
2018-01-25	49.30	49.33	48.42	48.76	708000
2018-01-26	48.30	49.55	48.26	49.34	478994
2018-01-29	49.34	49.34	48.18	48.24	487274
2018-01-30	48.17	48.49	47.89	48.44	508351
2018-01-31	48.73	49.04	48.36	48.80	327672
2018-02-01	48.60	48.91	48.12	48.57	330180
2018-02-02	48.21	48.21	47.48	47.53	250507
2018-02-05	47.32	47.34	46.06	46.10	523656
2018-02-06	45.32	46.41	44.43	46.17	587809
2018-02-07	46.15	46.49	45.62	45.99	360774
2018-02-08	46.09	46.11	44.88	44.89	423705
2018-02-09	45.12	45.34	44.58	45.14	530675
2018-02-12	45.40	45.68	45.03	45.44	243706
2018-02-13	45.36	45.82	45.24	45.59	458949
2018-02-14	45.42	45.81	44.95	45.74	277491
2018-02-15	45.90	46.61	45.72	46.55	295092
2018-02-16	46.48	46.50	46.10	46.11	203302
2018-02-20	45.92	46.09	45.46	45.62	307949
2018-02-21	45.68	46.36	45.60	45.91	362316
2018-02-22	45.97	46.09	45.56	45.67	262390
2018-02-23	45.91	46.49	45.71	46.31	216609
2018-02-26	46.46	46.46	46.10	46.37	377204
2018-02-27	46.35	46.35	45.97	45.98	331337
2018-02-28	45.99	46.02	45.03	45.09	500855
2018-03-01	45.13	45.17	44.65	45.02	421884
2018-03-02	44.78	45.41	44.77	45.28	335877
2018-03-05	44.92	45.51	44.69	45.16	453404
2018-03-06	45.29	46.02	45.29	45.69	413491
2018-03-07	45.48	45.79	45.11	45.65	466414
2018-03-08	45.67	45.94	45.50	45.50	313286
2018-03-09	45.85	45.85	45.26	45.71	286323
2018-03-12	45.72	45.72	45.37	45.48	142750
2018-03-13	45.54	45.71	45.05	45.07	207940
2018-03-14	45.43	45.57	45.02	45.21	153240
2018-03-15	45.21	45.26	44.89	45.02	172703
2018-03-16	44.85	45.16	44.84	44.89	270518
2018-03-19	44.81	44.84	44.25	44.48	204413
2018-03-20	44.57	45.00	44.51	44.83	1067262
2018-03-21	45.02	45.38	44.90	45.23	601566
2018-03-22	44.88	45.01	44.33	44.34	518078
2018-03-23	44.56	44.92	43.63	43.68	504298
2018-03-26	43.93	43.93	43.11	43.83	338564
2018-03-27	43.81	44.31	43.36	43.96	361566
2018-03-28	44.01	44.52	43.61	44.27	330324
2018-03-29	44.42	44.72	44.31	44.68	283185
2018-04-02	44.59	44.59	44.03	44.10	230425
2018-04-03	44.44	44.73	44.12	44.17	498687
2018-04-04	43.97	45.08	43.69	44.95	638991
2018-04-05	44.99	46.31	44.85	46.27	887301
2018-04-06	46.04	46.79	45.53	45.74	465901
2018-04-09	45.92	46.00	45.43	45.71	325403
2018-04-10	46.10	46.18	45.58	45.68	294564
2018-04-11	45.51	45.77	45.21	45.63	337822
2018-04-12	45.73	45.73	44.88	45.01	403483
2018-04-13	45.09	45.51	44.81	45.05	307012
2018-04-16	45.18	45.56	45.06	45.47	235860
2018-04-17	45.68	45.89	45.12	45.28	356176
2018-04-18	45.28	45.82	45.14	45.36	259214
2018-04-19	45.41	45.91	45.24	45.77	536841
2018-04-20	47.77	48.38	47.39	48.11	952300
2018-04-23	48.24	48.48	47.70	47.78	453911
2018-04-24	47.92	48.16	47.43	47.54	390315
2018-04-25	47.26	47.48	46.98	47.22	401376
2018-04-26	47.28	47.87	47.26	47.68	403062
2018-04-27	47.75	47.80	47.22	47.27	686352
2018-04-30	47.29	47.55	47.17	47.21	336207
2018-05-01	47.09	47.35	47.02	47.32	302294
2018-05-02	47.34	47.64	46.82	46.95	259277
2018-05-03	46.84	46.99	46.58	46.82	319956
2018-05-04	46.63	47.38	46.52	47.20	298934
2018-05-07	47.20	47.34	46.73	46.90	288624
2018-05-08	46.83	46.83	46.09	46.52	352203
2018-05-09	46.79	47.54	46.69	47.46	509039
2018-05-10	47.65	48.10	47.65	48.08	274867
2018-05-11	47.99	48.36	47.93	48.12	248812
2018-05-14	48.23	48.58	48.10	48.22	313784
2018-05-15	47.78	48.16	47.50	48.09	249137
2018-05-16	48.32	48.64	48.17	48.57	253628
2018-05-17	48.57	48.57	48.14	48.43	244266
2018-05-18	48.20	48.65	47.96	48.55	292596
2018-05-21	48.66	48.75	48.41	48.62	125695
2018-05-22	48.86	49.35	48.67	49.09	414493
2018-05-23	48.86	48.86	48.34	48.85	279471
2018-05-24	48.61	48.68	47.25	47.89	578735
2018-05-25	47.45	48.16	47.24	47.74	1349435
2018-05-29	47.20	47.51	46.79	47.00	337186
2018-05-30	47.21	47.81	47.00	47.46	279520
2018-05-31	47.34	47.34	46.41	46.92	407355
2018-06-01	47.03	47.26	46.70	46.75	236607
2018-06-04	46.98	47.28	46.83	47.06	231681
2018-06-05	47.22	47.58	47.00	47.41	226586
2018-06-06	47.65	47.78	47.29	47.62	226201
2018-06-07	47.71	48.14	47.63	47.42	228265
2018-06-08	47.33	47.56	47.06	47.54	292724
2018-06-11	47.48	47.79	47.33	47.59	192337
2018-06-12	47.70	47.70	47.26	47.42	228942
2018-06-13	47.56	47.72	47.30	47.43	1277955
2018-06-14	47.61	47.61	47.19	47.34	2216598
2018-06-15	47.07	47.28	46.52	47.21	793510
2018-06-18	47.16	47.21	46.71	47.04	202735
2018-06-19	46.68	46.96	46.42	46.53	240944
2018-06-20	46.89	46.89	46.64	46.75	201256
2018-06-21	46.71	47.00	46.70	46.94	204881
2018-06-22	46.96	47.24	46.73	47.15	317323
2018-06-25	47.00	47.03	46.16	46.29	193404
2018-06-26	46.37	47.14	46.33	46.97	212814
2018-06-27	47.01	47.39	46.94	46.99	232708
2018-06-28	46.99	47.31	46.59	47.17	335550
2018-06-29	47.36	47.53	47.15	47.46	248960
2018-07-02	47.29	47.49	47.09	47.47	98706
2018-07-03	47.63	47.81	47.05	47.17	253187
2018-07-05	47.60	47.92	47.12	47.86	248523
2018-07-06	48.05	49.08	47.96	48.89	226380
2018-07-09	48.88	49.06	48.51	48.70	236432
2018-07-10	48.66	49.07	48.62	49.01	191944
2018-07-11	48.70	49.05	48.65	48.86	254454
2018-07-12	49.24	49.86	49.13	49.82	768747
2018-07-13	50.02	50.15	49.78	50.05	978144
2018-07-16	50.07	50.49	49.98	50.43	304042
2018-07-17	50.36	50.59	50.06	50.49	404171
2018-07-18	50.32	51.02	50.32	50.94	474751
2018-07-19	51.20	51.32	49.04	50.59	888281
2018-07-20	51.18	51.21	50.03	50.29	507013
2018-07-23	50.15	50.20	49.83	49.96	470064
2018-07-24	50.10	50.21	49.73	49.83	300231
2018-07-25	49.88	49.88	49.54	49.70	289707
2018-07-26	49.70	50.22	49.51	49.85	248515
2018-07-27	50.06	50.15	49.63	50.06	314699
2018-07-30	50.18	50.75	50.18	50.48	417034
2018-07-31	50.50	51.09	50.24	50.87	313386
2018-08-01	50.94	51.18	50.46	51.06	274875
2018-08-02	50.87	51.34	50.63	51.23	231651
2018-08-03	51.06	51.35	50.85	51.26	219166
2018-08-06	51.30	51.79	50.84	51.19	117479
2018-08-07	51.36	51.36	50.94	51.05	283237
2018-08-08	51.01	51.76	50.87	51.71	267909
2018-08-09	51.66	52.04	51.60	51.85	213747
2018-08-10	51.46	51.52	50.83	51.21	254859
2018-08-13	51.14	51.68	51.00	51.46	212137
2018-08-14	51.70	52.07	51.70	52.02	192974
2018-08-15	51.79	52.20	51.50	52.15	232788
2018-08-16	52.20	52.90	52.18	52.64	469427
2018-08-17	52.87	53.28	52.65	53.21	282154
2018-08-20	53.26	53.45	53.04	53.20	236705
2018-08-21	53.13	53.49	52.70	53.09	174884
2018-08-22	53.08	53.09	52.33	52.45	216014
2018-08-23	52.00	52.36	51.98	52.02	227600
2018-08-24	52.10	52.32	52.03	52.30	296188
2018-08-27	52.32	53.30	52.32	52.87	576588
2018-08-28	53.13	53.18	52.55	52.91	613328
2018-08-29	53.06	53.21	52.70	52.94	337334
2018-08-30	52.65	52.87	52.06	52.24	313480
2018-08-31	52.23	52.49	51.46	51.81	488672
2018-09-04	51.46	51.50	50.77	50.88	362171
2018-09-05	50.73	51.26	50.51	51.15	244560
2018-09-06	51.24	51.92	51.20	51.76	291832
2018-09-07	51.54	51.88	51.43	51.51	178607
2018-09-10	51.82	52.10	51.63	51.79	232718
2018-09-11	51.97	52.18	51.69	52.08	166902
2018-09-12	52.16	52.47	52.04	51.95	172985
2018-09-13	52.12	52.60	51.96	52.29	205564
2018-09-14	52.34	52.40	51.90	52.21	246661
2018-09-17	52.26	52.58	52.24	52.38	136438
2018-09-18	52.48	52.88	52.39	52.67	170215
2018-09-19	52.59	52.67	51.65	51.68	203558
2018-09-20	51.89	52.15	51.66	52.06	191152
2018-09-21	52.04	52.45	51.72	52.26	190758
2018-09-24	51.83	52.28	51.33	51.42	157763
2018-09-25	51.50	51.50	50.92	50.97	260409
2018-09-26	51.05	51.80	50.97	51.25	178589
2018-09-27	51.24	51.76	51.15	51.63	206938
2018-09-28	51.73	51.82	50.94	51.41	286436
2018-10-01	52.04	52.31	51.28	51.45	229639
2018-10-02	51.46	51.46	50.81	50.94	216313
2018-10-03	51.08	51.27	50.84	51.23	203827
2018-10-04	51.19	51.61	51.00	51.39	338553
2018-10-05	51.37	51.73	51.05	51.44	676948
2018-10-08	51.44	51.69	51.37	51.65	158899
2018-10-09	51.31	51.79	51.09	51.36	487113
2018-10-10	51.39	51.39	50.00	50.05	337651
2018-10-11	49.85	49.99	49.44	49.48	401331
2018-10-12	50.13	50.13	49.27	49.63	410972
2018-10-15	49.60	50.73	49.48	50.45	261123
2018-10-16	50.70	51.69	50.68	51.43	254069
2018-10-17	51.39	51.83	51.11	51.55	250883
2018-10-18	51.50	51.67	51.17	51.56	311310
2018-10-19	51.79	51.84	50.44	51.01	625581
2018-10-22	50.90	51.77	50.62	51.63	482691
2018-10-23	51.04	51.55	50.67	51.51	449817
2018-10-24	51.19	52.12	51.10	51.88	902552
2018-10-25	51.96	52.33	51.53	51.65	635801
2018-10-26	51.20	51.61	49.95	50.96	595720
2018-10-29	51.04	51.74	50.53	50.85	538238
2018-10-30	50.85	51.84	50.85	51.76	496048
2018-10-31	51.82	51.90	51.10	51.51	279431
2018-11-01	51.86	51.97	50.83	51.00	355906
2018-11-02	51.15	51.39	50.67	50.87	204870
2018-11-05	50.93	51.38	50.81	50.92	267157
2018-11-06	50.80	50.89	50.33	50.56	189398
2018-11-07	50.81	51.33	50.71	51.08	224209
2018-11-08	50.95	51.25	50.58	51.09	216807
2018-11-09	50.91	51.43	50.91	51.13	193267
2018-11-12	51.14	51.65	51.02	51.23	218914
2018-11-13	51.49	53.02	51.38	52.90	795952
2018-11-14	53.10	53.51	52.77	53.10	768181
2018-11-15	53.02	53.39	52.84	53.24	637527
2018-11-16	53.24	53.92	52.85	53.72	584932
2018-11-19	53.78	53.89	53.18	53.35	294881
2018-11-20	52.80	53.09	51.76	51.88	337799
2018-11-21	52.15	52.88	51.98	52.76	243791
2018-11-23	52.55	52.93	52.07	52.33	249796
2018-11-26	52.62	53.19	52.45	52.94	513824
2018-11-27	52.87	53.55	52.73	53.44	726702
2018-11-28	53.32	53.45	52.80	52.95	429952
2018-11-29	52.63	53.38	52.37	52.96	316761
2018-11-30	52.85	53.52	52.80	53.35	311246
2018-12-03	53.59	53.81	53.26	53.76	267127
2018-12-04	53.94	54.83	53.71	54.03	641314
2018-12-06	52.87	53.65	52.11	53.62	611882
2018-12-07	53.73	54.44	53.19	53.53	527560
2018-12-10	53.11	53.21	52.13	52.56	285758
2018-12-11	52.83	53.01	52.22	52.55	251396
2018-12-12	52.89	53.20	52.71	52.81	396161
2018-12-13	52.75	53.20	52.66	52.99	176183
2018-12-14	52.81	53.17	52.39	52.89	221832
2018-12-17	52.73	52.88	52.04	52.27	334775
2018-12-18	52.40	52.75	52.28	52.50	406153
2018-12-19	52.60	53.12	51.95	52.25	416525
2018-12-20	52.15	52.55	51.17	51.65	450113
2018-12-21	51.58	51.58	50.05	50.64	541860
2018-12-24	50.02	50.44	50.00	50.18	337770
2018-12-26	50.18	50.82	49.68	50.81	238191
2018-12-27	50.25	50.77	49.89	50.76	381995
2018-12-28	50.82	51.61	50.72	51.21	527127
2018-12-31	51.30	51.83	51.04	51.26	318524
2019-01-02	51.04	51.40	50.65	51.16	245845
2019-01-03	50.90	52.16	50.86	51.81	375202
2019-01-04	52.32	52.66	52.07	52.25	426121
2019-01-07	52.39	53.03	52.07	52.87	387000
2019-01-08	52.91	53.81	52.91	53.43	601447
2019-01-09	53.76	53.90	53.19	53.81	272314
2019-01-10	53.64	54.58	53.64	54.33	374202
2019-01-11	54.15	55.02	54.08	54.58	348871
2019-01-14	54.55	54.57	54.09	54.22	307748
2019-01-15	54.34	54.60	53.90	53.96	379974
2019-01-16	53.96	54.15	53.78	54.05	358371
2019-01-17	53.86	54.71	53.86	54.52	270899
2019-01-18	54.72	55.04	54.35	54.70	318302
2019-01-22	54.34	54.90	54.07	54.68	404616
2019-01-23	54.89	55.17	54.18	54.55	622184
2019-01-24	53.54	53.77	52.34	53.06	909561
2019-01-25	53.76	53.76	52.36	52.68	606709
2019-01-28	52.55	53.71	52.38	53.40	469249
2019-01-29	53.38	53.66	52.98	53.34	502835
2019-01-30	53.43	53.59	52.98	53.12	532984
2019-01-31	53.28	54.34	53.12	54.07	436459
2019-02-01	54.04	54.51	53.95	54.46	266044
2019-02-04	54.45	54.65	54.18	54.54	234271
2019-02-05	54.70	55.21	54.58	54.95	310274
2019-02-06	54.44	54.85	53.82	54.02	358917
2019-02-07	54.01	54.36	53.73	54.00	331335
2019-02-08	53.99	54.27	53.70	54.23	256487
2019-02-11	54.23	54.44	53.12	53.37	297647
2019-02-12	53.66	54.22	53.35	54.12	274854
2019-02-13	54.27	54.27	53.71	53.76	174601
2019-02-14	53.75	54.85	53.57	54.69	352256
2019-02-15	54.99	54.99	54.56	54.85	269101
2019-02-19	54.56	55.00	54.44	54.94	338101
2019-02-20	55.01	55.35	54.96	55.16	190409
2019-02-21	55.07	55.68	54.98	55.22	427246
2019-02-22	55.35	55.91	55.21	55.72	443779
2019-02-25	55.70	55.87	54.99	55.42	360219
2019-02-26	55.23	55.93	55.13	55.32	364445
2019-02-27	55.24	55.43	55.06	55.38	248708
2019-02-28	55.15	55.81	55.15	55.30	239888
2019-03-01	55.15	55.15	51.73	52.81	1144543
2019-03-04	52.88	53.14	51.34	52.44	2177136
2019-03-05	52.41	52.85	52.20	52.27	366180
2019-03-06	52.23	52.65	51.66	52.57	402175
2019-03-07	52.79	53.54	52.43	52.51	364664
2019-03-08	52.50	53.09	52.47	52.91	280919
2019-03-11	52.65	53.48	52.64	53.40	288840
2019-03-12	53.38	53.72	53.15	53.59	262894
2019-03-13	53.58	53.91	53.55	53.80	228887
2019-03-14	53.82	54.38	53.67	54.34	272914
2019-03-15	54.59	54.77	54.24	54.34	291205
2019-03-18	54.33	54.61	54.14	54.59	332498
2019-03-19	54.72	54.73	53.92	54.00	311499
2019-03-20	54.02	54.65	53.86	54.48	286293
2019-03-21	54.27	54.43	53.98	54.02	305644
2019-03-22	53.82	54.32	53.82	54.14	226830
2019-03-25	54.18	54.18	53.25	53.30	497102
2019-03-26	53.19	53.74	52.88	53.48	441724
2019-03-27	53.44	53.74	53.30	53.64	216513
2019-03-28	53.57	54.06	53.57	53.61	247513
2019-03-29	53.99	54.14	53.65	53.82	277677
2019-04-01	54.09	54.09	53.37	53.62	318400
2019-04-02	53.58	54.15	53.50	54.13	326588
2019-04-03	54.29	54.73	54.04	54.35	216168
2019-04-04	54.27	54.56	53.86	53.99	533254
2019-04-05	54.05	54.05	53.33	53.65	292541
2019-04-08	53.45	54.39	53.45	54.38	224909
2019-04-09	54.26	54.42	53.82	53.88	284395
2019-04-10	53.79	54.10	53.62	53.99	215510
2019-04-11	53.86	53.86	53.42	53.46	273505
2019-04-12	53.55	53.55	52.78	53.35	304995
2019-04-15	53.43	53.66	53.35	53.43	174884
2019-04-16	53.56	53.68	53.27	53.31	198110
2019-04-17	53.22	53.44	52.74	53.16	327436
2019-04-18	50.73	51.65	50.06	51.35	1022702
2019-04-22	50.93	51.27	49.62	49.68	730186
2019-04-23	49.46	49.46	48.68	48.93	559598
2019-04-24	49.02	49.39	48.83	49.04	550732
2019-04-25	49.01	49.53	48.85	49.43	326019
2019-04-26	49.67	50.46	49.51	50.36	1205523
2019-04-29	50.29	50.46	49.85	49.94	296493
2019-04-30	49.83	50.48	49.83	50.32	367206
2019-05-01	50.59	51.02	50.51	50.59	492032
2019-05-02	50.57	51.04	50.32	50.57	353345
2019-05-03	50.52	51.12	50.52	50.96	253159
2019-05-06	50.75	51.02	50.45	50.92	288854
2019-05-07	50.79	51.55	50.53	51.50	503129
2019-05-08	51.60	51.60	51.24	51.44	436544
2019-05-09	51.43	51.43	50.64	50.80	362642
2019-05-10	50.83	51.58	50.45	51.52	371763
2019-05-13	51.10	51.36	50.75	51.32	235311
2019-05-14	51.36	51.36	50.48	51.00	417121
2019-05-15	51.02	51.08	50.64	50.91	806644
2019-05-16	50.97	51.28	50.85	51.12	483150
2019-05-17	50.89	51.68	50.89	51.09	271132
2019-05-20	51.19	51.42	50.90	51.23	119500
2019-05-21	51.53	52.84	51.53	52.13	852395
2019-05-22	51.97	52.45	51.45	52.43	336314
2019-05-23	52.08	53.11	51.93	52.79	428468
2019-05-24	53.08	53.08	52.40	52.94	343109
2019-05-28	52.65	53.23	52.41	52.97	411164
2019-05-29	53.13	53.16	52.67	52.81	343623
2019-05-30	53.10	53.17	52.54	52.68	611108
2019-05-31	52.62	52.72	52.37	52.59	325849
2019-06-03	52.57	53.30	52.48	53.09	307721
2019-06-04	53.26	53.33	52.96	53.30	359443
2019-06-05	53.30	53.63	53.19	53.27	323726
2019-06-06	53.51	53.71	53.36	53.21	300009
2019-06-07	53.76	54.06	53.34	53.37	286894
2019-06-10	53.37	53.53	53.00	53.36	483516
2019-06-11	53.37	53.74	52.72	52.98	373345
2019-06-12	52.81	53.59	52.81	53.37	402014
2019-06-13	53.07	53.37	51.60	51.88	654002
2019-06-14	51.86	51.86	51.11	51.46	425384
2019-06-17	51.67	51.67	51.28	51.59	356186
2019-06-18	51.82	52.81	51.67	52.54	376020
2019-06-19	52.61	53.41	52.56	53.25	303610
2019-06-20	53.63	53.69	52.71	52.85	310662
2019-06-21	52.60	53.00	52.29	52.44	334687
2019-06-24	52.72	52.72	52.24	52.56	365774
2019-06-25	52.64	52.89	52.64	52.72	447092
2019-06-26	52.71	52.94	52.42	52.60	289296
2019-06-27	52.68	53.06	52.57	53.03	361595
2019-06-28	53.14	53.79	53.06	53.52	360428
2019-07-01	53.56	53.58	53.07	53.19	132992
2019-07-02	53.60	54.49	53.36	54.44	484666
2019-07-03	54.35	54.82	54.35	54.39	215608
2019-07-05	54.47	54.71	54.21	54.63	232876
2019-07-08	54.01	54.35	53.73	54.16	469892
2019-07-09	54.16	54.16	53.40	53.83	410613
2019-07-10	53.95	54.28	53.25	53.75	476674
2019-07-11	53.75	54.23	53.59	53.93	367013
2019-07-12	54.08	54.53	53.72	53.99	331636
2019-07-15	53.95	54.30	53.84	54.28	244491
2019-07-16	54.31	54.40	53.62	53.77	414502
2019-07-17	53.85	53.97	53.63	53.69	328427
2019-07-18	53.69	53.78	53.50	53.71	191944
2019-07-19	53.68	53.68	53.25	53.28	290734
2019-07-22	53.42	53.42	52.91	53.29	220884
2019-07-23	52.56	53.51	51.69	52.74	647939
2019-07-24	53.00	54.02	52.85	53.56	533210
2019-07-25	53.48	53.64	52.62	52.99	488973
2019-07-26	53.05	53.05	52.45	52.84	301998
2019-07-29	52.70	53.41	52.70	53.10	388661
2019-07-30	52.87	53.05	52.25	52.43	236501
2019-07-31	52.49	52.62	51.28	51.89	287493
2019-08-01	51.63	52.65	51.63	52.28	327429
2019-08-02	52.07	52.90	52.02	52.23	283961
2019-08-05	51.98	51.98	51.27	51.67	176902
2019-08-06	51.68	52.33	50.99	51.53	514856
2019-08-07	51.35	52.03	51.17	51.84	374124
2019-08-08	52.04	52.31	51.69	51.99	278843
2019-08-09	52.10	52.35	51.67	51.69	293139
2019-08-12	51.49	51.91	51.47	51.51	282192
2019-08-13	51.24	51.87	51.24	51.67	547426
2019-08-14	51.10	51.38	50.72	50.76	342200
2019-08-15	50.93	50.99	50.57	50.70	411886
2019-08-16	51.01	51.38	50.85	51.09	245313
2019-08-19	51.14	51.60	51.09	51.27	244403
2019-08-20	51.23	51.32	50.26	50.31	1053513
2019-08-21	50.50	50.75	50.28	50.53	218574
2019-08-22	50.40	50.50	49.98	50.10	298783
2019-08-23	50.09	50.38	49.62	49.70	249376
2019-08-26	49.80	49.94	49.37	49.62	283572
2019-08-27	49.68	49.79	48.82	48.99	407241
2019-08-28	48.81	48.98	48.56	48.73	391753
2019-08-29	48.94	49.46	48.65	49.43	458267
2019-08-30	49.68	50.01	49.37	49.52	483270
2019-09-03	49.36	49.63	48.72	49.24	321130
2019-09-04	49.45	49.73	49.41	49.46	246146
2019-09-05	49.66	49.82	48.85	48.90	492870
2019-09-06	49.04	49.93	49.04	49.79	416478
2019-09-09	49.96	50.41	49.87	50.34	363954
2019-09-10	50.38	50.67	50.01	50.49	408608
2019-09-11	50.46	51.02	50.35	50.89	451685
2019-09-12	51.13	51.22	50.61	50.95	460654
2019-09-13	50.93	51.12	50.65	50.74	375263
2019-09-16	50.57	50.73	50.08	50.49	437936
2019-09-17	50.28	51.25	50.28	50.84	564671
2019-09-18	50.79	50.80	50.39	50.64	451551
2019-09-19	50.42	50.75	50.35	50.37	540006
2019-09-20	50.39	50.54	50.04	50.37	705086
2019-09-23	50.33	50.33	49.35	49.79	302540
2019-09-24	49.84	50.56	49.73	50.30	361682
2019-09-25	50.30	50.50	49.73	49.90	479140
2019-09-26	49.89	50.21	49.56	49.88	329075
2019-09-27	49.85	49.96	48.65	48.89	1141986
2019-09-30	48.82	49.36	48.73	48.73	873151
2019-10-01	48.70	49.30	48.70	49.05	411398
2019-10-02	48.90	49.04	48.43	48.62	416945
2019-10-03	48.57	48.80	48.27	48.77	384659
2019-10-04	48.76	49.01	48.63	48.84	756300
2019-10-07	48.96	48.96	48.46	48.50	276759
2019-10-08	48.45	48.52	47.72	47.96	366902
2019-10-09	48.18	48.18	47.62	47.92	755083
2019-10-10	47.97	48.07	47.74	47.87	339702
2019-10-11	48.24	48.72	48.15	48.22	408946
2019-10-14	48.33	48.33	47.78	47.84	151586
2019-10-15	48.09	48.55	47.78	48.47	506220
2019-10-16	48.31	49.85	48.26	49.50	746784
2019-10-17	49.57	49.77	49.14	49.56	415355
2019-10-18	49.83	50.16	49.51	49.75	290373
2019-10-21	50.15	50.89	49.91	50.67	1575435
2019-10-22	50.50	50.95	50.42	50.73	811140
2019-10-23	47.96	48.08	46.59	46.70	2705700
2019-10-24	47.09	47.30	45.94	46.17	1263724
2019-10-25	46.15	47.33	46.06	46.82	1582694
2019-10-28	46.89	47.61	46.89	47.43	602148
2019-10-29	47.26	47.55	46.87	46.92	497845
2019-10-30	46.96	47.05	46.17	46.86	617975
2019-10-31	46.75	47.10	46.71	47.09	345508
2019-11-01	47.19	47.22	46.73	47.04	283926
2019-11-04	47.05	47.21	46.75	46.83	821087
2019-11-05	46.90	47.19	46.84	47.10	336694
2019-11-06	47.03	47.71	46.95	47.68	466923
2019-11-07	47.75	48.15	47.45	47.96	352792
2019-11-08	47.77	48.00	47.15	47.29	331500
2019-11-11	47.15	47.74	47.15	47.73	305603
2019-11-12	47.73	47.87	47.06	47.54	374033
2019-11-13	47.41	48.26	47.39	48.04	380015
2019-11-14	47.95	47.95	47.50	47.80	263199
2019-11-15	47.74	48.40	47.74	48.21	258778
2019-11-18	48.07	48.43	47.81	47.85	249902
2019-11-19	47.86	47.97	47.63	47.83	245825
2019-11-20	47.69	47.76	47.33	47.57	282924
2019-11-21	47.29	47.63	47.09	47.38	319421
2019-11-22	47.38	47.71	47.23	47.55	194392
2019-11-25	47.69	47.97	47.57	47.78	255600
2019-11-26	47.91	47.91	47.26	47.58	307988
2019-11-27	47.53	48.03	47.53	47.63	404532
2019-11-29	47.75	48.39	47.75	48.31	180585
2019-12-02	48.32	48.44	47.56	47.56	1109344
2019-12-03	47.44	47.68	47.12	47.55	313750
2019-12-04	47.83	48.37	47.55	48.36	396825
2019-12-05	48.48	48.77	48.18	48.53	358437
2019-12-06	48.55	48.84	48.42	48.68	276104
2019-12-09	48.69	48.95	48.33	47.96	833872
2019-12-10	47.92	48.03	47.59	47.62	396238
2019-12-11	47.65	47.93	47.45	47.87	271125
2019-12-12	47.87	48.35	47.76	48.00	259157
2019-12-13	47.85	48.68	47.85	48.44	459268
2019-12-16	48.66	48.81	48.32	48.73	347430
2019-12-17	48.61	48.72	48.33	48.36	198958
2019-12-18	48.29	48.37	47.74	47.86	312409
2019-12-19	47.86	49.59	47.85	49.36	528175
2019-12-20	49.38	49.77	49.12	49.25	468317
2019-12-23	49.59	49.59	49.07	49.41	259771
2019-12-24	49.38	49.40	49.16	49.23	186340
2019-12-26	49.28	49.40	49.14	49.38	163475
2019-12-27	49.47	49.60	49.42	49.55	219260
2019-12-30	49.48	49.61	49.29	49.41	239786
2019-12-31	49.48	49.78	49.35	49.67	220319
2020-01-02	49.84	49.86	49.32	49.70	297292
2020-01-03	49.35	49.71	49.21	49.54	284239
2020-01-06	49.48	49.76	49.45	49.63	219016
2020-01-07	49.56	49.86	49.44	49.84	287483
2020-01-08	49.69	50.44	49.69	49.94	307939
2020-01-09	49.96	50.00	49.43	49.72	235884
2020-01-10	49.87	49.98	49.39	49.49	394703
2020-01-13	49.78	49.78	49.33	49.73	554301
2020-01-14	49.59	49.97	49.52	49.75	363072
2020-01-15	49.98	50.15	49.45	49.61	624529
2020-01-16	49.59	49.89	49.59	49.74	573088
2020-01-17	49.78	49.84	49.42	49.70	629650
2020-01-21	49.72	49.72	49.37	49.39	644609
2020-01-22	49.42	51.29	49.30	50.73	798822
2020-01-23	50.69	50.89	50.14	50.84	480949
2020-01-24	50.91	50.91	50.05	50.30	420282
2020-01-27	49.70	50.65	49.63	50.57	446823
2020-01-28	50.68	50.96	50.37	50.94	333363
2020-01-29	51.02	51.02	50.12	50.42	416658
2020-01-30	50.13	50.29	49.82	50.25	442750
2020-01-31	50.13	50.13	49.56	50.07	452072
2020-02-03	50.23	50.37	49.70	49.71	464016
2020-02-04	49.95	50.23	49.87	49.90	443386
2020-02-05	50.09	50.16	49.61	49.92	268890
2020-02-06	50.00	50.29	49.93	50.22	291008
2020-02-07	50.22	50.22	49.89	49.99	295254
2020-02-10	49.93	49.97	49.50	49.75	301636
2020-02-11	49.90	49.94	49.55	49.67	334515
2020-02-12	49.64	49.99	49.57	49.92	250862
2020-02-13	49.71	49.74	49.36	49.63	318649
2020-02-14	49.66	49.75	49.24	49.60	248339
2020-02-18	49.64	50.36	49.49	50.11	335478
2020-02-19	50.11	50.40	49.88	50.33	300058
2020-02-20	50.17	50.29	49.64	49.69	343191
2020-02-21	49.58	49.77	49.14	49.22	313458
2020-02-24	48.46	49.37	48.45	49.17	451490
2020-02-25	49.31	49.47	48.18	48.19	533491
2020-02-26	48.21	49.13	48.21	48.30	605920
2020-02-27	47.91	48.47	47.46	47.57	1136086
2020-02-28	47.02	47.62	45.58	45.89	853903
2020-03-02	46.01	48.10	45.73	48.09	1032063
2020-03-03	48.13	48.90	47.52	47.66	1300215
2020-03-04	48.31	49.01	47.96	49.00	571682
2020-03-05	48.17	49.23	47.27	47.74	1255707
2020-03-06	46.91	47.68	45.91	47.50	1091093
2020-03-09	45.22	45.79	43.12	43.27	861902
2020-03-10	43.82	45.15	43.11	44.44	1136805
2020-03-11	43.87	44.31	43.07	43.41	1241353
2020-03-12	41.57	41.57	36.64	37.66	1128386
2020-03-13	38.88	42.65	37.82	42.64	1347971
2020-03-16	38.72	41.28	37.00	39.99	683078
2020-03-17	40.45	42.92	40.09	40.88	1017673
2020-03-18	39.00	40.76	36.81	37.92	1330191
2020-03-19	37.82	39.46	37.51	39.19	901059
2020-03-20	39.64	40.61	37.45	37.78	756414
2020-03-23	37.71	38.38	32.20	32.41	1403987
2020-03-24	33.81	36.52	33.40	36.46	729635
2020-03-25	36.99	40.62	36.20	38.59	897952
2020-03-26	39.14	41.19	38.40	39.95	741110
2020-03-27	38.91	39.88	37.94	38.49	642690
2020-03-30	38.71	40.58	38.13	40.41	567819
2020-03-31	40.26	42.32	39.94	41.53	666727
2020-04-01	40.34	41.31	39.95	40.86	628517
2020-04-02	40.82	42.21	40.65	41.35	679933
2020-04-03	41.37	42.23	40.79	41.24	348882
2020-04-06	42.10	43.94	42.08	43.72	635559
2020-04-07	44.52	45.35	44.27	44.95	837990
2020-04-08	44.59	45.17	43.02	43.37	739704
2020-04-09	43.84	44.13	42.86	43.00	761070
2020-04-13	42.79	43.77	42.65	43.53	398115
2020-04-14	44.17	44.20	43.13	43.56	526507
2020-04-15	42.62	43.13	42.03	42.11	521091
2020-04-16	42.40	42.72	41.31	41.99	427985
2020-04-17	42.96	43.10	41.95	42.96	882690
2020-04-20	42.55	43.28	41.92	42.52	466712
2020-04-21	41.76	41.77	40.68	40.80	1850047
2020-04-22	40.46	41.28	39.56	40.94	1203407
2020-04-23	41.01	41.38	40.49	40.69	689306
2020-04-24	40.97	41.55	40.61	41.41	489360
2020-04-27	41.94	41.94	40.85	41.44	431452
2020-04-28	41.71	42.61	41.46	42.25	608512
2020-04-29	43.08	43.10	42.56	42.73	339953
2020-04-30	42.47	42.47	41.61	41.82	475600
2020-05-01	41.37	41.61	40.94	41.19	368127
2020-05-04	41.09	41.35	40.21	40.54	808409
2020-05-05	40.92	41.33	40.67	40.75	696497
2020-05-06	40.82	40.95	40.42	40.49	642340
2020-05-07	40.80	40.96	40.36	40.48	753434
2020-05-08	41.02	41.12	40.68	40.93	324705
2020-05-11	40.55	41.48	40.26	41.38	321282
2020-05-12	41.63	41.70	40.43	40.43	282666
2020-05-13	40.35	40.86	39.37	39.59	550454
2020-05-14	39.28	39.79	38.32	39.55	515094
2020-05-15	39.51	39.65	38.70	39.09	438172
2020-05-18	39.81	40.50	39.64	39.98	165570
2020-05-19	39.96	40.53	39.74	39.80	548502
2020-05-20	40.34	40.54	39.84	40.31	422375
2020-05-21	40.40	40.40	39.53	39.60	435706
2020-05-22	39.51	39.63	38.91	39.24	319785
2020-05-26	40.08	41.30	40.00	40.96	1538819
2020-05-27	41.35	41.90	41.25	41.80	903646
2020-05-28	42.07	42.11	41.42	41.79	2164397
2020-05-29	41.76	41.97	41.26	41.90	450649
2020-06-01	41.92	42.16	41.51	41.57	483880
2020-06-02	41.87	42.37	41.78	42.24	404233
2020-06-03	42.60	43.02	42.49	42.83	349300
2020-06-04	42.57	42.94	42.15	42.92	481463
2020-06-05	43.95	44.51	43.62	43.69	638767
2020-06-08	44.02	44.48	43.71	44.07	653192
2020-06-09	43.76	44.17	43.35	43.97	583839
2020-06-10	44.09	44.60	43.75	43.99	638812
2020-06-11	42.95	43.41	42.74	42.85	1886452
2020-06-12	43.75	44.15	42.92	43.84	694087
2020-06-15	43.05	43.51	42.34	42.41	582115
2020-06-16	43.19	43.89	42.46	42.73	564345
2020-06-17	42.85	43.08	41.93	42.09	535901
2020-06-18	41.93	42.13	41.60	42.02	287622
2020-06-19	42.52	42.52	41.55	41.62	590888
2020-06-22	41.46	41.79	41.31	41.43	711025
2020-06-23	41.59	41.77	41.06	41.06	309947
2020-06-24	40.86	40.86	40.12	40.61	300536
2020-06-25	40.39	40.71	40.04	40.57	432665
2020-06-26	40.29	40.81	39.58	39.62	315249
2020-06-29	39.79	40.45	39.69	40.36	376536
2020-06-30	40.25	40.55	40.08	40.19	267460
2020-07-01	40.43	40.62	39.88	39.98	169919
2020-07-02	40.50	41.08	40.34	40.58	696252
2020-07-06	41.06	41.06	40.36	40.53	357615
2020-07-07	40.14	40.76	40.14	40.17	375699
2020-07-08	40.28	40.44	38.98	39.49	1239546
2020-07-09	39.45	39.61	38.33	38.96	851303
2020-07-10	38.98	39.50	38.86	39.46	439313
2020-07-13	39.81	39.98	39.49	39.72	1380854
2020-07-14	39.62	40.61	39.62	40.34	484686
2020-07-15	40.74	41.38	40.61	41.30	419470
2020-07-16	41.20	42.01	40.97	41.77	398819
2020-07-17	41.93	42.22	41.73	42.17	407287
2020-07-20	42.09	42.19	40.96	41.00	365427
2020-07-21	41.26	41.76	41.11	41.41	317559
2020-07-22	40.82	41.30	39.15	40.98	896523
2020-07-23	41.00	41.60	40.94	41.10	390617
2020-07-24	41.03	41.14	40.48	40.51	323206
2020-07-27	40.35	40.95	40.21	40.86	510295
2020-07-28	40.86	41.44	40.79	40.83	1112957
2020-07-29	40.81	41.24	40.56	41.09	3037886
2020-07-30	40.56	41.18	40.29	41.16	351144
2020-07-31	41.23	41.25	40.55	40.84	308325
2020-08-03	40.99	41.26	40.80	40.88	178904
2020-08-04	40.90	42.35	40.90	42.24	572771
2020-08-05	42.50	42.59	41.71	41.86	264267
2020-08-06	41.70	42.01	41.32	41.90	246466
2020-08-07	41.73	41.88	41.10	41.15	627811
2020-08-10	41.14	41.36	41.05	41.27	458388
2020-08-11	41.65	42.14	41.65	41.78	298054
2020-08-12	42.06	42.37	41.71	41.90	276109
2020-08-13	41.87	42.29	41.68	41.95	387157
2020-08-14	41.85	42.23	41.69	41.99	297922
2020-08-17	42.21	42.44	41.92	42.20	231971
2020-08-18	42.33	42.83	42.18	42.61	225664
2020-08-19	42.61	42.82	42.16	42.26	177202
2020-08-20	42.20	42.42	41.96	42.12	228619
2020-08-21	41.97	42.62	41.76	42.43	306809
2020-08-24	42.43	42.64	42.19	42.40	142350
2020-08-25	42.43	42.56	42.13	42.34	241550
2020-08-26	42.17	42.51	42.01	42.43	450938
2020-08-27	42.52	43.12	42.39	42.71	325956
2020-08-28	42.75	42.79	42.17	42.59	200718
2020-08-31	42.54	42.75	41.58	41.62	346110
2020-09-01	41.75	41.75	40.97	41.60	242552
2020-09-02	42.40	44.88	42.33	43.61	784149
2020-09-03	43.46	43.64	42.63	43.19	473867
2020-09-04	43.22	43.53	42.48	42.13	451741
2020-09-08	41.85	42.26	41.58	41.92	4800206
2020-09-09	42.08	42.52	42.05	42.12	399791
2020-09-10	42.09	42.14	40.86	40.88	487807
2020-09-11	41.00	41.12	40.38	40.76	573976
2020-09-14	41.13	41.17	40.41	40.44	674489
2020-09-15	40.64	41.32	40.61	40.85	615409
2020-09-16	41.05	41.25	40.48	40.56	989650
2020-09-17	40.17	40.48	39.85	40.13	648840
2020-09-18	40.01	40.16	39.22	39.27	1209301
2020-09-21	38.63	38.91	38.10	38.54	787440
2020-09-22	38.67	39.18	38.64	39.05	478174
2020-09-23	39.08	39.20	38.08	38.08	511466
2020-09-24	37.90	38.72	37.84	38.62	383375
2020-09-25	38.53	38.90	38.11	38.84	226997
2020-09-28	39.24	39.63	38.99	39.63	341678
2020-09-29	39.58	39.84	39.15	39.68	494908
2020-09-30	39.87	39.92	39.51	39.65	333370
2020-10-01	39.70	40.02	39.46	39.80	307894
2020-10-02	39.27	40.21	39.26	40.16	331129
2020-10-05	40.46	40.51	39.73	40.29	341335
2020-10-06	40.44	40.44	39.42	39.48	339379
2020-10-07	39.50	40.27	39.50	40.20	293474
2020-10-08	40.41	41.23	40.38	41.09	2633739
2020-10-09	41.05	41.27	40.68	41.00	239764
2020-10-12	41.08	41.44	40.81	41.30	207850
2020-10-13	41.26	41.59	41.11	41.17	221691
2020-10-14	41.32	41.32	40.30	40.71	320762
2020-10-15	40.15	41.11	40.15	40.94	314099
2020-10-16	41.12	41.12	40.58	40.62	308655
2020-10-19	40.80	40.80	39.87	40.00	241381
2020-10-20	40.24	40.36	39.75	39.90	453076
2020-10-21	39.81	40.29	39.76	39.80	327714
2020-10-22	41.87	44.41	41.87	44.32	755010
2020-10-23	44.39	45.05	43.78	44.04	395452
2020-10-26	43.84	43.84	42.76	42.90	525240
2020-10-27	42.74	42.92	42.47	42.71	869081
2020-10-28	42.07	42.10	41.30	41.35	1338304
2020-10-29	41.17	41.63	40.76	41.41	503590
2020-10-30	41.32	41.32	40.25	40.61	475222
2020-11-02	40.93	41.17	40.58	41.10	334505
2020-11-03	41.46	41.87	41.27	41.30	237830
2020-11-04	41.41	42.50	40.93	41.95	244791
2020-11-05	42.38	42.81	42.30	42.62	305603
2020-11-06	42.70	43.01	42.42	42.45	276356
2020-11-09	43.84	44.75	43.43	43.79	478304
2020-11-10	43.83	45.62	43.83	45.55	586914
2020-11-11	45.65	46.49	45.65	46.37	430450
2020-11-12	46.09	46.25	45.60	45.91	346158
2020-11-13	46.18	46.18	45.53	45.61	255644
2020-11-16	46.17	46.49	45.94	46.08	287887
2020-11-17	45.93	46.38	45.74	46.08	212481
2020-11-18	46.00	46.00	45.18	45.34	198993
2020-11-19	45.30	45.76	45.01	45.69	211567
2020-11-20	45.76	45.91	45.28	45.70	157860
2020-11-23	46.00	46.00	45.42	45.79	177309
2020-11-24	45.98	47.02	45.90	46.90	257240
2020-11-25	46.83	46.83	46.42	46.69	313614
2020-11-27	46.64	47.39	46.64	46.95	200420
2020-11-30	46.80	47.43	46.60	47.12	424656
2020-12-01	47.54	47.55	46.03	46.38	502921
2020-12-02	46.23	46.81	46.23	46.45	229527
2020-12-03	46.47	47.62	46.47	47.48	232714
2020-12-04	47.67	47.98	47.47	47.79	210785
2020-12-07	47.82	47.93	47.00	47.06	1297062
2020-12-08	46.83	47.18	46.50	46.60	374437
2020-12-09	46.68	47.69	46.68	47.60	2813951
2020-12-10	47.69	47.77	47.14	47.70	245685
2020-12-11	47.59	47.59	47.05	47.49	273984
2020-12-14	47.65	47.71	46.98	47.07	233613
2020-12-15	47.37	47.43	46.86	47.11	348034
2020-12-16	47.15	47.34	46.78	46.86	196492
2020-12-17	47.05	47.14	46.39	46.76	197679
2020-12-18	46.79	46.94	46.29	46.67	356045
2020-12-21	46.09	46.19	45.35	46.11	247205
2020-12-22	46.09	46.12	45.64	45.71	177011
2020-12-23	45.84	46.54	45.84	46.40	303706
2020-12-24	46.56	46.76	46.29	46.76	61299
2020-12-28	47.00	47.00	46.64	46.74	81596
2020-12-29	47.00	47.13	46.60	46.82	152843
2020-12-30	46.94	47.19	46.70	46.72	125412
2020-12-31	46.61	46.98	46.50	46.59	204086
2021-01-04	46.67	47.63	46.67	47.45	336456
2021-01-05	47.30	48.36	47.30	48.16	249461
2021-01-06	48.31	48.59	47.90	48.32	310502
2021-01-07	48.18	48.18	47.20	47.61	245228
2021-01-08	47.64	48.02	47.48	47.91	252744
2021-01-11	47.44	47.81	47.35	47.69	159853
2021-01-12	47.72	47.72	47.01	47.50	245600
2021-01-13	47.47	48.02	47.39	47.95	293201
2021-01-14	48.06	48.15	47.68	47.71	214147
2021-01-15	47.70	47.79	47.27	47.60	148770
2021-01-19	47.85	47.85	47.30	47.32	133775
2021-01-20	47.45	47.53	47.16	47.51	131776
2021-01-21	47.61	48.17	47.52	48.04	220635
2021-01-22	48.16	48.46	47.80	48.29	269785
2021-01-25	48.42	49.03	48.22	48.96	312217
2021-01-26	49.08	49.34	48.52	49.17	340065
2021-01-27	48.93	48.93	48.21	48.50	469859
2021-01-28	47.43	47.60	45.44	45.91	664195
2021-01-29	45.58	46.02	44.99	45.08	624564
2021-02-01	45.29	45.45	44.88	45.14	240247
2021-02-02	45.35	46.29	45.26	46.20	284003
2021-02-03	46.29	46.58	45.91	46.50	331532
2021-02-04	46.57	46.57	45.99	46.34	403186
2021-02-05	46.36	46.53	46.17	46.36	426786
2021-02-08	46.46	46.80	46.41	46.74	189410
2021-02-09	46.75	46.75	45.88	45.92	339191
2021-02-10	46.14	46.14	45.33	45.95	419509
2021-02-11	45.95	46.05	45.36	45.48	644637
2021-02-12	45.19	45.37	44.73	45.27	776620
2021-02-16	45.29	45.31	44.86	45.19	380061
2021-02-17	45.08	45.08	44.38	44.55	364451
2021-02-18	44.51	44.51	44.07	44.38	351496
2021-02-19	44.63	44.64	43.92	44.14	334711
2021-02-22	43.89	44.11	43.61	43.63	516374
2021-02-23	43.95	44.05	43.55	43.84	558846
2021-02-24	43.78	44.16	43.50	44.02	635506
2021-02-25	44.03	44.41	43.70	44.07	1379100
2021-02-26	44.01	44.03	43.18	43.25	491983
2021-03-01	43.84	44.02	43.39	43.86	464896
2021-03-02	43.77	44.98	43.76	44.67	532080
2021-03-03	44.45	44.98	44.31	44.71	426832
2021-03-04	44.84	45.76	44.65	45.24	678677
2021-03-05	45.43	47.27	45.36	47.10	738680
2021-03-08	47.11	47.95	46.85	47.21	2812352
2021-03-09	47.71	47.75	46.05	46.06	563056
2021-03-10	46.49	46.88	45.96	46.61	390228
2021-03-11	46.59	47.36	46.59	47.12	338393
2021-03-12	47.17	47.75	46.97	47.73	324620
2021-03-15	48.43	51.91	48.15	49.42	1828002
2021-03-16	49.76	52.84	49.54	52.25	1760278
2021-03-17	52.25	52.25	49.68	49.73	1146531
2021-03-18	49.76	50.18	48.63	48.94	942694
2021-03-19	49.03	49.14	48.26	48.41	631561
2021-03-22	48.80	48.80	48.18	48.58	417810
2021-03-23	48.36	48.99	48.24	48.50	488623
2021-03-24	48.65	48.76	48.11	48.27	472751
2021-03-25	48.34	48.60	47.95	48.44	337910
2021-03-26	48.43	48.62	47.46	47.58	666219
2021-03-29	47.45	48.09	47.40	47.97	433592
2021-03-30	47.79	47.79	46.96	47.17	1109536
2021-03-31	47.05	47.17	46.10	46.10	743088
2021-04-01	46.27	46.95	46.04	46.94	467925
2021-04-05	47.15	47.41	46.83	46.89	308287
2021-04-06	46.81	47.34	46.60	47.34	331273
2021-04-07	47.53	47.93	47.32	47.61	489244
2021-04-08	47.84	48.01	47.53	47.91	302229
2021-04-09	47.78	48.26	47.75	48.26	779811
2021-04-12	48.14	48.44	48.01	48.23	290718
2021-04-13	48.02	48.81	48.02	48.56	314960
2021-04-14	48.70	48.70	48.32	48.41	232697
2021-04-15	48.50	48.64	47.93	47.94	337239
2021-04-16	48.11	48.50	47.91	48.42	657546
2021-04-19	48.64	49.38	48.63	49.20	494161
2021-04-20	48.99	49.29	48.45	48.72	358920
2021-04-21	49.25	50.26	49.25	49.44	379702
2021-04-22	49.46	49.46	48.71	49.35	371365
2021-04-23	49.36	49.36	48.82	48.93	300213
2021-04-26	48.94	49.32	48.94	49.28	233955
2021-04-27	49.39	49.39	48.97	49.19	224490
2021-04-28	49.44	49.59	49.13	49.43	260923
2021-04-29	49.46	49.93	49.46	49.66	207090
2021-04-30	49.56	49.79	49.13	49.23	307941
2021-05-03	49.32	49.72	49.31	49.49	188095
2021-05-04	49.31	49.50	48.99	49.14	310853
2021-05-05	49.16	49.74	49.16	49.60	168024
2021-05-06	49.79	49.91	49.37	49.90	252761
2021-05-07	49.74	50.92	49.65	50.76	303026
2021-05-10	50.87	51.67	50.87	51.32	261407
2021-05-11	50.99	51.12	50.63	50.95	282430
2021-05-12	51.02	51.14	50.24	50.26	174788
2021-05-13	50.38	50.84	50.25	50.65	138019
2021-05-14	50.98	51.35	50.81	51.13	185517
2021-05-17	51.19	51.24	50.94	51.00	311619
2021-05-18	51.00	51.23	50.44	50.98	467771
2021-05-19	51.00	51.00	50.28	50.83	179667
2021-05-20	50.99	51.51	50.96	51.17	192066
2021-05-21	51.24	51.56	50.82	50.97	153583
2021-05-24	50.90	51.19	50.90	51.07	83475
2021-05-25	51.44	51.44	50.75	50.99	158989
2021-05-26	50.98	51.38	50.73	51.30	231302
2021-05-27	51.47	51.72	51.30	51.35	230221
2021-05-28	51.39	52.44	51.20	51.65	551601
2021-06-01	51.61	52.30	51.36	51.39	580299
2021-06-02	51.58	51.79	51.25	51.44	218136
2021-06-03	51.08	51.66	51.08	51.53	147456
2021-06-04	51.67	52.28	51.61	52.25	2561024
2021-06-07	52.63	52.89	52.29	52.73	287099
2021-06-08	52.82	52.93	52.21	51.84	175509
2021-06-09	51.87	51.93	51.45	51.58	265276
2021-06-10	51.72	51.87	51.36	51.63	176638
2021-06-11	51.66	51.70	51.27	51.40	147126
2021-06-14	51.45	51.57	51.22	51.53	212410
2021-06-15	51.52	52.37	51.34	52.35	330017
2021-06-16	52.47	52.71	51.60	51.78	242216
2021-06-17	51.60	52.08	51.58	51.84	255398
2021-06-18	51.40	51.92	51.33	51.42	833614
2021-06-21	51.61	52.31	51.49	52.10	321285
2021-06-22	51.94	52.51	51.62	52.35	291998
2021-06-23	52.40	52.58	52.08	52.45	394396
2021-06-24	52.70	53.01	52.16	52.33	253012
2021-06-25	52.39	52.62	52.26	52.59	330703
2021-06-28	52.78	53.18	52.44	52.65	279374
2021-06-29	52.75	53.36	52.75	52.84	268080
2021-06-30	52.78	53.22	52.64	53.14	332083
2021-07-01	53.09	53.40	53.05	53.15	89899
2021-07-02	53.34	53.90	53.17	53.78	182862
2021-07-06	53.60	53.65	52.95	53.36	234718
2021-07-07	53.78	53.82	52.89	53.37	181963
2021-07-08	52.84	53.37	52.76	53.37	169611
2021-07-09	53.55	53.71	53.18	53.56	188543
2021-07-12	53.74	53.74	53.12	53.36	328699
2021-07-13	53.43	53.48	53.07	53.34	179887
2021-07-14	53.31	53.73	53.31	53.44	174794
2021-07-15	53.19	53.19	52.20	52.84	438639
2021-07-16	52.93	53.58	52.81	53.33	209979
2021-07-19	52.93	53.06	52.37	52.69	443345
2021-07-20	52.62	53.01	52.48	52.79	149570
2021-07-21	52.82	53.22	51.18	51.26	339550
2021-07-22	51.11	51.50	50.55	51.40	369642
2021-07-23	51.45	51.61	50.94	51.30	333480
2021-07-26	51.07	51.51	51.07	51.34	299602
2021-07-27	51.25	51.33	50.73	51.17	246804
2021-07-28	51.19	51.21	50.60	50.95	381153
2021-07-29	50.95	51.29	50.95	50.97	227847
2021-07-30	50.99	51.53	50.87	51.03	356841
2021-08-02	51.15	51.33	50.73	51.03	128182
2021-08-03	51.27	51.73	50.93	51.08	311257
2021-08-04	51.05	51.41	50.88	51.02	278995
2021-08-05	51.18	51.49	51.04	51.29	248501
2021-08-06	51.50	51.54	51.05	51.11	276845
2021-08-09	51.12	51.14	50.52	50.60	240141
2021-08-10	50.49	51.03	50.49	50.74	581902
2021-08-11	50.89	51.13	50.71	51.13	337514
2021-08-12	51.33	51.33	50.68	50.78	277311
2021-08-13	50.36	51.22	50.04	50.84	275589
2021-08-16	50.73	50.75	50.31	50.43	367151
2021-08-17	50.21	50.72	50.04	50.57	475598
2021-08-18	50.61	50.61	49.76	49.82	345205
2021-08-19	49.48	49.57	49.08	49.44	200302
2021-08-20	49.34	49.70	49.09	49.66	287178
2021-08-23	49.84	50.34	49.67	50.29	197108
2021-08-24	50.50	50.78	50.07	50.68	464146
2021-08-25	50.76	50.76	50.28	50.29	370938
2021-08-26	50.26	50.47	50.10	50.17	232771
2021-08-27	50.16	50.78	50.10	50.75	1238865
2021-08-30	50.98	50.98	50.65	50.78	146160
2021-08-31	50.67	51.71	50.67	50.98	361395
2021-09-01	51.20	51.35	50.60	51.00	208868
2021-09-02	51.20	51.20	50.79	51.06	257211
2021-09-03	51.12	51.13	50.62	50.69	2574474
2021-09-07	50.60	50.60	49.73	49.33	221935
2021-09-08	49.36	49.55	49.03	49.23	359614
2021-09-09	48.87	49.28	48.87	48.92	194048
2021-09-10	49.14	49.16	47.78	47.79	346618
2021-09-13	48.19	48.48	47.61	47.89	299925
2021-09-14	47.99	48.25	47.19	47.22	235069
2021-09-15	47.17	47.17	46.33	47.02	332239
2021-09-16	47.06	47.36	46.63	47.18	338573
2021-09-17	47.17	47.17	46.65	46.92	513129
2021-09-20	46.27	46.85	46.10	46.44	307801
2021-09-21	46.71	47.13	46.60	46.90	343202
2021-09-22	47.12	47.49	46.83	46.86	332446
2021-09-23	47.08	47.47	46.89	47.04	223662
2021-09-24	46.83	47.23	46.75	47.20	221210
2021-09-27	47.14	47.43	46.86	47.24	174099
2021-09-28	47.07	47.07	46.41	46.78	254517
2021-09-29	46.79	47.12	46.65	46.75	130051
2021-09-30	46.79	47.22	46.55	46.64	207459
2021-10-01	46.82	46.82	46.36	46.57	159698
2021-10-04	46.53	46.96	46.40	46.76	180826
2021-10-05	46.88	47.04	46.65	46.73	171437
2021-10-06	46.36	46.60	46.16	46.49	141941
2021-10-07	46.62	47.15	46.45	47.09	209182
2021-10-08	47.14	47.40	46.94	47.38	180104
2021-10-11	47.27	47.47	47.10	47.41	170279
2021-10-12	47.33	47.44	46.22	46.56	274717
2021-10-13	46.66	47.09	46.46	47.02	251451
2021-10-14	47.37	49.03	47.37	48.53	367167
2021-10-15	48.46	49.50	48.45	49.06	560530
2021-10-18	49.10	49.10	48.59	48.74	240091
2021-10-19	48.72	48.90	48.41	48.87	136506
2021-10-20	49.00	49.71	48.88	49.64	218632
2021-10-21	49.19	50.61	48.21	48.62	598210
2021-10-22	48.77	48.84	48.16	48.49	273277
2021-10-25	47.94	48.00	45.46	45.66	849934
2021-10-26	45.88	46.06	45.20	45.47	737791
2021-10-27	45.52	47.17	45.42	47.08	575051
2021-10-28	46.99	47.59	46.86	47.00	332852
2021-10-29	46.80	46.87	46.26	46.58	294226
2021-11-01	46.59	47.37	46.53	47.27	245594
2021-11-02	47.31	47.31	46.91	47.23	288877
2021-11-03	47.19	47.89	46.92	47.86	265656
2021-11-04	47.96	48.13	47.52	48.08	419799
2021-11-05	48.20	48.28	46.76	47.37	418120
2021-11-08	47.54	48.87	47.48	48.80	611997
2021-11-09	49.00	49.38	48.79	48.96	297655
2021-11-10	48.75	49.55	48.75	49.07	307635
2021-11-11	48.76	48.76	48.19	48.36	275887
2021-11-12	48.21	48.38	48.02	48.33	238937
2021-11-15	48.54	48.65	48.19	48.41	323671
2021-11-16	48.45	48.66	48.10	48.11	243490
2021-11-17	47.56	47.62	47.05	47.40	631661
2021-11-18	47.52	47.52	46.83	47.03	371061
2021-11-19	46.98	46.98	46.44	46.51	517138
2021-11-22	46.40	47.20	46.33	46.58	650500
2021-11-23	46.55	46.91	46.31	46.83	362072
2021-11-24	46.79	46.90	46.45	46.75	379045
2021-11-26	46.14	46.33	45.70	45.86	273104
2021-11-29	46.00	46.20	45.17	45.24	390013
2021-11-30	45.20	45.20	44.19	44.69	398565
2021-12-01	45.21	45.59	44.67	44.70	334282
2021-12-02	44.57	46.27	44.57	45.62	430694
2021-12-03	45.84	46.12	45.42	45.59	344631
2021-12-06	45.89	46.38	45.60	46.15	323390
2021-12-07	46.24	46.73	46.24	46.47	277342
2021-12-08	46.63	46.63	45.84	45.96	393331
2021-12-09	45.78	45.92	45.21	45.33	322625
2021-12-10	45.26	45.41	44.88	45.39	266867
2021-12-13	45.33	45.36	44.78	44.95	288778
2021-12-14	44.76	45.13	44.59	45.13	344619
2021-12-15	45.08	45.08	44.26	44.45	277076
2021-12-16	44.58	45.02	44.58	44.78	350537
2021-12-17	44.52	46.14	44.52	45.71	655087
2021-12-20	45.11	45.86	45.06	45.82	346386
2021-12-21	45.82	46.47	45.82	46.12	382831
2021-12-22	46.11	46.69	46.11	46.65	281519
2021-12-23	46.85	46.88	46.67	46.80	204827
2021-12-27	46.83	46.88	46.36	46.81	128512
2021-12-28	46.83	47.25	46.60	46.71	322527
2021-12-29	46.61	47.00	46.61	46.92	274185
2021-12-30	47.10	47.32	46.98	47.14	179791
2021-12-31	47.23	47.71	47.23	47.63	196527
2022-01-03	47.66	47.91	47.46	47.74	229032
2022-01-04	47.77	48.24	47.65	47.92	340968
2022-01-05	48.06	48.86	47.76	48.34	439581
2022-01-06	48.40	48.65	47.88	48.12	292569
2022-01-07	47.92	48.78	47.91	48.74	208827
2022-01-10	48.92	49.05	48.24	48.75	318305
2022-01-11	48.67	49.47	48.36	49.31	245477
2022-01-12	49.46	49.46	48.97	49.19	431888
2022-01-13	49.23	49.64	49.22	49.28	241591
2022-01-14	49.11	49.52	49.11	49.35	268456
2022-01-18	49.47	50.34	49.28	50.24	392367
2022-01-19	50.15	50.45	49.48	49.71	271321
2022-01-20	49.70	49.92	49.10	49.19	297087
2022-01-21	48.89	49.03	48.45	48.57	325502
2022-01-24	48.08	48.37	47.07	48.05	494147
2022-01-25	47.94	49.18	47.33	48.75	485433
2022-01-26	49.03	49.84	48.56	48.74	878773
2022-01-27	49.00	50.50	48.75	50.11	666564
2022-01-28	50.12	51.09	50.09	51.07	590086
2022-01-31	50.78	51.28	50.60	50.72	413468
2022-02-01	50.60	50.91	50.40	50.85	289275
2022-02-02	51.05	51.48	51.05	51.46	275340
2022-02-03	51.48	51.92	51.13	51.44	272388
2022-02-04	51.14	51.45	50.93	51.18	273519
2022-02-07	51.38	51.50	51.00	51.31	228994
2022-02-08	51.15	51.89	51.15	51.77	276425
2022-02-09	52.01	52.28	51.54	52.08	250624
2022-02-10	51.87	52.23	51.23	51.38	223858
2022-02-11	51.34	51.77	51.07	51.41	382072
2022-02-14	51.52	51.87	50.99	51.79	640676
2022-02-15	51.96	52.39	51.68	52.26	334140
2022-02-16	52.26	53.38	52.26	52.93	292616
2022-02-17	52.64	53.20	52.63	52.99	211838
2022-02-18	53.08	53.10	51.92	52.01	375774
2022-02-22	52.00	52.26	51.68	52.17	256003
2022-02-23	52.36	52.61	51.36	51.65	264993
2022-02-24	50.69	51.35	50.50	51.25	531673
2022-02-25	51.58	52.10	51.34	51.81	377543
2022-02-28	51.28	51.79	51.24	51.62	572794
2022-03-01	51.54	52.13	51.07	51.45	282348
2022-03-02	51.68	53.41	51.68	53.27	384996
2022-03-03	53.42	53.98	53.30	53.37	277485
2022-03-04	52.84	54.18	52.69	53.62	346462
2022-03-07	53.86	54.42	53.50	54.32	324906
2022-03-08	54.36	54.42	53.46	53.17	409005
2022-03-09	53.30	53.68	52.70	53.39	407638
2022-03-10	53.26	54.03	53.01	53.74	371529
2022-03-11	53.89	54.30	53.66	53.88	351485
2022-03-14	54.06	54.07	53.39	53.51	362980
2022-03-15	53.69	53.74	53.06	53.49	294622
2022-03-16	53.58	53.84	52.82	53.43	304342
2022-03-17	53.41	54.22	53.37	53.87	415638
2022-03-18	53.72	53.85	53.45	53.63	374838
2022-03-21	53.78	53.83	53.28	53.51	309749
2022-03-22	53.45	53.78	53.25	53.61	222256
2022-03-23	53.73	53.74	53.07	53.09	290537
2022-03-24	53.29	53.58	52.93	53.35	235628
2022-03-25	53.71	54.64	53.35	54.64	555984
2022-03-28	54.54	54.92	54.34	54.74	281397
2022-03-29	54.75	55.45	54.73	55.32	328885
2022-03-30	55.62	56.32	55.53	56.19	338524
2022-03-31	56.31	57.10	55.83	56.75	348261
2022-04-01	56.87	57.19	56.53	57.13	208828
2022-04-04	57.12	57.25	56.70	56.87	265468
2022-04-05	56.67	57.82	56.67	57.19	300339
2022-04-06	57.19	58.02	57.19	57.60	302954
2022-04-07	57.73	58.37	57.28	58.13	309906
2022-04-08	58.46	58.86	58.08	58.49	255377
2022-04-11	58.68	58.83	58.02	58.56	347275
2022-04-12	58.81	59.08	58.36	58.40	207847
2022-04-13	58.55	59.10	57.67	58.80	414527
2022-04-14	58.91	59.55	58.73	59.23	291093
2022-04-18	59.18	59.65	58.58	58.66	235029
2022-04-19	58.37	58.74	58.27	58.48	271960
2022-04-20	60.00	64.55	59.97	60.89	771103
2022-04-21	61.02	61.15	59.36	59.42	356876
2022-04-22	58.86	58.86	57.31	57.86	301538
2022-04-25	57.76	57.90	56.73	57.62	304030
2022-04-26	57.50	57.61	56.44	56.44	251413
2022-04-27	56.62	56.72	55.98	56.19	442435
2022-04-28	56.31	56.53	55.98	56.24	409611
2022-04-29	56.10	56.23	54.27	54.46	345215
2022-05-02	54.36	54.41	52.82	53.29	371945
2022-05-03	53.36	54.02	53.19	53.57	387617
2022-05-04	53.78	54.15	53.23	54.00	540081
2022-05-05	53.74	54.01	52.72	53.01	899747
2022-05-06	52.71	53.00	51.71	51.98	605342
2022-05-09	51.34	51.47	48.64	49.36	1081491
2022-05-10	49.61	50.61	49.54	49.91	477087
2022-05-11	49.84	50.71	49.49	49.62	492793
2022-05-12	49.59	49.59	48.25	48.97	591072
2022-05-13	49.03	49.79	48.48	49.77	405867
2022-05-16	49.93	51.05	49.60	50.72	275367
2022-05-17	51.07	51.46	50.75	51.06	349903
2022-05-18	50.78	51.31	50.14	50.39	294776
2022-05-19	50.20	50.72	50.06	50.31	290492
2022-05-20	50.49	50.89	49.81	50.51	212291
2022-05-23	50.72	51.63	50.43	51.36	125182
2022-05-24	51.50	51.50	50.71	51.05	454190
2022-05-25	51.10	51.75	50.83	51.55	567643
2022-05-26	51.74	52.14	51.14	51.56	443453
2022-05-27	51.47	51.91	51.40	51.60	312398
2022-05-31	51.56	52.15	51.06	51.27	376259
2022-06-01	51.29	51.55	50.57	51.11	277957
2022-06-02	51.19	51.53	50.59	51.26	337777
2022-06-03	51.30	51.43	50.67	50.77	232336
2022-06-06	51.19	51.31	50.53	50.57	337424
2022-06-07	50.44	51.45	50.44	51.28	423955
2022-06-08	51.11	51.14	49.77	49.63	290750
2022-06-09	49.49	49.65	48.61	48.62	251421
2022-06-10	47.88	48.19	47.64	47.97	218512
2022-06-13	47.36	47.38	46.52	46.76	272328
2022-06-14	46.66	47.01	45.44	45.84	264701
2022-06-15	46.14	46.65	45.70	46.31	238901
2022-06-16	45.54	45.79	44.77	44.78	350949
2022-06-17	44.78	45.69	44.53	45.28	568499
2022-06-21	48.50	48.53	46.99	47.14	488090
2022-06-22	46.60	47.54	46.23	47.05	342446
2022-06-23	47.00	47.55	46.99	47.36	547592
2022-06-24	47.58	48.47	47.53	48.44	321122
2022-06-27	48.18	48.38	47.58	47.98	315578
2022-06-28	48.33	48.62	47.74	47.86	216864
2022-06-29	47.88	47.97	47.54	47.88	161478
2022-06-30	47.63	48.02	47.35	47.90	233035
2022-07-01	48.00	48.79	47.74	48.65	137863
2022-07-05	48.01	48.45	47.13	48.41	348806
2022-07-06	48.44	48.44	47.05	47.48	263341
2022-07-07	47.64	48.21	47.53	47.95	190753
2022-07-08	47.85	48.14	47.37	47.46	310154
2022-07-11	46.65	46.66	45.05	45.15	604709
2022-07-12	45.18	46.74	45.11	46.27	543829
2022-07-13	45.85	46.40	45.65	45.82	315036
2022-07-14	45.23	45.65	44.75	45.30	203522
2022-07-15	45.59	45.89	45.07	45.42	248346
2022-07-18	45.76	46.47	45.68	46.34	377759
2022-07-19	46.74	47.28	46.61	47.23	323975
2022-07-20	47.32	47.32	46.61	46.91	247464
2022-07-21	46.74	47.02	46.47	46.67	230260
2022-07-22	46.62	47.27	46.44	46.78	288006
2022-07-25	46.65	47.35	46.65	46.94	279667
2022-07-26	46.62	46.94	46.17	46.40	354020
2022-07-27	47.84	47.84	46.34	46.96	609276
2022-07-28	46.65	46.82	45.93	46.11	371129
2022-07-29	46.14	46.44	45.50	45.96	581370
2022-08-01	45.86	46.19	45.08	45.52	281797
2022-08-02	45.48	45.71	44.40	44.75	852864
2022-08-03	45.01	45.17	44.22	44.58	429420
2022-08-04	44.50	44.83	43.91	44.04	577648
2022-08-05	43.75	43.88	42.94	43.28	809576
2022-08-08	44.14	45.02	44.14	44.55	482369
2022-08-09	44.67	45.08	44.38	45.02	317365
2022-08-10	45.45	46.45	45.26	46.39	443197
2022-08-11	46.62	46.75	45.92	45.97	295491
2022-08-12	46.06	46.64	46.06	46.20	246212
2022-08-15	45.71	46.05	45.32	45.53	260432
2022-08-16	45.33	46.32	45.33	46.23	312119
2022-08-17	45.86	45.95	45.32	45.63	204547
2022-08-18	45.64	45.64	45.23	45.37	277044
2022-08-19	45.00	45.51	44.94	45.39	226897
2022-08-22	45.11	45.11	44.55	44.91	211522
2022-08-23	45.07	45.19	44.59	44.99	280769
2022-08-24	44.79	44.94	44.50	44.61	411524
2022-08-25	44.60	45.14	44.31	45.01	264372
2022-08-26	45.18	45.22	43.88	44.04	181129
2022-08-29	43.90	44.47	43.63	44.30	260198
2022-08-30	44.38	44.38	43.74	43.87	266249
2022-08-31	43.99	43.99	43.04	43.06	393324
2022-09-01	42.94	43.16	42.61	42.98	444408
2022-09-02	43.15	43.42	42.42	42.57	318180
2022-09-06	42.91	42.91	42.00	42.14	532173
2022-09-07	42.18	42.18	41.47	41.64	778920
2022-09-08	41.49	41.75	41.06	41.58	463930
2022-09-09	41.96	42.07	41.65	41.87	426310
2022-09-12	42.27	42.92	41.88	42.41	599562
2022-09-13	41.90	42.41	41.15	41.26	461532
2022-09-14	41.24	41.44	40.90	41.09	483870
2022-09-15	41.07	41.98	40.88	41.94	760528
2022-09-16	41.53	42.59	41.51	42.41	946836
2022-09-19	42.13	42.17	41.51	42.04	342809
2022-09-20	41.61	41.65	40.99	41.04	463914
2022-09-21	41.03	41.33	40.76	40.96	454329
2022-09-22	40.76	41.53	40.63	41.44	521250
2022-09-23	40.95	41.20	40.51	40.70	374983
2022-09-26	40.50	40.52	39.52	39.70	349444
2022-09-27	39.92	40.34	39.26	39.28	420556
2022-09-28	39.52	39.83	38.99	39.65	533548
2022-09-29	39.23	39.33	38.45	38.78	397034
2022-09-30	38.90	39.06	38.42	38.54	355871
2022-10-03	39.07	40.06	38.70	39.84	342925
2022-10-04	40.30	40.55	39.97	40.52	460898
2022-10-05	39.95	39.95	38.58	39.18	440588
2022-10-06	39.02	39.04	37.57	37.62	348789
2022-10-07	37.65	38.03	37.40	37.68	405812
2022-10-10	37.75	37.89	37.24	37.39	213416
2022-10-11	37.34	38.17	37.04	37.46	355724
2022-10-12	37.31	37.46	37.01	37.05	270720
2022-10-13	36.51	37.95	36.23	37.91	349833
2022-10-14	38.16	38.16	37.02	37.09	352473
2022-10-17	37.49	38.54	37.49	38.08	357029
2022-10-18	38.45	38.45	37.82	38.31	266002
2022-10-19	38.22	38.46	37.81	38.38	240225
2022-10-20	38.33	38.95	38.00	38.16	273342
2022-10-21	38.10	38.92	37.80	38.71	275392
2022-10-24	38.99	38.99	38.25	38.78	313119
2022-10-25	38.78	39.71	38.75	39.40	351500
2022-10-26	40.33	42.74	40.10	41.75	1656815
2022-10-27	41.67	42.55	41.67	42.29	617292
2022-10-28	41.75	42.00	41.15	41.88	709635
2022-10-31	41.72	41.84	41.10	41.64	448009
2022-11-01	42.09	42.34	41.55	42.13	356464
2022-11-02	42.21	42.56	41.64	41.64	262743
2022-11-03	41.21	41.46	40.70	41.34	327458
2022-11-04	41.91	42.31	41.65	42.07	235572
2022-11-07	42.33	42.75	41.81	42.66	365427
2022-11-08	42.51	43.04	41.97	42.35	369849
2022-11-09	42.13	43.06	41.91	42.55	463232
2022-11-10	43.56	43.67	42.35	43.15	379249
2022-11-11	43.08	43.55	43.08	43.32	427685
2022-11-14	43.49	44.34	43.41	43.85	368983
2022-11-15	44.03	44.15	43.05	43.24	265695
2022-11-16	43.44	43.55	42.99	43.08	244228
2022-11-17	42.62	43.98	42.62	43.97	242238
2022-11-18	44.09	44.83	44.02	44.58	321920
2022-11-21	44.31	45.05	44.30	44.58	260816
2022-11-22	44.59	45.28	44.53	44.88	259703
2022-11-23	44.66	45.30	44.66	45.02	293951
2022-11-25	45.03	45.63	44.86	45.59	135280
2022-11-28	45.20	45.62	44.87	45.14	286168
2022-11-29	44.90	45.37	44.75	45.14	343805
2022-11-30	45.32	46.22	45.23	46.13	461714
2022-12-01	46.40	46.89	46.19	46.80	404649
2022-12-02	46.56	46.69	46.15	46.22	285173
2022-12-05	45.95	46.79	45.91	46.46	357590
2022-12-06	46.32	47.03	45.64	45.81	301475
2022-12-07	45.86	46.30	45.42	45.06	387206
2022-12-08	45.14	45.26	44.72	44.93	321634
2022-12-09	44.96	45.02	44.57	44.58	205531
2022-12-12	44.80	44.96	43.95	44.78	263429
2022-12-13	45.21	45.49	44.49	44.52	275113
2022-12-14	44.46	45.38	44.26	45.26	270417
2022-12-15	45.15	45.45	44.43	44.78	649835
2022-12-16	44.13	44.53	43.75	44.51	573421
2022-12-19	44.60	44.69	43.65	43.68	295411
2022-12-20	43.51	44.50	43.44	44.21	352248
2022-12-21	44.30	44.97	44.30	44.87	470159
2022-12-22	44.74	44.96	44.38	44.89	293247
2022-12-23	44.86	45.26	44.66	45.10	254467
2022-12-27	45.22	45.45	45.02	45.37	79357
2022-12-28	45.47	45.49	44.36	44.38	279734
2022-12-29	44.51	45.29	44.51	45.05	164532
2022-12-30	45.73	47.81	45.73	46.84	1444119
2023-01-03	46.72	47.22	46.32	46.86	560440
2023-01-04	47.49	48.17	46.91	47.74	393101
2023-01-05	47.76	47.81	46.88	47.01	351750
2023-01-06	47.41	47.73	47.02	47.57	281417
2023-01-09	47.67	47.84	47.52	47.70	265454
2023-01-10	47.48	47.62	46.98	47.17	355710
2023-01-11	47.39	47.77	47.04	47.71	220644
2023-01-12	47.82	48.20	47.50	48.00	314627
2023-01-13	47.88	48.47	47.61	48.33	353890
2023-01-17	48.49	49.17	48.49	48.79	260117
2023-01-18	48.91	49.05	47.95	48.16	287094
2023-01-19	48.03	48.32	47.93	48.12	172089
2023-01-20	48.33	49.02	47.78	48.90	225748
2023-01-23	48.76	48.76	48.18	48.36	289844
2023-01-24	48.44	50.13	48.26	49.73	523761
2023-01-25	49.80	50.16	49.19	49.22	793208
2023-01-26	49.24	49.58	48.86	49.06	332553
2023-01-27	48.81	49.09	48.47	48.56	343142
2023-01-30	48.45	48.86	48.15	48.17	208057
2023-01-31	48.06	48.68	47.93	48.65	457472
2023-02-01	48.43	48.77	48.00	48.68	272804
2023-02-02	49.41	49.65	48.13	48.39	420195
2023-02-03	48.46	48.78	47.95	48.77	249983
2023-02-06	48.76	49.21	48.41	49.04	273798
2023-02-07	48.97	49.32	48.49	48.71	275069
2023-02-08	48.53	49.06	48.53	48.94	189738
2023-02-09	49.05	49.19	48.15	48.46	282465
2023-02-10	48.54	48.89	48.22	48.41	290083
2023-02-13	48.45	49.03	48.40	48.76	227791
2023-02-14	48.77	49.16	48.27	49.10	195508
2023-02-15	48.58	48.98	48.39	48.64	230508
2023-02-16	48.60	48.85	47.92	48.71	211614
2023-02-17	48.79	49.20	48.36	49.09	230670
2023-02-21	48.95	49.15	48.43	48.76	164418
2023-02-22	48.81	48.84	48.32	48.55	155808
2023-02-23	48.73	48.73	47.94	48.18	242671
2023-02-24	47.70	48.05	47.38	48.02	170235
2023-02-27	48.19	48.34	47.70	47.71	146997
2023-02-28	47.82	47.99	47.34	47.78	308595
2023-03-01	47.92	48.25	47.50	47.60	228370
2023-03-02	47.47	47.54	46.82	47.03	184179
2023-03-03	47.17	47.52	46.87	47.41	195401
2023-03-06	47.46	47.79	47.18	47.20	153069
2023-03-07	47.16	47.32	46.10	46.16	220466
2023-03-08	46.41	46.63	45.79	45.46	246496
2023-03-09	45.55	45.55	44.13	44.19	415280
2023-03-10	44.45	45.05	43.58	44.87	274631
2023-03-13	44.58	45.22	44.16	44.37	408212
2023-03-14	44.70	45.19	44.64	45.12	205466
2023-03-15	44.63	44.63	43.49	44.04	364137
2023-03-16	43.97	44.46	43.65	44.44	267733
2023-03-17	44.71	44.94	44.18	44.75	364973
2023-03-20	45.11	45.91	45.01	45.80	256465
2023-03-21	45.92	45.92	45.15	45.46	169963
2023-03-22	45.32	45.77	45.23	45.24	213147
2023-03-23	45.33	45.95	45.31	45.58	228723
2023-03-24	45.47	45.72	45.03	45.69	210124
2023-03-27	45.88	45.98	45.41	45.96	323983
2023-03-28	45.80	46.77	45.80	46.69	222662
2023-03-29	46.81	46.98	46.59	46.85	267586
2023-03-30	47.17	47.70	47.02	47.68	196485
2023-03-31	48.70	48.70	46.04	46.36	740591
2023-04-03	45.67	46.30	44.59	45.77	478206
2023-04-04	45.77	47.23	45.68	47.13	652081
2023-04-05	47.36	48.05	47.25	47.94	450360
2023-04-06	48.05	48.35	47.45	47.59	302997
2023-04-10	47.70	48.81	47.50	48.69	491474
2023-04-11	48.69	49.27	48.60	48.71	347512
2023-04-12	48.76	49.33	48.65	48.86	330676
2023-04-13	49.09	49.44	49.09	49.30	340811
2023-04-14	49.32	49.56	48.97	49.25	299662
2023-04-17	49.26	49.26	48.74	48.79	349999
2023-04-18	48.92	48.98	48.60	48.78	165078
2023-04-19	48.66	48.73	48.31	48.48	229438
2023-04-20	48.29	48.80	48.10	48.28	278217
2023-04-21	48.31	48.38	47.94	48.09	321634
2023-04-24	48.15	48.15	47.18	47.58	307672
2023-04-25	47.36	47.45	46.72	47.37	392110
2023-04-26	47.46	49.38	47.46	48.62	691044
2023-04-27	48.79	49.34	48.79	49.11	375036
2023-04-28	48.83	49.43	48.76	49.39	320271
2023-05-01	49.54	50.00	49.54	49.66	293871
2023-05-02	49.43	49.51	48.83	49.07	259059
2023-05-03	49.14	49.14	48.58	48.66	254036
2023-05-04	48.78	48.83	48.18	48.55	275437
2023-05-05	48.68	49.26	48.68	49.25	231436
2023-05-08	49.22	49.60	49.02	49.45	215321
2023-05-09	49.35	49.54	49.05	49.27	198259
2023-05-10	49.33	49.56	49.13	49.47	224598
2023-05-11	49.25	49.39	48.82	48.94	374805
2023-05-12	49.11	49.22	48.48	48.80	220492
2023-05-15	48.80	49.25	48.55	49.10	162630
2023-05-16	49.05	49.28	48.91	49.10	181419
2023-05-17	49.33	49.33	48.34	49.02	293175
2023-05-18	48.77	49.01	48.37	48.59	167373
2023-05-19	48.80	49.06	48.74	48.81	202880
2023-05-22	48.89	49.11	48.80	48.95	91158
2023-05-23	48.64	48.64	47.63	47.69	290960
2023-05-24	47.62	47.62	47.05	47.24	377116
2023-05-25	46.97	46.97	45.58	45.61	367777
2023-05-26	45.59	45.98	45.07	45.19	356940
2023-05-30	45.11	45.11	44.23	44.39	343774
2023-05-31	44.10	44.36	43.68	44.34	789697
2023-06-01	44.55	44.83	44.02	44.51	298072
2023-06-02	44.50	44.69	42.71	44.38	988531
2023-06-05	44.54	44.90	43.89	44.38	329822
2023-06-06	43.89	44.31	43.84	44.15	250925
2023-06-07	44.06	44.37	43.80	43.54	416274
2023-06-08	43.62	43.77	43.12	43.52	278001
2023-06-09	43.66	43.81	42.86	43.11	482643
2023-06-12	43.36	43.37	42.53	42.99	319835
2023-06-13	43.01	43.45	43.01	43.31	244685
2023-06-14	43.30	43.96	43.30	43.79	285917
2023-06-15	43.61	44.32	43.52	44.20	222205
2023-06-16	44.11	44.29	43.93	43.97	479517
2023-06-20	43.88	44.19	43.87	43.91	256806
2023-06-21	44.09	44.25	43.60	44.22	219199
2023-06-22	44.09	44.93	44.09	44.87	278327
2023-06-23	44.72	45.07	44.35	44.41	336366
2023-06-26	44.44	44.95	44.27	44.78	222786
2023-06-27	44.95	45.28	44.86	45.17	226910
2023-06-28	45.42	45.57	44.77	45.45	397306
2023-06-29	45.13	45.77	45.13	45.70	203405
2023-06-30	45.78	46.04	45.57	45.64	225471
2023-07-03	45.49	46.13	45.31	45.99	74838
2023-07-05	45.74	46.26	45.66	45.74	225147
2023-07-06	45.40	45.87	45.06	45.11	219166
2023-07-07	45.00	45.39	44.88	45.34	271808
2023-07-10	45.27	45.38	44.19	44.24	237976
2023-07-11	44.19	44.68	44.11	44.68	165400
2023-07-12	45.18	45.18	44.50	44.61	277199
2023-07-13	44.73	45.42	44.54	45.35	171912
2023-07-14	45.11	45.40	44.23	44.56	235765
2023-07-17	44.68	44.77	43.89	43.94	244012
2023-07-18	43.96	44.87	43.63	44.83	337547
2023-07-19	45.13	45.50	44.98	45.02	342415
2023-07-20	44.91	45.02	44.14	44.77	278000
2023-07-21	44.73	44.89	44.58	44.80	267217
2023-07-24	45.07	45.39	44.93	45.17	332871
2023-07-25	45.24	45.29	44.59	44.86	404628
2023-07-26	45.53	46.87	45.53	46.08	550850
2023-07-27	45.93	45.93	43.23	43.44	692080
2023-07-28	43.48	44.67	43.46	44.10	512074
2023-07-31	44.01	44.72	43.67	43.78	309467
2023-08-01	43.62	43.87	43.46	43.73	242610
2023-08-02	43.39	43.41	42.28	42.32	539324
2023-08-03	42.19	42.40	41.71	41.94	317417
2023-08-04	42.03	42.41	41.68	41.88	293890
2023-08-07	41.89	42.26	41.76	42.04	193880
2023-08-08	41.69	41.71	41.11	41.34	406195
2023-08-09	41.56	42.18	41.31	41.88	291976
2023-08-10	42.08	42.72	42.08	42.26	311822
2023-08-11	42.16	42.47	42.05	42.19	312639
2023-08-14	42.16	42.21	41.62	41.73	196503
2023-08-15	41.37	41.68	40.51	40.53	493278
2023-08-16	40.41	40.69	40.09	40.26	310728
2023-08-17	40.38	40.48	39.75	39.87	311658
2023-08-18	39.72	39.83	39.37	39.58	329304
2023-08-21	39.67	39.91	39.25	39.45	236830
2023-08-22	39.56	39.57	39.10	39.27	198830
2023-08-23	39.39	39.81	39.17	39.46	482188
2023-08-24	39.30	39.70	39.09	39.62	323815
2023-08-25	39.78	39.80	39.17	39.28	355216
2023-08-28	39.37	40.33	39.32	40.32	281904
2023-08-29	40.51	40.97	40.32	40.94	254789
2023-08-30	41.07	41.28	40.76	40.94	225539
2023-08-31	41.41	41.75	40.58	40.68	321483
2023-09-01	40.90	41.23	40.65	41.05	242861
2023-09-05	40.97	40.97	40.26	40.27	279049
2023-09-06	40.19	40.42	39.89	39.57	268764
2023-09-07	39.43	39.72	39.14	39.40	261968
2023-09-08	39.58	39.58	38.97	39.07	500487
2023-09-11	39.08	39.68	38.98	39.65	288471
2023-09-12	39.73	40.41	39.69	40.20	309910
2023-09-13	40.37	41.13	40.03	41.05	361269
2023-09-14	41.36	41.75	40.75	41.43	342708
2023-09-15	41.83	42.28	41.51	41.61	783339
2023-09-18	41.74	42.12	41.45	41.89	388745
2023-09-19	42.11	42.16	41.44	41.47	348793
2023-09-20	41.65	42.10	41.65	41.83	174026
2023-09-21	41.48	41.48	40.42	40.45	370611
2023-09-22	40.50	40.94	40.34	40.67	433770
2023-09-25	40.46	40.53	40.07	40.22	240329
2023-09-26	39.99	40.11	39.15	39.20	490847
2023-09-27	39.20	39.20	37.95	38.59	451178
2023-09-28	38.63	39.09	38.23	38.71	560852
2023-09-29	38.75	38.97	38.28	38.39	450795
2023-10-02	38.21	38.21	36.90	37.01	495525
2023-10-03	36.78	37.42	36.78	37.09	477253
2023-10-04	37.12	37.43	36.69	37.31	326243
2023-10-05	37.25	38.00	37.25	37.94	480193
2023-10-06	37.82	38.24	36.95	38.04	491518
2023-10-09	37.89	38.63	37.83	38.51	249707
2023-10-10	38.71	39.50	38.70	39.23	446484
2023-10-11	39.36	39.95	39.16	39.88	651047
2023-10-12	39.78	39.78	38.63	38.78	416051
2023-10-13	38.87	39.34	38.60	38.64	344139
2023-10-16	38.78	39.42	38.75	39.41	385133
2023-10-17	39.20	39.20	38.66	38.87	306892
2023-10-18	38.47	38.71	37.83	37.90	313313
2023-10-19	37.86	38.41	37.56	37.90	371693
2023-10-20	37.85	37.86	36.78	36.84	452906
2023-10-23	36.72	37.63	36.55	37.14	298110
2023-10-24	37.25	37.88	37.16	37.83	540738
2023-10-25	37.57	38.18	37.52	37.67	521159
2023-10-26	37.42	37.83	37.07	37.44	314128
2023-10-27	37.48	37.48	36.61	36.76	356267
2023-10-30	37.20	37.75	36.82	37.16	348046
2023-10-31	37.32	37.39	36.89	37.06	263664
2023-11-01	37.07	37.97	37.02	37.79	371854
2023-11-02	38.25	40.05	38.25	39.93	650158
2023-11-03	40.37	40.90	39.89	40.77	684110
2023-11-06	40.85	40.99	40.42	40.48	295434
2023-11-07	40.27	40.95	40.07	40.39	439886
2023-11-08	40.32	40.45	39.47	40.11	362604
2023-11-09	41.60	43.43	41.05	41.35	639190
2023-11-10	41.79	42.27	41.15	41.25	311391
2023-11-13	41.03	41.80	40.94	41.43	551555
2023-11-14	41.95	42.62	41.80	42.23	279640
2023-11-15	42.12	42.57	42.12	42.54	181044
2023-11-16	42.23	42.61	42.11	42.20	616945
2023-11-17	42.47	42.85	42.29	42.79	566396
2023-11-20	42.62	42.90	42.38	42.65	257885
2023-11-21	42.73	43.16	42.67	42.75	446901
2023-11-22	42.83	42.94	42.38	42.86	532344
2023-11-24	43.01	43.41	42.93	43.40	134164
2023-11-27	43.26	43.26	42.89	42.95	357573
2023-11-28	42.82	43.15	42.57	42.65	306280
2023-11-29	42.68	42.89	42.05	42.25	410541
2023-11-30	42.36	43.26	42.12	43.10	345261
2023-12-01	43.32	44.81	43.30	44.66	543690
2023-12-04	43.93	44.96	43.87	44.82	608380
2023-12-05	44.58	45.24	44.53	44.77	456667
2023-12-06	45.21	46.11	45.21	45.20	437402
2023-12-07	45.23	45.69	44.83	45.55	426930
2023-12-08	45.59	45.59	44.98	45.47	234828
2023-12-11	45.41	45.62	45.06	45.44	463661
2023-12-12	45.61	45.92	44.94	45.37	283257
2023-12-13	45.29	46.52	45.16	46.28	454631
2023-12-14	46.44	46.61	45.77	45.95	400237
2023-12-15	45.80	46.02	44.65	44.88	565186
2023-12-18	45.10	45.36	44.85	45.16	502256
2023-12-19	45.33	45.94	45.33	45.80	440810
2023-12-20	45.85	46.55	45.80	46.02	571546
2023-12-21	46.25	46.65	46.25	46.49	374945
2023-12-22	46.55	46.93	45.87	46.02	433408
2023-12-26	46.08	46.66	46.07	46.63	129475
2023-12-27	46.57	46.95	46.33	46.73	325788
2023-12-28	46.64	46.82	46.38	46.73	310639
2023-12-29	46.75	47.04	46.49	46.81	296615
2024-01-02	46.36	46.68	46.12	46.52	559364
2024-01-03	46.56	46.75	46.14	46.67	311029
2024-01-04	46.49	46.65	45.85	46.54	319587
2024-01-05	46.59	47.33	46.54	46.79	299744
2024-01-08	46.69	47.29	46.69	47.22	384297
2024-01-09	47.00	47.25	46.68	47.15	320957
2024-01-10	47.24	47.53	47.03	47.46	318433
2024-01-11	47.45	47.49	46.87	47.32	359018
2024-01-12	47.85	48.08	47.33	47.36	222389
2024-01-16	47.08	47.79	46.89	47.55	407888
2024-01-17	47.03	47.18	46.61	46.96	550319
2024-01-18	46.93	47.21	46.85	47.03	584741
2024-01-19	47.12	47.84	46.87	47.63	386097
2024-01-22	47.63	47.91	47.26	47.33	346179
2024-01-23	47.44	47.80	47.20	47.69	329897
2024-01-24	47.87	48.19	47.30	47.33	342633
2024-01-25	47.60	47.68	47.04	47.25	318975
2024-01-26	47.30	47.62	47.30	47.44	278889
2024-01-29	47.43	47.85	46.85	47.74	304462
2024-01-30	47.45	47.80	47.23	47.29	293019
2024-01-31	47.23	47.49	46.60	46.71	469327
2024-02-01	47.22	48.09	47.03	47.25	647616
2024-02-02	47.22	47.49	46.50	47.31	603578
2024-02-05	46.98	46.98	46.19	46.57	457745
2024-02-06	46.55	46.84	46.32	46.62	245695
2024-02-07	46.86	46.86	46.31	46.39	307750
2024-02-08	46.06	46.39	45.67	45.82	433199
2024-02-09	46.00	46.25	45.41	45.62	337367
2024-02-12	45.45	46.01	45.32	45.45	473729
2024-02-13	44.93	44.94	43.89	44.28	469624
2024-02-14	44.34	45.06	44.34	45.05	583706
2024-02-15	45.28	45.76	45.20	45.51	296125
2024-02-16	45.25	45.84	45.11	45.65	365150
2024-02-20	45.58	45.84	45.47	45.53	319698
2024-02-21	45.58	45.68	45.15	45.41	248848
2024-02-22	45.48	45.90	45.48	45.83	321044
2024-02-23	45.91	45.93	45.50	45.80	192369
2024-02-26	45.74	45.74	44.83	45.05	323813
2024-02-27	45.25	45.25	44.84	45.03	296680
2024-02-28	44.83	44.83	44.20	44.41	302039
2024-02-29	44.59	44.74	44.07	44.28	516869
2024-03-01	44.35	44.83	44.13	44.53	310950
2024-03-04	44.34	44.46	43.80	44.40	401461
2024-03-05	44.28	44.36	43.79	43.81	370138
2024-03-06	44.04	44.48	44.04	44.15	364555
2024-03-07	44.38	44.53	44.14	44.05	1863492
2024-03-08	44.22	44.28	43.83	44.19	971525
2024-03-11	44.18	44.38	43.77	44.30	300459
2024-03-12	44.27	44.27	43.37	43.65	601716
2024-03-13	43.56	43.82	43.10	43.39	859133
2024-03-14	43.17	43.17	42.25	42.58	646968
2024-03-15	42.47	42.80	42.45	42.58	909418
2024-03-18	42.61	42.61	42.06	42.21	396934
2024-03-19	41.99	42.26	41.78	41.95	497960
2024-03-20	41.86	42.96	41.75	42.93	411426
2024-03-21	42.92	42.92	42.02	42.07	621290
2024-03-22	42.33	42.33	41.05	41.30	711750
2024-03-25	41.44	41.44	41.00	41.09	325755
2024-03-26	41.16	41.23	40.90	41.09	334394
2024-03-27	41.02	41.46	40.91	41.20	727432
2024-03-28	41.13	41.38	40.88	41.00	887186
2024-04-01	40.94	40.94	40.18	40.75	498985
2024-04-02	40.33	40.48	39.00	39.80	913961
2024-04-03	39.81	39.87	39.30	39.56	2918276
2024-04-04	39.80	39.94	39.22	39.35	606690
2024-04-05	39.26	40.10	39.02	39.62	738229
2024-04-08	39.58	39.86	39.39	39.67	354773
2024-04-09	39.68	40.36	39.38	40.35	691648
2024-04-10	39.80	39.80	39.16	39.33	595011
2024-04-11	39.37	39.45	38.82	39.17	441266
2024-04-12	38.93	38.97	37.77	38.06	653828
2024-04-15	38.24	38.64	37.57	37.91	1068433
2024-04-16	37.80	37.83	37.28	37.70	686169
2024-04-17	37.81	38.22	37.54	37.89	622893
2024-04-18	37.99	38.48	37.75	38.30	701481
2024-04-19	38.38	38.84	38.37	38.54	951672
2024-04-22	38.67	39.18	38.58	39.09	1120997
2024-04-23	39.25	39.84	39.20	39.59	1446006
2024-04-24	39.80	40.48	37.87	38.16	2025315
2024-04-25	37.95	38.17	37.24	38.04	1470812
2024-04-26	38.00	38.48	37.87	37.96	1265055
2024-04-29	38.10	38.23	37.76	38.18	1125866
2024-04-30	37.84	38.07	37.45	37.47	1081952
2024-05-01	37.48	37.97	37.08	37.44	994222
2024-05-02	37.67	37.95	37.26	37.91	868942
2024-05-03	38.42	38.58	38.02	38.43	805862
2024-05-06	38.63	38.81	38.55	38.75	938186
2024-05-07	38.86	38.86	38.26	38.37	1031707
2024-05-08	38.11	39.21	38.11	38.92	910022
2024-05-09	38.96	39.79	38.94	39.33	917833
2024-05-10	39.45	39.67	39.31	39.54	744115
2024-05-13	39.65	39.95	39.38	39.61	655049
2024-05-14	39.86	39.95	39.55	39.84	413638
2024-05-15	40.18	40.29	39.86	39.88	707739
2024-05-16	39.80	39.92	39.62	39.89	780194
2024-05-17	39.99	39.99	39.65	39.87	781776
2024-05-20	39.89	39.90	39.14	39.43	818990
2024-05-21	39.27	39.60	39.20	39.23	1033779
2024-05-22	39.09	39.75	38.95	39.32	1833889
2024-05-23	39.14	39.56	38.74	39.01	1034451
2024-05-24	39.17	39.47	39.10	39.28	641272
2024-05-28	39.42	39.98	39.14	39.40	894599
2024-05-29	38.99	39.00	38.59	38.73	706373
2024-05-30	38.98	39.73	38.97	39.59	1290202
2024-05-31	39.61	40.47	39.61	40.40	787353
2024-06-03	40.45	40.73	39.92	40.46	3406907
2024-06-04	40.36	40.66	39.77	40.07	758653
2024-06-05	40.16	40.20	39.73	40.00	750153
2024-06-06	39.88	40.28	39.56	39.57	1461558
2024-06-07	39.25	39.35	38.99	38.77	601479
2024-06-10	38.79	38.79	38.02	38.18	1115949
2024-06-11	37.98	38.31	37.54	38.19	1266137
2024-06-12	38.56	38.88	38.35	38.49	987108
2024-06-13	38.25	38.40	37.71	37.97	855283
2024-06-14	37.66	37.86	37.17	37.81	739517
2024-06-17	37.62	37.79	37.43	37.76	866372
2024-06-18	37.67	37.77	37.42	37.64	382971
2024-06-20	37.65	38.12	37.62	37.76	517361
2024-06-21	37.71	37.87	37.44	37.69	863718
2024-06-24	38.02	38.33	37.75	38.02	1250053
2024-06-25	38.20	38.20	37.25	37.66	760218
2024-06-26	37.41	37.41	36.92	37.03	915084
2024-06-27	37.09	37.09	36.68	36.76	1179272
2024-06-28	36.98	37.01	36.54	36.98	822849
2024-07-01	37.09	37.22	36.55	36.58	336828
2024-07-02	36.58	36.59	35.55	36.20	874637
2024-07-03	36.20	36.85	36.20	36.81	348859
2024-07-05	36.93	37.14	36.71	36.95	670343
2024-07-08	36.97	37.04	36.62	36.79	551627
2024-07-09	36.72	36.74	36.10	36.49	976175
2024-07-10	36.48	36.58	36.10	36.36	895513
2024-07-11	36.80	37.11	36.46	37.03	984187
2024-07-12	37.18	37.69	37.10	37.28	653157
2024-07-15	37.13	37.60	36.72	37.47	625436
2024-07-16	37.47	37.90	37.37	37.83	509959
2024-07-17	37.66	38.15	37.65	38.06	621003
2024-07-18	38.14	38.39	37.74	37.75	604742
2024-07-19	37.68	37.68	37.34	37.46	599361
2024-07-22	37.53	37.82	37.20	37.67	717554
2024-07-23	37.62	37.82	37.25	37.58	1213579
2024-07-24	37.55	37.95	37.01	37.02	624088
2024-07-25	36.72	37.34	36.64	36.90	820668
2024-07-26	37.15	37.89	37.09	37.82	578535
2024-07-29	37.84	38.25	37.48	38.16	1150116
2024-07-30	38.25	38.50	37.96	38.31	1092855
2024-07-31	38.45	39.02	38.37	38.65	1044253
2024-08-01	38.63	38.66	38.00	38.09	1035866
2024-08-02	37.89	38.70	37.79	38.66	1290007
2024-08-05	37.69	38.26	37.32	38.09	748819
2024-08-06	38.20	39.30	38.11	39.20	1128763
2024-08-07	39.59	39.69	39.13	39.32	1037979
2024-08-08	39.67	39.87	39.40	39.70	646225
2024-08-09	39.76	39.82	39.45	39.76	728876
2024-08-12	39.91	39.91	39.24	39.40	559446
2024-08-13	39.63	39.73	39.16	39.66	544101
2024-08-14	39.58	39.97	39.58	39.81	900322
2024-08-15	39.84	39.98	39.41	39.47	453802
2024-08-16	39.57	39.74	39.46	39.54	465506
2024-08-19	39.66	40.19	39.66	39.96	441506
2024-08-20	39.70	39.87	39.50	39.75	361726
2024-08-21	39.84	40.22	39.72	40.14	934528
2024-08-22	40.13	40.54	39.95	40.15	987795
2024-08-23	40.33	41.08	40.33	40.82	477984
2024-08-26	40.93	41.17	40.66	40.69	616662
2024-08-27	40.66	41.15	40.57	41.12	645747
2024-08-28	41.15	41.32	40.68	40.82	640275
2024-08-29	40.80	41.02	40.55	40.68	430867
2024-08-30	40.62	40.85	40.39	40.55	393803
2024-09-03	40.50	40.55	40.01	40.38	1063073
2024-09-04	40.43	40.95	40.38	40.61	664909
2024-09-05	41.01	41.41	40.87	41.17	766425
2024-09-06	41.05	41.84	40.66	40.52	658110
2024-09-09	40.48	41.04	40.37	40.76	787119
2024-09-10	40.93	40.93	40.00	40.29	894513
2024-09-11	40.10	40.47	39.73	40.37	627020
2024-09-12	40.32	40.49	40.08	40.21	688432
2024-09-13	40.55	40.73	40.34	40.65	1079839
2024-09-16	40.82	41.07	40.58	40.90	638411
2024-09-17	40.88	41.20	40.62	40.80	531386
2024-09-18	40.80	40.92	39.39	39.65	1750364
2024-09-19	40.15	40.34	39.69	39.86	1082860
2024-09-20	39.78	40.50	39.65	40.36	2003235
2024-09-23	40.37	40.70	40.12	40.29	497091
2024-09-24	40.40	40.66	40.23	40.59	459758
2024-09-25	40.61	40.68	40.22	40.22	634570
2024-09-26	40.40	40.47	39.99	40.08	519577
2024-09-27	40.32	40.40	40.00	40.24	487148
2024-09-30	40.25	40.28	39.71	40.21	519210
2024-10-01	40.03	40.19	39.26	39.38	748943
2024-10-02	39.32	39.36	38.90	39.16	985027
2024-10-03	38.72	38.98	38.54	38.84	1174765
2024-10-04	38.76	39.26	38.75	39.01	679140
2024-10-07	38.96	38.96	38.35	38.53	683441
2024-10-08	38.45	38.59	38.24	38.50	527095
2024-10-09	38.49	38.76	38.23	38.24	427982
2024-10-10	38.03	38.45	37.94	38.39	797835
2024-10-11	38.45	38.62	38.10	38.11	402657
2024-10-14	38.11	38.17	37.99	37.99	227348
2024-10-15	38.13	38.44	37.99	38.24	685031
2024-10-16	38.28	38.63	38.13	38.23	544423
2024-10-17	38.15	38.71	38.10	38.67	596815
2024-10-18	38.80	39.12	38.75	39.07	500510
2024-10-21	38.98	39.23	38.77	39.11	651526
2024-10-22	39.05	39.33	38.69	39.04	669212
2024-10-23	39.15	39.27	38.79	39.23	638924
2024-10-24	39.30	39.32	37.67	37.99	874192
2024-10-25	38.00	38.19	37.12	37.14	985772
2024-10-28	37.48	37.59	37.23	37.31	1016472
2024-10-29	37.21	37.24	36.01	36.30	1005992
2024-10-30	36.27	36.96	36.10	36.84	891933
2024-10-31	36.71	36.72	36.31	36.32	763209
2024-11-01	36.54	36.59	35.96	36.08	508470
2024-11-04	36.28	36.84	35.94	36.66	1463163
2024-11-05	36.79	37.42	36.35	37.29	1326241
2024-11-06	37.14	37.14	36.33	36.58	1102705
2024-11-07	36.78	37.01	36.27	36.76	1286337
2024-11-08	36.59	36.76	36.29	36.32	4137131
2024-11-11	36.30	36.48	35.82	35.84	3669897
2024-11-12	35.67	35.83	35.17	35.79	599433
2024-11-13	35.78	36.00	35.58	35.98	1281492
2024-11-14	36.12	36.51	35.97	36.13	748629
2024-11-15	36.10	36.18	35.64	35.75	540460
2024-11-18	35.76	36.21	35.58	35.71	532997
2024-11-19	35.56	35.80	35.40	35.79	513073
2024-11-20	35.70	35.79	35.20	35.29	604608
2024-11-21	35.22	35.48	34.95	35.21	798795
2024-11-22	35.26	35.48	35.17	35.38	1045851
2024-11-25	35.51	36.10	35.47	35.88	962046
2024-11-26	35.24	35.74	34.99	35.39	603175
2024-11-27	35.54	35.84	35.31	35.51	834299
2024-11-29	35.43	35.76	35.43	35.74	299936
2024-12-02	35.69	36.02	35.30	35.85	3901728
2024-12-03	35.83	36.10	35.56	35.84	507258
2024-12-04	35.81	36.10	35.53	36.03	614446
2024-12-05	36.04	36.28	35.99	36.11	419951
2024-12-06	36.15	36.15	34.84	34.79	790961
2024-12-09	34.79	35.53	34.54	34.58	3858648
2024-12-10	34.60	34.77	34.28	34.53	1974802
2024-12-11	34.37	34.39	33.80	34.20	1396699
2024-12-12	34.04	34.13	33.52	33.71	1814639
2024-12-13	33.57	33.59	33.10	33.39	2425251
2024-12-16	33.08	33.10	31.89	31.89	1306810
2024-12-17	31.64	31.91	31.40	31.67	779295
2024-12-18	31.48	31.67	30.73	30.76	2497949
2024-12-19	30.65	31.03	30.37	30.39	1502699
2024-12-20	30.38	30.94	30.24	30.75	1676628
2024-12-23	30.60	30.66	30.19	30.55	843056
2024-12-24	30.47	30.60	30.22	30.49	357306
2024-12-26	30.37	30.73	30.32	30.65	719865
2024-12-27	30.60	30.72	30.06	30.36	1101411
2024-12-30	30.39	30.56	29.91	30.46	960329
2024-12-31	30.47	30.92	30.40	30.73	577392
2025-01-02	30.85	30.98	30.34	30.38	631226
2025-01-03	30.18	31.06	30.06	30.84	797217
2025-01-06	31.09	31.26	30.69	30.77	853447
2025-01-07	30.79	31.27	30.75	31.05	1594211
2025-01-08	30.88	30.88	30.39	30.53	1220396
2025-01-10	30.09	30.10	28.96	29.00	972918
2025-01-13	29.00	29.46	28.89	29.37	1002414
2025-01-14	29.06	29.07	27.63	28.55	1222974
2025-01-15	29.01	29.10	28.42	28.46	710873
2025-01-16	28.44	28.75	28.39	28.49	626484
2025-01-17	28.65	28.75	27.96	28.21	773066
2025-01-21	28.15	28.48	27.89	28.27	1216662
2025-01-22	28.05	28.19	27.81	28.10	778196
2025-01-23	28.18	28.53	28.17	28.30	718772
2025-01-24	28.31	28.74	28.31	28.47	637898
2025-01-27	28.72	29.17	28.64	29.07	2191383
2025-01-28	29.29	29.46	28.80	29.07	1277901
2025-01-29	29.07	29.21	28.64	28.75	1147251
2025-01-30	28.74	29.18	28.20	28.62	931495
2025-01-31	28.37	28.40	27.45	27.48	1538634
2025-02-03	27.14	27.48	26.57	27.12	2013906
2025-02-04	27.41	27.92	27.41	27.71	1009681
2025-02-05	27.92	28.69	27.72	28.56	3430567
2025-02-06	28.74	28.74	26.66	26.90	2465157
2025-02-07	26.99	27.30	26.58	26.96	1242014
2025-02-10	26.92	27.15	26.83	26.93	752990
2025-02-11	26.89	27.65	26.86	27.39	836944
2025-02-12	27.27	27.79	27.15	27.74	1152157
2025-02-13	27.88	28.41	27.88	28.26	741874
2025-02-14	28.47	28.64	27.87	28.03	833103
2025-02-18	28.18	28.18	27.82	27.82	607990
2025-02-19	27.77	28.15	27.39	28.08	706711
2025-02-20	28.00	28.18	27.69	28.04	736163
2025-02-21	28.01	28.27	27.84	28.19	964512
2025-02-24	28.25	28.49	28.16	28.25	881745
2025-02-25	28.42	28.72	28.19	28.43	710109
2025-02-26	28.28	28.32	27.87	28.22	897934
2025-02-27	28.20	28.23	27.83	27.90	515649
2025-02-28	27.85	28.11	27.54	27.76	804254
2025-03-03	27.89	28.28	27.57	27.67	764203
2025-03-04	27.62	27.96	27.37	27.51	1021825
2025-03-05	27.65	28.18	27.49	28.07	1367654
2025-03-06	28.03	28.61	27.97	28.36	961525
2025-03-07	28.40	28.78	28.03	28.08	1398777
2025-03-10	28.19	28.46	27.82	28.02	1245166
2025-03-11	27.85	28.16	27.27	28.05	1572672
2025-03-12	27.88	28.11	27.49	27.97	1338263
2025-03-13	27.95	28.38	27.72	27.85	926322
2025-03-14	27.93	28.17	27.74	27.97	561421
2025-03-17	27.96	28.43	27.96	28.32	914210
2025-03-18	28.38	28.68	28.19	28.64	957389
2025-03-19	28.58	28.80	28.14	28.26	1022936
2025-03-20	28.15	28.18	27.71	27.91	780019
2025-03-21	27.78	27.88	27.28	27.29	1656870
2025-03-24	27.31	27.49	27.04	27.07	853503
2025-03-25	27.26	27.50	27.22	27.38	806828
2025-03-26	27.54	27.73	27.36	27.69	972236
2025-03-27	27.60	28.12	27.55	27.76	1124316
2025-03-28	27.96	27.96	27.27	27.28	840238
2025-03-31	27.22	27.66	26.64	26.73	1470337
2025-04-01	26.52	26.59	24.76	25.25	3272039
2025-04-02	25.39	25.60	24.86	25.29	1372820
2025-04-03	25.38	26.18	25.25	26.07	2025830
2025-04-04	26.12	26.87	25.73	25.82	2310323
2025-04-07	25.20	25.77	24.61	24.72	1574472
2025-04-08	25.15	25.19	23.73	23.92	1664210
2025-04-09	23.58	24.44	23.32	24.28	2344316
2025-04-10	24.19	24.26	23.18	23.54	2034327
2025-04-11	23.66	24.73	23.66	24.49	1662744
2025-04-14	24.60	25.39	24.52	25.21	1124964
2025-04-15	25.17	25.25	24.63	24.94	1127656
2025-04-16	25.10	25.43	24.98	25.09	1063307
2025-04-17	25.18	25.97	25.11	25.91	1035946
2025-04-21	25.84	25.98	25.48	25.54	1025051
2025-04-22	25.66	25.94	25.23	25.41	1129928
2025-04-23	25.25	26.16	25.02	25.08	1503899
2025-04-24	25.31	25.46	25.13	25.24	1004193
2025-04-25	25.05	25.21	24.67	25.16	1312898
2025-04-28	25.15	25.56	25.15	25.49	819644
2025-04-29	25.65	25.73	25.37	25.69	931271
2025-04-30	25.75	26.18	25.47	26.09	959176
2025-05-01	25.97	26.07	25.31	25.41	969069
2025-05-02	25.57	25.70	25.33	25.51	697372
2025-05-05	25.53	25.64	25.19	25.40	784055
2025-05-06	25.45	25.69	25.30	25.43	1111220
2025-05-07	25.49	25.70	25.27	25.47	1351659
2025-05-08	25.61	25.84	25.41	25.43	1050678
2025-05-09	25.52	25.85	25.47	25.53	1034333
2025-05-12	25.59	25.83	25.38	25.77	849932
2025-05-13	25.71	25.85	25.35	25.43	985062
2025-05-14	25.29	25.48	24.80	24.98	985903
2025-05-15	25.06	25.42	25.05	25.36	638870
2025-05-16	25.41	25.67	25.37	25.56	894533
2025-05-19	25.43	25.65	25.37	25.65	396847
2025-05-20	25.62	26.02	25.62	25.89	844081
2025-05-21	25.88	26.10	25.78	25.87	1255660
2025-05-22	25.86	26.19	25.69	26.04	765990
2025-05-23	26.07	26.23	25.80	26.09	738732
2025-05-27	26.21	26.81	26.21	26.58	1147074
2025-05-28	26.51	26.56	26.27	26.28	925041
2025-05-29	26.32	26.83	26.32	26.57	898932
2025-05-30	26.51	27.02	26.47	26.84	1263529
2025-06-02	26.75	27.15	26.64	26.83	1243670
2025-06-03	26.65	26.84	26.65	26.76	1039182
2025-06-04	26.90	27.07	26.75	26.81	1324522
2025-06-05	26.84	26.92	26.57	26.70	1189403
2025-06-06	26.64	26.75	26.43	26.24	940227
2025-06-09	26.30	26.90	26.30	26.65	1093906
2025-06-10	26.88	27.37	26.70	27.26	1464632
2025-06-11	27.32	27.32	26.98	27.06	1045584
2025-06-12	27.17	27.69	27.15	27.66	1165731
2025-06-13	27.48	27.80	27.48	27.65	943061
2025-06-16	27.79	27.95	27.67	27.92	868925
2025-06-17	27.87	27.89	27.20	27.41	1298152
2025-06-18	27.34	27.73	27.31	27.58	1092002
2025-06-20	27.87	27.98	27.56	27.75	1680728
2025-06-23	27.65	28.21	27.62	28.16	1218106
2025-06-24	28.23	29.33	28.23	29.14	2178382
2025-06-25	28.66	29.51	28.66	29.10	3454249
2025-06-26	29.18	29.52	29.16	29.33	1538150
2025-06-27	29.43	29.53	28.96	29.08	1528457
2025-06-30	29.17	29.69	29.11	29.66	1439685
2025-07-01	29.68	30.62	29.68	30.32	1534815
2025-07-02	30.22	31.90	30.06	31.86	3222210
2025-07-03	31.74	32.37	31.27	32.07	2519110
2025-07-07	32.08	32.41	31.85	31.85	2776761
2025-07-08	31.78	32.66	31.74	32.25	2100468
2025-07-09	32.27	32.35	31.84	32.15	1445284
2025-07-10	32.13	32.92	32.01	32.87	1489559
2025-07-11	32.80	33.55	32.80	33.46	2117245
2025-07-14	33.46	33.53	32.96	33.25	1338040
2025-07-15	33.30	33.61	33.02	33.43	1359825
2025-07-16	33.46	34.18	33.45	33.66	1744701
2025-07-17	33.66	33.66	33.04	33.11	1534978
2025-07-18	33.13	33.26	32.70	32.93	1562005
2025-07-21	33.08	33.50	32.95	33.32	1731090
2025-07-22	33.47	34.24	33.33	34.14	1985655
2025-07-23	34.70	35.17	33.61	34.58	2479282
2025-07-24	34.50	35.18	34.37	34.46	1328844
2025-07-25	34.27	34.45	34.11	34.32	1581405
2025-07-28	34.05	34.14	33.83	33.92	912419
2025-07-29	33.95	33.95	33.44	33.68	1166741
2025-07-30	33.60	33.82	33.22	33.35	1714352
2025-07-31	33.20	33.47	33.06	33.40	1247950
2025-08-01	33.58	33.79	33.27	33.69	1211417
2025-08-04	33.80	34.14	33.69	34.04	921403
2025-08-05	34.04	34.11	33.67	33.67	1280364
2025-08-06	33.87	33.89	32.96	33.03	1684283
2025-08-07	32.99	33.75	32.99	33.69	1238211
2025-08-08	33.87	34.15	33.70	33.97	916931
2025-08-11	33.97	34.40	33.80	33.89	614239
2025-08-12	34.02	34.65	34.01	34.14	821114
2025-08-13	34.06	34.90	34.06	34.82	1179216
2025-08-14	34.76	35.18	34.70	35.06	985364
2025-08-15	35.02	35.43	34.97	35.32	1007936
2025-08-18	35.37	35.73	35.16	35.17	706529
2025-08-19	35.16	35.32	35.05	35.23	808609
2025-08-20	35.22	35.59	35.21	35.34	868790
2025-08-21	35.33	35.64	35.22	35.60	611811
2025-08-22	35.75	35.98	35.60	35.64	753586
2025-08-25	35.71	35.71	35.33	35.50	615791
2025-08-26	35.50	35.56	35.17	35.25	868607
2025-08-27	35.28	35.90	35.00	35.78	998960
2025-08-28	35.62	35.94	35.62	35.70	587978
2025-08-29	35.65	35.90	35.48	35.83	598307
2025-09-02	35.68	35.78	35.30	35.55	959522
2025-09-03	35.58	35.84	35.28	35.69	1044711
2025-09-04	35.80	36.04	35.59	35.59	1086802
2025-09-05	35.72	36.17	35.62	35.53	1225769
2025-09-08	35.33	35.78	35.15	35.72	1161873
2025-09-09	35.73	35.73	34.99	35.51	832642
2025-09-10	35.60	35.62	35.28	35.43	838837
2025-09-11	35.43	35.98	35.25	35.98	651339
2025-09-12	35.76	35.95	35.64	35.79	739731
2025-09-15	35.73	35.89	35.37	35.76	758359
2025-09-16	35.80	35.90	35.56	35.80	667555
2025-09-17	35.91	36.16	35.71	35.75	1265470
2025-09-18	35.53	35.72	35.00	35.16	1002949
2025-09-19	35.34	35.49	34.91	35.38	921700
2025-09-22	35.37	35.54	34.99	35.05	632538
2025-09-23	35.26	35.49	35.00	35.32	1002800
2025-09-24	35.30	35.30	34.64	34.64	974212
2025-09-25	34.70	35.14	34.54	35.08	879786

Explore More About RCI

Coins representing dividend payouts and trends

RCI Dividend History

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

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

RCI Stock Split History

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

Graph showing historical stock prices and market trends

RCI Historical Prices

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

Web Analytics