SHM Historical Prices

Summary

Key Stock Metrics

46.76

(June 3, 2024)

52-Week Low

48.20

(September 27, 2024)

52-Week High

50.40

(April 11, 2008)

All-Time High

47.63

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-27	19.80	20.00	19.80	19.90	7850
2006-02-28	19.96	20.00	19.80	19.80	10800
2006-03-01	20.40	20.40	19.60	19.86	18650
2006-03-02	19.70	19.90	19.70	19.80	10350
2006-03-03	19.90	20.00	19.90	19.90	4450
2006-03-06	19.84	19.90	19.84	19.90	3200
2006-03-07	20.00	20.00	19.80	19.80	1950
2006-03-08	19.80	19.80	19.78	19.78	2500
2006-03-09	19.78	19.78	19.78	19.78	450
2006-03-10	20.00	20.06	20.00	20.00	5200
2006-03-13	20.00	20.00	20.00	20.00	650
2006-03-14	19.92	19.92	19.80	19.80	3550
2006-03-15	20.00	20.00	19.80	20.00	2750
2006-03-16	20.20	20.20	19.70	20.00	4350
2006-03-20	20.00	20.00	20.00	20.00	750
2006-03-21	20.20	20.20	20.00	20.00	1000
2006-03-22	19.60	19.60	19.60	19.60	1500
2006-03-24	19.60	20.00	19.60	20.00	3000
2006-03-27	20.10	20.10	19.86	19.86	950
2006-03-29	19.90	19.90	19.90	19.90	250
2006-03-30	20.00	20.00	20.00	20.00	500
2006-04-03	19.84	19.98	19.84	19.98	650
2006-04-04	19.98	19.98	19.84	19.84	350
2006-04-05	19.98	19.98	19.70	19.70	750
2006-04-06	19.98	20.50	19.98	20.50	4450
2006-04-07	20.22	20.22	20.22	20.22	2800
2006-04-10	20.02	20.02	20.02	20.02	5000
2006-04-11	20.30	20.30	20.00	20.00	2500
2006-04-13	20.00	20.00	20.00	20.00	1250
2006-04-17	20.16	20.16	20.16	20.16	250
2006-04-18	20.30	20.30	20.10	20.10	2000
2006-04-19	20.32	20.32	20.02	20.02	6050
2006-04-20	20.30	20.32	20.30	20.32	3050
2006-04-21	20.44	20.44	20.00	20.14	11500
2006-04-24	20.30	20.30	20.30	20.30	150
2006-04-25	20.02	20.02	19.90	19.90	6500
2006-04-26	20.16	20.16	20.16	20.16	100
2006-04-27	20.30	20.30	20.20	20.20	5750
2006-04-28	20.40	20.42	20.40	20.42	4500
2006-05-01	20.50	20.80	20.50	20.80	2000
2006-05-02	20.42	20.44	20.22	20.22	2500
2006-05-03	20.12	20.12	20.12	20.12	500
2006-05-04	20.56	20.56	20.56	20.56	2500
2006-05-05	20.20	20.50	20.20	20.50	1400
2006-05-08	20.72	20.72	20.72	20.72	1250
2006-05-09	20.56	20.56	20.42	20.42	2500
2006-05-10	20.54	20.54	20.50	20.52	2300
2006-05-11	20.40	20.40	20.38	20.38	10000
2006-05-12	20.08	20.08	20.08	20.08	1450
2006-05-15	20.40	20.40	20.00	20.00	2000
2006-05-16	19.90	20.00	19.66	20.00	1950
2006-05-17	20.20	20.20	20.20	20.20	1500
2006-05-19	19.82	20.00	19.82	19.86	12650
2006-05-22	19.80	19.80	19.56	19.60	9650
2006-05-23	19.62	19.70	19.42	19.42	11100
2006-05-25	19.44	19.44	19.44	19.44	1300
2006-05-26	19.90	20.04	19.90	20.04	500
2006-05-30	19.60	19.88	19.20	19.40	13100
2006-05-31	19.40	19.60	19.40	19.40	1300
2006-06-01	19.64	19.64	19.62	19.62	1350
2006-06-02	19.58	19.62	19.40	19.40	2000
2006-06-05	19.76	19.90	19.76	19.90	10000
2006-06-06	19.54	19.86	19.54	19.86	550
2006-06-07	19.68	19.68	19.68	19.68	300
2006-06-08	19.70	19.70	19.70	19.70	250
2006-06-09	19.60	19.60	19.40	19.52	1550
2006-06-13	18.46	18.46	18.46	18.46	50
2006-06-14	18.30	18.40	18.30	18.40	300
2006-06-15	18.60	18.70	18.60	18.70	1000
2006-06-16	18.98	18.98	18.98	18.98	800
2006-06-19	18.70	19.00	18.70	19.00	2200
2006-06-20	18.80	18.80	18.38	18.80	2650
2006-06-21	18.60	19.20	18.54	19.20	5150
2006-06-22	19.40	19.40	18.70	19.10	2500
2006-06-23	19.10	19.30	18.80	19.30	5000
2006-06-26	18.90	19.20	18.90	19.20	1050
2006-06-27	19.00	19.40	19.00	19.40	800
2006-06-28	18.90	18.90	18.60	18.60	2400
2006-06-29	18.60	18.64	18.60	18.60	2000
2006-06-30	18.60	18.60	18.60	18.60	150
2006-07-05	18.54	18.54	18.54	18.54	50
2006-07-07	17.88	18.00	17.88	17.96	3600
2006-07-10	17.60	17.80	17.24	17.30	7850
2006-07-11	17.30	17.52	17.30	17.52	3600
2006-07-12	17.36	17.36	17.36	17.36	1500
2006-07-13	17.00	17.00	16.72	16.82	14100
2006-07-14	16.60	16.64	16.28	16.46	6350
2006-07-17	16.54	16.54	16.54	16.54	1250
2006-07-18	16.44	16.50	16.20	16.50	9700
2006-07-19	16.42	16.52	16.42	16.52	800
2006-07-20	16.94	16.94	16.94	16.94	100
2006-07-21	16.40	16.40	16.40	16.40	500
2006-07-24	16.10	16.40	16.00	16.32	6650
2006-07-25	17.00	17.98	17.00	17.98	15450
2006-07-26	17.50	18.30	17.50	18.30	14950
2006-07-27	18.54	18.68	18.54	18.62	11000
2006-07-28	18.58	18.64	18.50	18.64	700
2006-08-01	18.40	18.40	18.18	18.24	1000
2006-08-02	18.46	18.46	18.32	18.32	650
2006-08-03	18.36	18.68	18.36	18.68	650
2006-08-04	19.02	19.02	18.82	18.82	650
2006-08-07	18.92	18.92	18.92	18.92	100
2006-08-08	18.64	18.64	18.52	18.52	400
2006-08-09	18.60	18.74	18.60	18.74	750
2006-08-10	18.44	18.56	18.44	18.50	3000
2006-08-11	18.36	18.36	18.36	18.36	50
2006-08-14	18.48	18.52	18.48	18.52	300
2006-08-15	18.66	19.30	18.66	19.28	1800
2006-08-16	19.60	19.94	19.60	19.94	15000
2006-08-17	20.00	20.30	19.90	19.90	26800
2006-08-18	20.10	20.30	20.00	20.04	4700
2006-08-21	20.04	20.50	20.04	20.12	9000
2006-08-22	20.20	20.50	20.10	20.10	6400
2006-08-23	20.20	20.40	19.84	19.84	8000
2006-08-24	19.80	20.50	19.70	20.50	13250
2006-08-25	20.50	21.14	20.50	21.02	19350
2006-08-28	21.10	21.10	21.10	21.10	100
2006-08-29	21.30	21.52	20.94	21.52	8750
2006-08-30	21.50	22.26	21.50	22.26	16950
2006-08-31	22.42	22.84	22.06	22.70	18200
2006-09-01	22.60	22.68	22.42	22.60	5250
2006-09-05	22.58	22.60	22.26	22.58	12200
2006-09-06	21.80	21.80	21.30	21.30	5800
2006-09-07	21.30	21.82	20.88	21.74	3350
2006-09-08	21.84	21.84	21.66	21.80	1650
2006-09-11	21.88	22.40	21.88	22.40	2400
2006-09-12	22.42	22.50	22.22	22.40	1300
2006-09-13	21.90	21.90	21.70	21.86	5000
2006-09-14	21.96	22.20	21.82	21.92	6500
2006-09-15	22.00	22.02	21.94	21.94	4100
2006-09-18	22.24	22.64	21.76	21.84	24500
2006-09-19	22.00	22.50	21.70	22.20	160950
2006-09-20	22.00	22.40	21.70	21.82	30600
2006-09-21	21.70	22.24	21.42	21.48	26650
2006-09-22	21.00	21.30	20.90	21.12	45750
2006-09-25	20.44	20.88	20.40	20.86	13450
2006-09-26	20.74	20.76	20.40	20.60	7900
2006-09-27	20.88	20.90	20.84	20.84	1100
2006-09-28	20.40	20.40	20.04	20.28	5550
2006-09-29	20.50	20.56	20.38	20.54	2350
2006-10-02	20.46	20.70	20.34	20.36	700
2006-10-03	20.30	20.38	20.18	20.38	1800
2006-10-04	20.50	21.44	20.50	21.44	27050
2006-10-05	21.44	21.44	20.70	21.16	7500
2006-10-06	21.20	21.60	21.20	21.60	13750
2006-10-09	21.80	22.48	21.80	22.30	25500
2006-10-10	21.80	21.98	21.60	21.82	1600
2006-10-11	22.12	22.40	22.12	22.40	12350
2006-10-12	21.30	22.00	21.26	22.00	2600
2006-10-13	22.06	22.40	22.00	22.20	1850
2006-10-16	23.10	23.10	22.82	22.82	1000
2006-10-17	22.50	22.60	22.30	22.60	2650
2006-10-18	22.68	22.68	22.42	22.42	3800
2006-10-19	23.00	23.10	22.70	23.10	2200
2006-10-20	19.20	19.20	18.58	18.82	5350
2006-10-23	18.82	18.82	18.58	18.58	850
2006-10-24	18.48	18.48	18.48	18.48	1000
2006-10-25	18.80	19.22	18.80	19.22	1150
2006-10-27	18.62	18.62	18.62	18.62	250
2006-10-30	18.50	18.50	18.30	18.30	350
2006-11-01	18.20	18.20	18.20	18.20	400
2006-11-03	18.18	18.18	18.00	18.00	850
2006-11-06	18.36	18.42	18.34	18.42	600
2006-11-07	18.32	18.32	17.88	17.88	800
2006-11-08	17.98	17.98	17.88	17.88	550
2006-11-09	17.76	17.76	17.76	17.76	300
2006-11-10	17.72	17.72	17.64	17.64	350
2006-11-13	17.24	17.24	16.84	17.00	4100
2006-11-14	17.50	17.96	17.50	17.74	1250
2006-11-15	17.98	18.10	17.98	18.10	850
2006-11-16	18.10	18.10	17.94	17.96	1950
2006-11-17	18.10	18.18	18.10	18.10	3250
2006-11-20	18.10	18.60	18.10	18.60	1000
2006-11-21	18.70	18.76	18.26	18.26	2150
2006-11-27	18.00	18.00	17.60	17.60	2400
2006-11-28	17.60	17.60	17.20	17.20	900
2006-11-29	17.10	17.10	17.02	17.02	450
2006-11-30	16.80	17.20	16.80	17.20	800
2006-12-01	17.40	17.40	17.00	17.40	3750
2006-12-04	17.40	17.40	17.40	17.40	100
2006-12-05	17.68	17.70	17.52	17.52	350
2006-12-06	17.60	17.80	17.60	17.80	1300
2006-12-07	17.60	17.60	17.60	17.60	550
2006-12-08	17.28	17.20	17.00	17.00	700
2006-12-11	16.80	16.80	16.80	16.80	250
2006-12-12	16.70	16.70	16.20	16.24	4600
2006-12-13	15.60	15.80	15.40	15.80	3100
2006-12-14	15.80	15.80	15.60	15.60	1700
2006-12-15	15.82	15.80	15.60	15.80	150
2006-12-18	15.80	16.20	15.80	16.00	2900
2006-12-19	15.80	16.20	15.80	16.20	3950
2006-12-20	16.00	16.00	16.00	16.00	2300
2006-12-21	15.80	15.80	15.60	15.60	3050
2006-12-22	15.76	15.80	15.60	15.60	400
2006-12-26	15.60	15.60	15.60	15.60	1350
2006-12-27	15.80	15.80	15.60	15.60	300
2006-12-28	15.60	15.60	15.60	15.60	1550
2006-12-29	15.66	15.80	15.60	15.80	2600
2007-01-03	15.60	15.60	15.20	15.20	5400
2007-01-04	15.40	15.40	15.40	15.40	650
2007-01-05	15.80	15.80	15.80	15.80	500
2007-01-08	16.00	16.40	16.00	16.40	3000
2007-01-09	16.40	16.40	16.40	16.40	500
2007-01-10	16.40	16.80	16.40	16.80	3650
2007-01-11	16.80	16.80	16.40	16.40	1300
2007-01-12	16.40	16.40	16.40	16.40	50
2007-01-16	16.20	16.20	16.20	16.20	1950
2007-01-17	16.20	16.20	16.00	16.00	1050
2007-01-18	16.00	16.00	16.00	16.00	1000
2007-01-19	15.84	15.80	15.40	15.80	1550
2007-01-22	15.60	15.60	15.60	15.60	1150
2007-01-23	15.64	15.64	15.64	15.64	2500
2007-01-25	15.80	15.80	15.56	15.56	4050
2007-01-29	15.66	15.66	15.66	15.66	50
2007-01-30	15.66	15.66	15.60	15.60	7600
2007-01-31	15.00	15.00	14.44	14.92	4800
2007-02-02	15.24	15.24	15.22	15.22	150
2007-02-06	15.42	15.42	15.42	15.42	650
2007-02-07	15.44	15.78	15.44	15.50	550
2007-02-09	15.50	15.50	15.10	15.10	1950
2007-02-12	15.26	15.26	14.94	14.94	1650
2007-02-13	14.90	15.00	14.90	14.92	1200
2007-02-14	14.90	15.06	14.90	15.06	1450
2007-02-15	15.40	15.40	15.40	15.40	500
2007-02-20	14.80	14.84	14.20	14.84	3300
2007-02-21	15.00	15.02	14.74	14.80	5250
2007-02-23	14.40	14.50	14.40	14.50	550
2007-02-26	14.28	14.28	14.20	14.20	1750
2007-02-27	14.18	14.40	14.10	14.12	1700
2007-02-28	13.98	13.98	13.30	13.60	5750
2007-03-01	13.56	14.12	13.56	14.00	7250
2007-03-05	14.20	14.20	14.20	14.20	500
2007-03-07	14.40	14.70	14.40	14.70	550
2007-03-08	14.90	14.90	14.68	14.68	1100
2007-03-09	14.78	14.78	14.68	14.68	2350
2007-03-12	14.68	14.68	14.42	14.42	5000
2007-03-13	14.00	14.68	14.00	14.68	2050
2007-03-14	14.30	14.30	14.14	14.30	1150
2007-03-15	14.32	14.32	14.32	14.32	100
2007-03-20	14.70	14.84	14.70	14.84	2000
2007-10-15	44.98	44.98	44.98	44.98	500
2007-10-16	45.28	45.28	43.98	43.98	500
2007-10-18	45.28	45.28	45.18	45.18	800
2007-10-19	45.20	45.30	45.20	45.30	7450
2007-10-22	45.48	45.48	45.24	45.24	8300
2007-10-23	45.28	45.28	45.22	45.22	3350
2007-10-24	45.26	45.28	45.20	45.20	5100
2007-10-26	45.30	45.30	45.22	45.22	1250
2007-10-29	45.30	45.30	45.26	45.26	1250
2007-10-30	45.26	45.26	45.24	45.24	6600
2007-10-31	45.32	45.37	45.32	45.37	1150
2007-11-01	45.38	45.40	45.30	45.36	3800
2007-11-02	45.28	45.28	45.28	45.28	200
2007-11-05	45.20	45.26	45.20	45.26	300
2007-11-06	45.28	45.28	45.28	45.28	550
2007-11-07	45.28	45.28	45.28	45.28	1100
2007-11-08	45.28	45.32	45.28	45.32	10650
2007-11-09	45.36	45.36	45.33	45.33	1650
2007-11-12	45.34	45.52	45.34	45.52	900
2007-11-13	45.52	45.52	45.26	45.38	2600
2007-11-14	45.38	45.38	45.38	45.38	3200
2007-11-15	45.48	45.48	45.40	45.40	1050
2007-11-16	45.58	45.60	45.44	45.46	3000
2007-11-19	45.40	45.40	45.40	45.40	1150
2007-11-20	45.38	45.46	45.38	45.46	400
2007-11-21	45.50	45.64	45.10	45.44	4050
2007-11-23	45.44	45.50	45.44	45.48	17100
2007-11-26	45.56	45.58	45.52	45.52	5200
2007-11-27	45.52	45.60	45.42	45.48	9250
2007-11-28	45.46	45.60	45.44	45.50	103150
2007-11-29	45.60	45.60	45.58	45.58	22750
2007-11-30	45.64	45.64	45.62	45.62	3150
2007-12-03	45.62	45.64	45.50	45.50	11500
2007-12-04	48.88	48.88	45.18	45.54	3730
2007-12-05	45.62	45.62	45.62	45.62	5200
2007-12-06	45.46	45.58	45.46	45.58	4350
2007-12-07	45.62	45.62	45.54	45.54	1450
2007-12-10	45.48	45.60	45.48	45.58	3650
2007-12-11	45.80	45.80	45.64	45.72	25350
2007-12-12	45.60	45.70	45.60	45.70	1500
2007-12-13	45.62	45.68	44.72	45.68	2700
2007-12-14	45.20	45.58	45.20	45.58	1500
2007-12-17	45.54	45.66	45.54	45.66	2050
2007-12-18	45.70	45.70	45.66	45.66	16700
2007-12-19	45.70	45.70	45.70	45.70	400
2007-12-20	45.76	45.78	45.76	45.78	3900
2007-12-21	45.66	45.70	45.20	45.70	12750
2007-12-24	45.60	45.66	45.52	45.52	850
2007-12-26	45.62	45.62	45.58	45.58	3650
2007-12-27	45.62	45.62	45.62	45.62	3150
2007-12-28	45.62	45.62	45.56	45.56	7050
2007-12-31	45.60	45.60	45.58	45.58	7400
2008-01-02	45.62	45.64	45.54	45.64	3400
2008-01-03	45.58	45.62	45.16	45.62	3150
2008-01-04	45.64	45.76	45.40	45.70	58450
2008-01-07	45.72	45.76	45.72	45.72	4322
2008-01-08	45.76	45.76	45.70	45.70	7829
2008-01-09	43.94	45.88	43.92	45.76	17200
2008-01-10	45.84	45.94	45.80	45.94	11100
2008-01-11	45.92	45.98	45.82	45.92	2011
2008-01-14	45.92	46.04	45.92	46.02	4600
2008-01-15	46.04	46.12	45.96	45.96	25150
2008-01-16	50.00	50.00	46.08	46.18	16550
2008-01-17	46.08	46.30	46.08	46.22	128100
2008-01-18	46.20	46.28	46.17	46.26	12550
2008-01-22	46.46	46.48	46.24	46.48	9500
2008-01-23	46.60	46.64	46.48	46.60	7800
2008-01-24	46.58	46.58	46.40	46.48	9750
2008-01-25	46.50	46.66	46.42	46.66	17300
2008-01-28	46.58	46.58	46.35	46.58	11850
2008-01-29	46.74	46.78	46.56	46.64	14241
2008-01-30	46.58	46.78	46.54	46.76	14950
2008-01-31	46.60	46.74	46.60	46.73	13350
2008-02-01	46.50	46.66	46.50	46.64	27800
2008-02-04	46.60	46.66	46.58	46.60	9650
2008-02-05	46.76	46.76	46.64	46.64	5650
2008-02-06	46.54	46.66	46.54	46.66	6702
2008-02-07	48.14	48.14	46.16	46.58	33800
2008-02-08	46.52	46.68	46.46	46.68	19100
2008-02-11	46.66	46.86	46.40	46.78	20250
2008-02-12	46.60	46.76	46.50	46.75	15619
2008-02-13	46.60	47.00	46.60	46.84	167834
2008-02-14	46.72	46.80	46.67	46.70	24900
2008-02-15	46.58	46.76	46.50	46.62	19000
2008-02-19	46.36	46.68	46.36	46.36	20000
2008-02-20	46.44	46.70	46.44	46.60	14600
2008-02-21	46.58	46.58	46.20	46.52	20500
2008-02-22	46.60	46.60	46.18	46.36	15845
2008-02-25	46.32	46.62	46.12	46.54	10897
2008-02-26	46.26	46.68	45.80	45.80	12850
2008-02-27	46.14	46.30	45.98	46.08	12300
2008-02-28	46.00	46.16	45.76	45.97	20588
2008-02-29	45.50	46.70	42.00	45.40	67376
2008-03-03	45.98	46.00	45.02	46.00	31550
2008-03-04	45.78	45.98	45.50	45.76	14910
2008-03-05	46.12	46.28	45.94	46.18	25550
2008-03-06	46.14	46.28	45.62	46.20	36150
2008-03-07	44.48	46.60	44.48	46.44	9189
2008-03-10	46.40	46.40	46.00	46.38	7750
2008-03-11	46.34	50.00	46.14	46.28	20172
2008-03-12	46.26	46.40	46.22	46.40	29850
2008-03-13	48.28	48.28	46.12	46.70	34035
2008-03-14	46.24	46.64	46.24	46.46	17800
2008-03-17	46.34	46.56	46.02	46.22	14635
2008-03-18	46.50	47.06	46.32	46.86	15500
2008-03-19	46.28	46.44	45.12	46.44	15800
2008-03-20	46.32	46.56	46.10	46.38	22400
2008-03-24	46.50	46.54	46.08	46.42	255207
2008-03-25	46.50	46.54	45.56	46.38	42000
2008-03-26	46.42	46.44	46.10	46.34	13907
2008-03-27	46.30	46.34	46.20	46.32	7300
2008-03-28	46.20	46.28	46.16	46.28	6100
2008-03-31	46.40	46.40	46.20	46.32	73488
2008-04-01	46.24	47.28	45.90	46.42	190125
2008-04-02	46.56	46.64	45.80	46.14	10512
2008-04-03	46.26	47.98	45.74	46.02	73246
2008-04-04	46.26	46.60	46.08	46.30	50069
2008-04-07	46.26	47.28	46.04	46.38	17601
2008-04-08	46.20	46.40	46.15	46.34	21367
2008-04-09	46.40	46.46	46.10	46.38	21143
2008-04-10	46.40	46.40	46.10	46.30	13289
2008-04-11	50.40	50.40	46.04	46.26	6100
2008-04-14	46.34	46.46	45.94	46.36	36302
2008-04-15	46.30	46.36	46.20	46.32	20750
2008-04-16	46.30	46.38	46.26	46.34	17650
2008-04-17	48.70	48.70	44.56	46.30	16500
2008-04-18	46.40	47.98	46.18	46.34	16960
2008-04-21	46.30	46.30	46.26	46.30	15442
2008-04-22	46.42	46.42	46.08	46.30	10258
2008-04-23	46.26	46.40	46.00	46.28	78827
2008-04-24	46.24	46.28	46.22	46.26	25650
2008-04-25	46.30	46.30	46.12	46.20	17628
2008-04-28	46.54	46.54	46.00	46.16	25959
2008-04-29	46.12	46.21	45.90	46.18	34537
2008-04-30	46.08	46.14	45.98	46.08	9281
2008-05-01	46.08	46.08	45.88	46.08	22150
2008-05-02	46.00	46.10	45.86	46.08	15491
2008-05-05	45.54	46.14	45.54	46.14	14049
2008-05-06	46.35	46.35	45.92	46.06	23605
2008-05-07	45.84	46.04	45.80	46.02	27758
2008-05-08	46.00	46.34	45.88	46.08	47841
2008-05-09	46.12	46.24	45.94	46.12	13875
2008-05-12	46.24	46.24	45.76	46.12	38340
2008-05-13	46.06	46.14	46.04	46.12	17029
2008-05-14	46.18	46.51	46.02	46.16	7304
2008-05-15	46.46	46.46	46.09	46.20	28405
2008-05-16	46.18	46.20	46.08	46.16	21026
2008-05-19	46.09	46.30	46.09	46.30	29681
2008-05-20	46.20	46.28	46.14	46.22	2299
2008-05-21	46.22	46.22	46.02	46.22	19536
2008-05-22	46.28	46.28	46.02	46.20	23805
2008-05-23	46.09	46.34	46.04	46.26	24473
2008-05-27	46.20	46.34	46.02	46.16	10632
2008-05-28	46.16	46.20	46.13	46.16	25371
2008-05-29	46.21	46.24	45.70	46.16	39332
2008-05-30	46.29	46.30	46.02	46.18	18731
2008-06-02	46.12	46.22	46.01	46.14	23335
2008-06-03	46.14	46.28	46.08	46.24	53433
2008-06-04	46.10	46.24	46.06	46.18	62495
2008-06-05	46.04	46.32	46.04	46.16	27175
2008-06-06	46.10	46.22	46.04	46.19	15099
2008-06-09	46.22	46.30	45.96	46.19	69643
2008-06-10	46.12	46.24	46.01	46.14	17868
2008-06-11	46.44	46.44	45.98	46.12	29130
2008-06-12	46.14	46.20	45.90	45.90	28337
2008-06-13	46.08	46.08	45.80	45.88	13020
2008-06-16	45.82	46.00	45.82	46.00	16333
2008-06-17	46.10	46.10	45.80	45.97	39091
2008-06-18	46.00	46.08	45.82	45.90	18932
2008-06-19	45.70	46.00	45.70	45.86	45853
2008-06-20	45.56	45.82	45.52	45.78	28797
2008-06-23	45.94	45.94	45.75	45.88	8981
2008-06-24	45.60	45.78	45.60	45.76	20754
2008-06-25	45.74	45.82	45.58	45.78	19569
2008-06-26	45.86	45.92	45.56	45.82	44650
2008-06-27	45.58	45.86	45.58	45.86	21604
2008-06-30	45.92	45.92	45.62	45.82	17268
2008-07-01	45.82	45.86	45.56	45.82	75401
2008-07-02	45.88	45.88	45.64	45.82	38797
2008-07-03	45.82	45.82	45.60	45.68	8334
2008-07-07	45.80	45.80	45.58	45.76	23612
2008-07-08	45.80	45.80	45.70	45.80	11058
2008-07-09	45.78	45.96	45.70	45.90	32215
2008-07-10	45.90	46.14	45.85	46.00	35789
2008-07-11	46.18	46.32	45.92	46.03	71463
2008-07-14	46.08	46.60	45.92	45.92	104776
2008-07-15	45.96	46.46	45.96	46.00	36739
2008-07-16	46.18	46.40	45.88	46.14	28152
2008-07-17	46.06	46.40	45.82	46.18	62427
2008-07-18	46.23	46.28	46.04	46.18	31550
2008-07-21	46.24	46.30	46.06	46.06	22501
2008-07-22	46.18	46.40	46.04	46.10	45621
2008-07-23	46.04	46.40	45.92	46.18	55533
2008-07-24	45.96	46.16	45.96	46.14	15049
2008-07-25	46.04	46.34	46.00	46.32	25292
2008-07-28	46.16	46.20	46.02	46.10	20771
2008-07-29	45.96	46.18	45.96	46.18	27424
2008-07-30	46.00	46.26	46.00	46.20	32833
2008-07-31	46.18	46.24	46.12	46.23	21221
2008-08-01	46.04	46.10	45.94	46.10	22964
2008-08-04	46.10	46.26	45.68	46.10	27353
2008-08-05	46.10	46.16	45.96	46.08	53113
2008-08-06	46.12	46.96	45.92	46.14	42769
2008-08-07	46.14	46.16	46.04	46.11	19549
2008-08-08	46.10	46.16	46.04	46.12	19980
2008-08-11	46.18	46.28	46.06	46.06	39733
2008-08-12	46.18	46.30	46.04	46.30	105351
2008-08-13	46.24	46.34	46.10	46.28	20219
2008-08-14	46.36	46.38	46.18	46.28	12418
2008-08-15	46.44	46.60	46.20	46.40	92354
2008-08-18	46.28	46.48	46.22	46.38	47787
2008-08-19	46.31	46.52	46.18	46.32	51309
2008-08-20	46.34	46.44	46.26	46.44	25030
2008-08-21	46.48	46.48	46.34	46.34	33079
2008-08-22	46.43	46.44	46.18	46.32	125034
2008-08-25	46.34	46.62	46.26	46.48	41180
2008-08-26	46.50	46.50	46.32	46.32	34864
2008-08-27	46.54	46.54	46.39	46.50	17539
2008-08-28	46.48	46.56	46.34	46.50	29480
2008-08-29	46.48	46.52	46.36	46.36	38174
2008-09-02	46.40	46.46	46.16	46.16	26769
2008-09-03	46.44	46.50	46.30	46.42	13009
2008-09-04	46.50	46.50	46.36	46.44	40508
2008-09-05	46.52	46.55	46.36	46.46	23960
2008-09-08	46.56	46.64	46.36	46.44	68876
2008-09-09	46.38	46.58	46.38	46.52	56308
2008-09-10	46.62	47.00	46.40	46.50	34078
2008-09-11	46.40	46.54	46.36	46.44	31173
2008-09-12	46.42	46.58	46.42	46.51	20056
2008-09-15	46.60	47.38	46.42	46.48	17351
2008-09-16	46.42	46.60	46.30	46.54	45026
2008-09-17	46.98	46.98	46.44	46.72	51568
2008-09-18	46.56	50.14	46.33	46.66	61539
2008-09-19	46.68	48.12	46.22	46.22	54966
2008-09-22	46.14	47.08	46.10	46.14	47256
2008-09-23	46.52	46.76	46.14	46.76	27345
2008-09-24	46.52	46.52	45.94	46.30	69133
2008-09-25	46.18	46.24	45.80	45.94	17813
2008-09-26	46.12	46.18	45.58	45.86	28843
2008-09-29	46.00	46.02	44.16	44.80	42375
2008-09-30	45.58	45.58	44.60	45.16	22255
2008-10-01	43.58	45.00	43.16	43.40	119420
2008-10-02	44.30	44.53	43.70	44.04	69159
2008-10-03	44.80	45.82	44.30	45.00	78918
2008-10-06	44.48	45.80	43.70	44.70	164497
2008-10-07	44.34	45.48	44.20	44.22	37011
2008-10-08	44.34	45.46	44.34	44.40	59026
2008-10-09	44.42	45.60	44.42	45.34	28633
2008-10-10	45.44	45.52	42.84	45.18	42588
2008-10-13	45.20	45.20	43.22	43.96	66572
2008-10-14	45.32	45.32	43.76	45.14	30114
2008-10-15	46.10	46.10	44.44	44.82	34545
2008-10-16	44.53	44.98	43.80	43.84	31409
2008-10-17	43.80	44.98	43.80	44.92	41495
2008-10-20	44.92	45.08	44.76	44.98	22314
2008-10-21	44.98	45.42	44.62	45.42	33491
2008-10-22	45.46	45.48	45.04	45.48	21785
2008-10-23	45.38	45.42	44.78	44.78	18681
2008-10-24	44.86	45.80	44.86	45.60	42652
2008-10-27	45.74	45.80	45.18	45.46	28515
2008-10-28	45.34	45.74	45.22	45.22	39430
2008-10-29	45.58	45.64	45.10	45.64	18586
2008-10-30	45.70	45.80	45.16	45.80	28915
2008-10-31	45.58	46.00	45.34	45.72	19790
2008-11-03	46.10	46.12	45.42	45.70	34127
2008-11-04	45.72	45.90	45.70	45.78	40620
2008-11-05	45.88	46.12	45.36	45.64	70929
2008-11-06	45.98	46.00	45.69	45.98	18186
2008-11-07	46.00	46.12	45.04	45.04	17896
2008-11-10	46.21	46.40	45.84	45.90	61514
2008-11-11	46.06	46.38	45.68	45.90	41352
2008-11-12	46.08	46.40	45.74	46.20	43653
2008-11-13	46.16	46.40	45.84	46.22	58324
2008-11-14	46.32	46.40	46.04	46.20	76160
2008-11-17	46.26	46.35	46.02	46.04	22164
2008-11-18	46.08	46.36	46.02	46.36	29210
2008-11-19	46.36	46.36	46.16	46.20	21935
2008-11-20	46.20	46.52	46.00	46.26	134630
2008-11-21	46.50	46.50	45.88	46.00	43138
2008-11-24	46.44	46.44	45.84	46.02	72222
2008-11-25	45.92	46.44	45.92	46.36	38179
2008-11-26	48.40	48.40	46.00	46.32	86900
2008-11-28	46.56	47.00	46.16	46.52	11181
2008-12-01	46.36	47.46	46.08	46.08	28027
2008-12-02	46.34	46.34	46.02	46.08	38510
2008-12-03	46.28	47.32	46.08	46.26	88897
2008-12-04	46.24	46.38	46.08	46.26	30262
2008-12-05	46.26	46.46	46.10	46.46	76459
2008-12-08	46.28	46.38	46.06	46.34	50354
2008-12-09	46.26	46.48	46.04	46.10	99867
2008-12-10	46.24	46.44	46.20	46.38	35738
2008-12-11	46.24	46.36	45.82	46.22	93872
2008-12-12	45.92	46.46	45.92	46.38	49101
2008-12-15	46.26	46.40	46.06	46.20	102886
2008-12-16	46.26	46.30	46.00	46.30	67519
2008-12-17	46.30	46.86	46.12	46.38	147692
2008-12-18	46.40	46.78	46.40	46.48	188928
2008-12-19	46.58	46.72	46.36	46.50	69194
2008-12-22	46.70	46.82	46.56	46.56	90261
2008-12-23	46.58	46.98	46.58	46.88	147222
2008-12-24	46.74	47.00	45.60	47.00	78888
2008-12-26	46.78	46.92	46.58	46.88	30704
2008-12-29	46.86	47.12	46.66	46.96	118978
2008-12-30	46.84	47.34	46.50	46.88	111046
2008-12-31	47.00	47.12	46.86	47.04	110102
2009-01-02	46.90	47.04	46.76	47.02	58287
2009-01-05	46.94	47.14	46.54	46.92	46077
2009-01-06	46.62	47.06	46.62	46.96	53008
2009-01-07	47.02	47.20	46.74	47.14	145806
2009-01-08	47.06	47.18	47.00	47.16	66084
2009-01-09	46.96	47.26	46.80	46.80	120782
2009-01-12	47.24	47.24	45.88	47.10	326292
2009-01-13	47.08	47.26	47.02	47.24	29234
2009-01-14	47.40	47.48	47.30	47.44	45115
2009-01-15	47.68	47.68	47.20	47.20	82874
2009-01-16	47.60	47.60	47.08	47.38	84894
2009-01-20	47.40	47.58	47.30	47.50	56481
2009-01-21	47.42	47.46	47.20	47.38	79187
2009-01-22	47.24	47.34	46.82	47.20	188241
2009-01-23	47.12	47.44	46.62	47.00	72943
2009-01-26	47.24	47.38	47.02	47.02	48472
2009-01-27	47.36	47.36	47.06	47.28	110809
2009-01-28	47.42	47.52	47.16	47.20	93010
2009-01-29	47.42	47.56	47.10	47.40	63941
2009-01-30	47.48	47.60	47.30	47.47	174208
2009-02-02	47.60	47.60	47.34	47.46	41340
2009-02-03	47.48	47.52	47.10	47.10	82511
2009-02-04	47.38	47.52	47.28	47.28	64513
2009-02-05	47.50	48.00	47.36	47.84	66779
2009-02-06	47.64	47.84	47.52	47.60	71500
2009-02-09	47.72	47.78	47.62	47.73	99302
2009-02-10	47.70	47.74	47.54	47.72	34292
2009-02-11	47.72	47.74	47.50	47.70	88737
2009-02-12	47.74	47.76	47.68	47.74	68630
2009-02-13	47.80	47.94	47.78	47.89	136577
2009-02-17	47.84	47.88	47.54	47.72	149604
2009-02-18	47.72	47.82	47.62	47.71	92827
2009-02-19	47.68	47.80	47.50	47.50	93471
2009-02-20	47.44	47.66	47.36	47.61	116710
2009-02-23	47.58	47.62	47.32	47.56	78874
2009-02-24	47.58	47.58	47.26	47.40	60219
2009-02-25	47.24	47.54	47.24	47.46	59503
2009-02-26	47.46	47.48	47.06	47.40	42830
2009-02-27	47.44	47.48	47.20	47.39	40626
2009-03-02	47.36	47.38	47.14	47.38	75382
2009-03-03	47.28	47.40	46.90	46.90	197692
2009-03-04	47.06	47.41	47.00	47.35	132008
2009-03-05	47.28	47.34	47.18	47.27	71585
2009-03-06	47.24	47.36	46.94	46.94	159190
2009-03-09	47.12	47.30	46.96	46.96	126389
2009-03-10	47.20	47.30	47.02	47.22	79897
2009-03-11	47.24	47.36	47.02	47.02	100521
2009-03-12	47.26	47.26	47.06	47.10	104820
2009-03-13	47.18	47.22	47.10	47.18	109592
2009-03-16	47.24	47.24	47.08	47.08	58966
2009-03-17	47.10	47.28	47.10	47.13	54215
2009-03-18	47.12	47.16	46.98	47.14	84452
2009-03-19	47.26	47.44	47.06	47.42	67875
2009-03-20	47.44	48.00	47.28	47.48	35543
2009-03-23	47.44	47.48	47.12	47.36	68529
2009-03-24	47.28	47.44	47.12	47.38	75795
2009-03-25	47.44	47.46	47.26	47.42	75724
2009-03-26	47.36	47.44	47.34	47.40	111834
2009-03-27	47.42	47.46	47.28	47.40	87719
2009-03-30	47.36	47.46	47.22	47.44	133431
2009-03-31	47.44	47.64	47.35	47.62	173090
2009-04-01	47.50	47.60	47.36	47.60	120673
2009-04-02	47.56	47.56	47.32	47.48	43773
2009-04-03	47.54	47.56	47.37	47.52	188831
2009-04-06	47.52	47.54	47.36	47.53	59149
2009-04-07	47.52	47.54	47.34	47.48	64192
2009-04-08	47.50	47.56	47.30	47.50	69656
2009-04-09	47.58	47.62	47.44	47.48	49656
2009-04-13	47.62	47.74	47.42	47.60	88040
2009-04-14	47.64	47.66	47.50	47.60	67621
2009-04-15	47.64	47.70	47.57	47.70	60927
2009-04-16	47.76	47.78	47.62	47.72	94407
2009-04-17	47.70	47.78	47.66	47.74	60094
2009-04-20	47.76	47.76	47.70	47.70	40239
2009-04-21	47.78	47.78	47.60	47.75	123521
2009-04-22	47.78	47.84	47.70	47.80	197702
2009-04-23	47.80	47.80	47.60	47.60	86468
2009-04-24	47.70	47.76	47.64	47.72	58186
2009-04-27	47.76	47.76	47.64	47.70	58605
2009-04-28	47.70	47.74	47.64	47.66	192420
2009-04-29	47.68	47.72	47.58	47.58	65674
2009-04-30	47.60	47.68	47.58	47.62	135680
2009-05-01	47.52	47.60	47.44	47.49	52820
2009-05-04	47.54	47.64	47.32	47.32	113819
2009-05-05	47.56	47.58	47.34	47.54	113974
2009-05-06	47.54	47.60	47.36	47.56	145359
2009-05-07	47.44	47.58	47.40	47.56	79876
2009-05-08	47.46	50.00	47.36	47.54	70458
2009-05-11	47.58	47.60	47.44	47.58	90002
2009-05-12	47.58	47.58	47.44	47.56	61589
2009-05-13	47.58	47.62	47.46	47.58	115856
2009-05-14	47.60	47.60	47.52	47.58	54228
2009-05-15	47.60	47.60	47.48	47.58	138129
2009-05-18	47.54	47.62	47.48	47.60	135335
2009-05-19	47.62	47.64	47.54	47.64	121068
2009-05-20	47.64	47.64	47.50	47.64	108467
2009-05-21	47.62	47.64	47.58	47.64	61247
2009-05-22	47.60	47.66	47.54	47.58	65937
2009-05-26	47.62	47.62	47.44	47.58	149892
2009-05-27	47.52	47.58	47.48	47.51	92358
2009-05-28	47.54	47.58	47.44	47.46	99315
2009-05-29	47.50	47.54	47.46	47.48	100374
2009-06-01	47.40	47.42	47.32	47.38	90846
2009-06-02	47.38	47.40	47.22	47.36	95255
2009-06-03	47.38	47.40	47.34	47.36	104274
2009-06-04	47.38	47.40	47.28	47.37	93245
2009-06-05	47.38	47.38	47.26	47.36	50375
2009-06-08	47.40	47.40	47.30	47.30	107746
2009-06-09	47.22	47.34	47.20	47.30	108670
2009-06-10	47.30	47.30	47.14	47.26	90284
2009-06-11	47.24	47.26	47.12	47.18	91383
2009-06-12	47.18	47.18	47.12	47.16	155545
2009-06-15	47.24	47.24	47.02	47.18	50244
2009-06-16	47.20	47.20	47.04	47.19	112232
2009-06-17	47.06	47.20	47.06	47.20	67463
2009-06-18	47.10	47.26	47.10	47.24	129294
2009-06-19	47.12	47.24	47.10	47.10	91994
2009-06-22	47.24	47.28	47.14	47.26	88978
2009-06-23	47.26	47.38	47.24	47.38	131225
2009-06-24	47.34	47.34	47.22	47.26	67447
2009-06-25	47.34	47.40	47.26	47.38	100083
2009-06-26	47.40	47.40	47.30	47.36	95067
2009-06-29	47.42	47.46	47.28	47.40	131772
2009-06-30	47.40	47.48	47.38	47.40	131707
2009-07-01	47.40	47.46	47.30	47.42	587818
2009-07-02	47.40	47.46	47.30	47.42	84302
2009-07-06	47.30	47.44	47.30	47.40	85994
2009-07-07	47.46	47.48	47.40	47.46	108987
2009-07-08	47.50	47.50	47.40	47.50	125499
2009-07-09	47.50	47.62	47.46	47.46	81125
2009-07-10	47.44	47.72	47.44	47.71	63906
2009-07-13	47.72	47.98	47.64	47.84	157977
2009-07-14	47.84	47.86	47.72	47.84	122365
2009-07-15	47.84	47.84	47.60	47.72	76968
2009-07-16	47.64	47.88	47.64	47.76	56138
2009-07-17	47.62	47.84	47.62	47.82	176138
2009-07-20	47.84	47.84	47.64	47.84	98611
2009-07-21	47.70	47.86	47.70	47.84	115561
2009-07-22	47.66	47.86	47.66	47.86	125246
2009-07-23	47.86	47.86	47.62	47.84	193381
2009-07-24	47.88	47.88	47.76	47.88	123155
2009-07-27	47.90	47.92	47.78	47.86	73329
2009-07-28	47.80	47.90	47.80	47.90	81362
2009-07-29	47.90	47.92	47.80	47.90	156251
2009-07-30	47.90	47.92	47.88	47.88	147916
2009-07-31	47.92	47.96	47.88	47.90	121761
2009-08-03	47.86	47.86	47.80	47.86	126450
2009-08-04	47.88	47.88	47.86	47.88	93368
2009-08-05	47.88	47.92	47.80	47.88	133466
2009-08-06	47.92	47.95	47.86	47.90	169187
2009-08-07	47.90	47.94	47.82	47.90	115194
2009-08-10	47.90	47.96	47.90	47.92	131777
2009-08-11	47.82	47.92	47.82	47.90	129639
2009-08-12	47.92	47.92	47.82	47.86	209328
2009-08-13	47.80	47.90	47.80	47.84	150231
2009-08-14	47.86	47.86	47.78	47.86	89508
2009-08-17	47.84	47.86	47.78	47.80	61838
2009-08-18	47.88	47.88	47.82	47.88	70885
2009-08-19	47.88	47.88	47.80	47.80	72702
2009-08-20	47.84	47.86	47.80	47.80	87299
2009-08-21	47.80	47.84	47.70	47.80	209058
2009-08-24	47.76	47.80	47.64	47.80	198746
2009-08-25	47.78	47.78	47.72	47.76	95372
2009-08-26	47.74	47.80	47.70	47.72	106851
2009-08-27	47.76	47.76	47.70	47.76	82277
2009-08-28	47.74	47.76	47.70	47.76	99103
2009-08-31	47.74	47.78	47.72	47.78	62796
2009-09-01	47.70	47.70	47.56	47.66	123634
2009-09-02	47.68	47.72	47.62	47.70	67548
2009-09-03	47.70	47.78	47.66	47.78	84381
2009-09-04	47.78	47.78	47.70	47.74	114976
2009-09-08	47.70	47.78	47.70	47.78	102697
2009-09-09	47.76	47.78	47.70	47.78	92156
2009-09-10	47.76	47.80	47.66	47.70	185624
2009-09-11	47.68	47.82	47.66	47.80	142417
2009-09-14	47.82	47.84	47.80	47.82	112559
2009-09-15	47.84	47.88	47.82	47.84	77524
2009-09-16	47.86	47.86	47.82	47.86	138117
2009-09-17	47.86	47.88	47.76	47.86	121631
2009-09-18	47.92	47.94	47.82	47.94	152095
2009-09-21	47.98	47.98	47.90	47.96	103838
2009-09-22	48.00	48.04	47.90	48.02	98580
2009-09-23	48.06	48.08	47.94	48.04	145334
2009-09-24	48.08	48.08	48.02	48.06	122073
2009-09-25	48.06	48.08	48.00	48.04	77794
2009-09-28	48.08	48.10	48.00	48.08	134151
2009-09-29	48.08	48.10	48.04	48.10	159683
2009-09-30	48.10	48.16	48.06	48.12	206329
2009-10-01	48.08	48.08	47.82	47.98	356588
2009-10-02	48.04	48.06	47.88	47.94	147037
2009-10-05	47.98	48.04	47.92	48.02	136247
2009-10-06	48.02	48.02	47.92	48.00	124791
2009-10-07	47.98	48.04	47.92	47.98	156886
2009-10-08	47.86	47.98	47.86	47.90	178784
2009-10-09	47.90	47.91	47.72	47.74	134183
2009-10-12	47.86	47.86	47.78	47.84	72553
2009-10-13	47.84	47.84	47.72	47.74	74504
2009-10-14	47.76	47.76	47.62	47.68	113415
2009-10-15	47.68	47.72	47.56	47.72	126011
2009-10-16	47.70	47.70	47.58	47.58	79835
2009-10-19	47.70	47.70	47.56	47.66	113344
2009-10-20	47.60	47.70	47.56	47.56	201929
2009-10-21	47.58	47.72	47.56	47.72	139820
2009-10-22	47.70	47.72	47.60	47.68	147499
2009-10-23	47.60	47.70	47.56	47.70	124072
2009-10-26	47.68	47.74	47.62	47.72	291106
2009-10-27	47.74	47.74	47.68	47.72	113151
2009-10-28	47.74	47.76	47.66	47.72	82783
2009-10-29	47.66	47.74	47.66	47.70	135996
2009-10-30	47.74	47.76	47.58	47.60	131190
2009-11-02	47.60	47.66	47.54	47.66	335307
2009-11-03	47.66	47.70	47.58	47.68	130928
2009-11-04	47.70	47.70	47.64	47.68	79952
2009-11-05	47.66	47.70	47.64	47.68	86823
2009-11-06	47.68	47.74	47.64	47.74	102738
2009-11-09	47.72	47.78	47.68	47.74	311325
2009-11-10	47.74	47.76	47.64	47.76	111021
2009-11-11	47.76	47.82	47.72	47.78	141014
2009-11-12	47.76	47.82	47.74	47.82	133030
2009-11-13	47.76	47.82	47.76	47.82	137102
2009-11-16	47.82	47.86	47.80	47.86	92816
2009-11-17	47.84	47.94	47.81	47.84	192420
2009-11-18	47.88	48.02	47.88	48.00	253334
2009-11-19	47.94	48.10	47.94	48.00	144941
2009-11-20	48.10	48.16	48.02	48.14	142879
2009-11-23	48.12	48.19	48.08	48.12	153833
2009-11-24	48.12	48.18	48.08	48.16	144343
2009-11-25	48.04	48.22	48.04	48.20	260770
2009-11-27	48.20	48.22	48.08	48.18	54830
2009-11-30	48.14	48.24	48.10	48.22	125514
2009-12-01	48.14	48.20	48.04	48.18	126921
2009-12-02	48.20	48.24	48.12	48.12	139280
2009-12-03	48.14	48.26	48.12	48.22	108142
2009-12-04	48.24	48.26	48.14	48.14	108692
2009-12-07	48.26	48.28	48.20	48.26	97960
2009-12-08	48.20	48.30	48.18	48.18	119283
2009-12-09	48.20	48.30	48.12	48.28	180244
2009-12-10	48.24	48.26	48.16	48.20	161980
2009-12-11	48.24	48.24	48.16	48.18	130520
2009-12-14	48.20	48.24	48.18	48.22	206656
2009-12-15	48.18	48.24	48.16	48.16	165066
2009-12-16	48.20	48.24	48.12	48.20	124390
2009-12-17	48.20	48.24	48.18	48.22	191649
2009-12-18	48.12	48.20	48.12	48.20	98332
2009-12-21	48.20	48.24	48.16	48.20	120725
2009-12-22	48.20	48.22	48.08	48.08	210398
2009-12-23	48.14	48.20	48.06	48.20	271961
2009-12-24	48.16	48.20	48.11	48.11	97968
2009-12-28	48.18	48.20	48.06	48.16	238434
2009-12-29	48.14	48.14	48.02	48.02	192033
2009-12-30	48.08	48.10	47.98	48.02	170863
2009-12-31	48.08	48.08	48.00	48.04	140540
2010-01-04	48.00	48.08	47.94	47.96	472761
2010-01-05	48.04	48.08	47.98	48.06	182967
2010-01-06	48.10	48.10	47.98	48.02	276077
2010-01-07	48.00	48.10	48.00	48.08	118513
2010-01-08	48.08	48.10	47.98	48.00	237924
2010-01-11	48.00	48.12	48.00	48.12	168940
2010-01-12	48.06	48.14	48.00	48.00	163515
2010-01-13	48.04	48.16	48.04	48.12	93995
2010-01-14	48.12	48.14	48.06	48.06	106773
2010-01-15	48.04	48.16	48.04	48.16	148092
2010-01-19	48.12	48.16	48.06	48.08	167532
2010-01-20	48.16	48.22	48.08	48.08	267776
2010-01-21	48.12	48.16	48.08	48.12	98392
2010-01-22	48.16	48.18	48.08	48.16	156818
2010-01-25	48.16	48.22	48.10	48.18	341922
2010-01-26	48.20	48.20	48.12	48.12	137225
2010-01-27	48.18	48.24	48.14	48.20	327061
2010-01-28	48.18	48.20	48.10	48.20	220654
2010-01-29	48.16	48.22	48.14	48.20	281451
2010-02-01	48.12	48.18	48.00	48.14	358330
2010-02-02	48.12	48.16	48.06	48.16	154347
2010-02-03	48.14	48.16	48.06	48.08	152015
2010-02-04	48.14	48.16	48.10	48.14	215818
2010-02-05	48.16	48.28	48.12	48.16	578397
2010-02-08	48.16	48.24	48.14	48.24	141314
2010-02-09	48.22	48.22	48.14	48.16	333867
2010-02-10	48.18	48.22	48.17	48.22	212591
2010-02-11	48.20	48.22	48.18	48.22	157584
2010-02-12	48.22	48.22	48.20	48.22	83591
2010-02-16	48.26	48.26	48.22	48.26	183519
2010-02-17	48.24	48.26	48.18	48.18	119861
2010-02-18	48.18	48.26	48.18	48.24	185005
2010-02-19	48.24	48.28	48.22	48.26	204405
2010-02-22	48.26	48.30	48.22	48.26	405720
2010-02-23	48.28	48.28	48.24	48.24	277812
2010-02-24	48.26	48.30	48.24	48.24	206615
2010-02-25	48.24	48.30	48.24	48.26	185065
2010-02-26	48.28	48.34	48.26	48.30	320993
2010-03-01	48.24	48.28	48.22	48.28	230220
2010-03-02	48.26	48.30	48.24	48.28	328359
2010-03-03	48.26	48.30	48.22	48.30	411992
2010-03-04	48.24	48.32	48.24	48.32	346548
2010-03-05	48.28	48.30	48.24	48.28	478163
2010-03-08	48.28	48.32	48.26	48.32	174463
2010-03-09	48.30	48.32	48.28	48.30	151013
2010-03-10	48.30	48.32	48.28	48.32	189736
2010-03-11	48.32	48.32	48.26	48.32	367262
2010-03-12	48.32	48.36	48.28	48.34	147581
2010-03-15	48.34	48.34	48.32	48.32	118724
2010-03-16	48.32	48.34	48.30	48.32	170667
2010-03-17	48.32	48.34	48.30	48.34	165232
2010-03-18	48.30	48.32	48.24	48.24	244079
2010-03-19	48.30	48.30	48.26	48.30	114174
2010-03-22	48.26	48.32	48.24	48.24	223181
2010-03-23	48.24	48.30	48.24	48.30	178173
2010-03-24	48.24	48.26	48.10	48.10	223035
2010-03-25	48.10	48.14	47.90	47.90	239426
2010-03-26	47.94	48.00	47.86	47.94	239781
2010-03-29	48.02	48.02	47.88	47.98	161190
2010-03-30	48.00	48.00	47.86	47.92	150272
2010-03-31	47.96	47.96	47.86	47.92	248872
2010-04-01	47.88	47.92	47.80	47.90	579181
2010-04-05	47.92	47.92	47.78	47.82	268694
2010-04-06	47.84	47.88	47.78	47.86	220460
2010-04-07	47.80	47.98	47.80	47.81	214714
2010-04-08	47.80	47.82	47.73	47.78	147587
2010-04-09	47.78	47.82	47.78	47.82	105058
2010-04-12	47.82	47.84	47.80	47.84	148198
2010-04-13	47.84	47.88	47.78	47.84	186412
2010-04-14	47.82	47.90	47.82	47.88	183772
2010-04-15	47.88	47.88	47.82	47.84	114703
2010-04-16	47.84	47.86	47.78	47.80	144677
2010-04-19	47.80	47.90	47.80	47.86	96065
2010-04-20	47.84	47.98	47.84	47.90	155638
2010-04-21	47.90	47.96	47.90	47.96	160486
2010-04-22	47.94	47.98	47.92	47.96	335533
2010-04-23	47.92	47.96	47.92	47.92	89039
2010-04-26	47.92	47.98	47.92	47.98	86133
2010-04-27	47.92	48.10	47.92	47.98	224215
2010-04-28	48.00	48.08	47.98	47.98	137707
2010-04-29	48.04	48.06	48.00	48.04	188303
2010-04-30	48.06	48.06	48.00	48.06	157281
2010-05-03	48.02	48.02	47.94	47.94	117082
2010-05-04	47.98	48.00	47.90	47.96	136457
2010-05-05	47.90	47.98	47.88	47.90	210023
2010-05-06	47.90	48.00	47.88	48.00	172297
2010-05-07	47.96	47.98	47.88	47.96	145317
2010-05-10	47.92	48.02	47.92	47.92	181165
2010-05-11	48.00	48.00	47.92	47.92	122243
2010-05-12	47.98	48.00	47.94	48.00	96375
2010-05-13	47.98	48.04	47.98	48.04	83600
2010-05-14	47.96	48.06	47.96	48.06	150011
2010-05-17	48.06	48.08	48.00	48.04	183169
2010-05-18	48.02	48.08	48.00	48.06	219489
2010-05-19	48.02	48.14	48.02	48.08	280505
2010-05-20	48.08	48.16	48.06	48.08	137631
2010-05-21	48.16	48.22	48.10	48.10	171724
2010-05-24	48.16	48.22	48.12	48.22	133992
2010-05-25	48.24	48.26	48.20	48.26	153897
2010-05-26	48.22	48.26	48.16	48.24	177953
2010-05-27	48.24	48.24	48.18	48.22	294626
2010-05-28	48.20	48.22	48.18	48.20	206724
2010-06-01	48.06	48.16	48.00	48.10	142871
2010-06-02	48.12	48.14	48.10	48.14	115463
2010-06-03	48.14	48.16	48.12	48.14	267680
2010-06-04	48.12	48.16	48.10	48.10	261014
2010-06-07	48.12	48.16	48.10	48.16	97525
2010-06-08	48.12	48.16	48.08	48.12	264615
2010-06-09	48.12	48.12	48.09	48.10	109753
2010-06-10	48.12	48.12	48.06	48.06	228685
2010-06-11	48.06	48.14	48.06	48.14	133633
2010-06-14	48.10	48.10	48.06	48.10	161775
2010-06-15	48.08	48.08	48.04	48.04	125973
2010-06-16	48.06	48.06	48.02	48.06	140351
2010-06-17	48.02	48.08	48.00	48.08	178101
2010-06-18	48.06	48.06	48.04	48.06	109263
2010-06-21	48.06	48.10	48.04	48.10	149757
2010-06-22	48.08	48.08	48.04	48.08	113791
2010-06-23	48.06	48.08	48.00	48.00	208580
2010-06-24	48.06	48.08	48.06	48.08	194172
2010-06-25	48.08	48.16	48.06	48.16	206412
2010-06-28	48.10	48.16	48.06	48.16	195620
2010-06-29	48.16	48.20	48.10	48.14	345519
2010-06-30	48.14	48.22	48.14	48.20	148773
2010-07-01	48.16	48.18	48.12	48.12	265586
2010-07-02	48.20	48.20	48.12	48.20	185656
2010-07-06	48.18	48.22	48.14	48.20	156211
2010-07-07	48.20	48.28	48.16	48.26	152566
2010-07-08	48.20	48.30	48.20	48.28	96327
2010-07-09	48.26	48.32	48.24	48.32	120660
2010-07-12	48.24	48.39	48.24	48.34	313655
2010-07-13	48.36	48.38	48.30	48.34	89416
2010-07-14	48.36	48.44	48.36	48.42	120883
2010-07-15	48.46	48.48	48.42	48.44	220830
2010-07-16	48.46	48.48	48.40	48.42	121427
2010-07-19	48.50	48.50	48.38	48.38	349155
2010-07-20	48.40	48.54	48.40	48.54	94239
2010-07-21	48.50	48.60	48.46	48.60	181244
2010-07-22	48.60	48.62	48.54	48.62	91222
2010-07-23	48.56	48.62	48.52	48.60	103039
2010-07-26	48.56	48.58	48.52	48.56	113165
2010-07-27	48.58	48.68	48.58	48.68	169456
2010-07-28	48.68	48.70	48.60	48.70	100337
2010-07-29	48.62	48.70	48.58	48.58	143117
2010-07-30	48.60	48.68	48.58	48.68	146124
2010-08-02	48.56	48.66	48.54	48.58	431968
2010-08-03	48.64	48.66	48.61	48.66	184788
2010-08-04	48.58	48.64	48.56	48.61	117099
2010-08-05	48.60	48.64	48.56	48.56	141847
2010-08-06	48.62	48.64	48.56	48.58	101674
2010-08-09	48.72	48.78	48.60	48.60	127659
2010-08-10	48.60	48.66	48.56	48.66	258166
2010-08-11	48.62	48.72	48.62	48.72	99209
2010-08-12	48.70	48.70	48.62	48.70	74472
2010-08-13	48.64	48.74	48.62	48.68	229545
2010-08-16	48.72	48.74	48.66	48.72	173114
2010-08-17	48.64	48.72	48.64	48.72	124429
2010-08-18	48.72	48.82	48.72	48.76	147648
2010-08-19	48.76	48.82	48.72	48.76	90270
2010-08-20	48.80	48.80	48.72	48.72	113190
2010-08-23	48.80	48.82	48.74	48.78	125918
2010-08-24	48.80	48.86	48.74	48.84	227419
2010-08-25	48.86	48.88	48.80	48.82	211753
2010-08-26	48.84	48.88	48.80	48.82	201228
2010-08-27	48.86	48.86	48.76	48.76	184113
2010-08-30	48.76	48.82	48.76	48.78	93037
2010-08-31	48.86	48.86	48.78	48.86	125509
2010-09-01	48.82	48.82	48.68	48.76	168774
2010-09-02	48.78	48.78	48.64	48.70	146799
2010-09-03	48.72	48.72	48.62	48.66	105028
2010-09-07	48.74	48.78	48.66	48.72	95435
2010-09-08	48.68	48.72	48.60	48.60	138679
2010-09-09	48.66	48.66	48.54	48.54	102567
2010-09-10	48.54	48.60	48.38	48.42	484942
2010-09-13	48.58	48.58	48.28	48.50	269387
2010-09-14	48.56	48.62	48.46	48.60	158431
2010-09-15	48.60	48.64	48.52	48.52	176491
2010-09-16	48.64	48.64	48.54	48.64	164059
2010-09-17	48.56	48.70	48.52	48.68	180569
2010-09-20	48.66	48.66	48.60	48.66	138636
2010-09-21	48.62	48.68	48.60	48.68	99431
2010-09-22	48.66	48.70	48.62	48.68	202543
2010-09-23	48.70	48.72	48.66	48.72	97075
2010-09-24	48.70	48.72	48.62	48.68	89213
2010-09-27	48.64	48.70	48.62	48.70	103230
2010-09-28	48.66	48.68	48.58	48.68	231874
2010-09-29	48.70	48.70	48.58	48.58	166071
2010-09-30	48.68	48.68	48.58	48.64	106078
2010-10-01	48.54	48.58	48.50	48.56	886926
2010-10-04	48.52	48.56	48.42	48.50	175331
2010-10-05	48.50	48.50	48.42	48.48	143851
2010-10-06	48.48	48.50	48.40	48.50	175286
2010-10-07	48.50	48.52	48.44	48.52	162489
2010-10-08	48.50	48.56	48.48	48.54	173223
2010-10-11	48.50	48.58	48.50	48.56	52036
2010-10-12	48.56	48.56	48.48	48.48	115538
2010-10-13	48.50	48.54	48.44	48.44	182069
2010-10-14	48.46	48.60	48.46	48.60	509781
2010-10-15	48.58	48.58	48.46	48.48	236322
2010-10-18	48.50	48.60	48.50	48.50	167512
2010-10-19	48.54	48.56	48.48	48.52	187234
2010-10-20	48.56	48.56	48.52	48.56	122837
2010-10-21	48.52	48.58	48.50	48.52	178330
2010-10-22	48.52	48.60	48.52	48.60	160305
2010-10-25	48.58	48.60	48.56	48.60	160057
2010-10-26	48.60	48.66	48.52	48.60	151936
2010-10-27	48.58	48.58	48.52	48.52	189125
2010-10-28	48.52	48.56	48.50	48.54	191057
2010-10-29	48.58	48.58	48.52	48.54	119419
2010-11-01	48.44	48.52	48.44	48.48	116195
2010-11-02	48.44	48.56	48.44	48.50	82414
2010-11-03	48.50	48.54	48.46	48.54	106713
2010-11-04	48.46	48.52	48.44	48.46	163606
2010-11-05	48.46	48.52	48.46	48.50	186799
2010-11-08	48.52	48.58	48.48	48.58	190211
2010-11-09	48.58	48.58	48.48	48.54	132055
2010-11-10	48.46	48.55	48.44	48.46	142901
2010-11-11	48.46	48.52	48.28	48.38	210698
2010-11-12	48.28	48.44	47.82	48.38	270433
2010-11-15	48.38	48.38	47.42	47.72	282151
2010-11-16	47.84	47.87	46.84	47.84	376762
2010-11-17	47.20	47.96	47.20	47.92	334837
2010-11-18	47.64	48.20	47.46	48.08	375886
2010-11-19	48.08	48.24	47.94	47.96	181372
2010-11-22	47.94	48.20	47.68	47.94	188789
2010-11-23	47.96	48.28	47.92	47.98	213182
2010-11-24	48.18	48.18	47.94	47.94	93457
2010-11-26	47.60	48.12	47.60	48.00	46991
2010-11-29	48.26	48.26	47.86	47.86	204222
2010-11-30	48.10	48.22	48.00	48.22	83017
2010-12-01	48.14	48.14	47.94	48.10	106834
2010-12-02	48.00	48.14	47.98	48.06	156825
2010-12-03	48.16	48.16	47.98	48.04	278629
2010-12-06	47.92	48.10	47.86	48.10	184708
2010-12-07	47.92	48.02	47.78	47.96	115968
2010-12-08	47.84	47.98	47.44	47.44	380657
2010-12-09	47.44	48.02	47.44	48.02	272531
2010-12-10	47.92	48.02	47.72	47.72	189091
2010-12-13	47.98	47.98	47.44	47.84	259938
2010-12-14	47.64	47.76	47.04	47.32	228435
2010-12-15	47.50	47.74	47.22	47.46	487164
2010-12-16	47.40	47.74	47.40	47.52	156141
2010-12-17	47.50	47.96	47.50	47.96	239416
2010-12-20	47.70	47.90	47.40	47.89	382190
2010-12-21	47.84	47.89	47.52	47.56	294444
2010-12-22	47.72	47.72	47.54	47.70	217215
2010-12-23	47.68	47.70	47.56	47.60	143224
2010-12-27	47.54	47.60	47.36	47.60	210668
2010-12-28	47.54	47.72	47.42	47.72	162544
2010-12-29	47.60	47.64	47.35	47.54	416652
2010-12-30	47.60	47.64	47.32	47.44	162118
2010-12-31	47.48	47.66	47.38	47.62	200065
2011-01-03	47.44	47.68	47.40	47.68	154779
2011-01-04	47.60	47.74	47.46	47.70	227830
2011-01-05	47.74	47.74	47.50	47.56	194730
2011-01-06	47.66	47.72	47.42	47.46	174821
2011-01-07	47.58	47.58	47.38	47.40	146986
2011-01-10	47.40	47.56	47.14	47.22	297400
2011-01-11	47.18	47.36	47.18	47.34	108944
2011-01-12	47.28	47.56	47.14	47.34	416807
2011-01-13	47.34	47.50	47.10	47.26	164433
2011-01-14	47.24	47.24	46.64	46.72	244420
2011-01-18	46.74	47.00	46.68	46.77	239166
2011-01-19	46.76	47.05	46.74	47.00	219965
2011-01-20	46.90	47.02	46.80	46.98	164654
2011-01-21	46.84	47.12	46.84	47.12	198414
2011-01-24	47.10	47.28	47.02	47.26	205132
2011-01-25	47.28	47.36	47.18	47.22	185948
2011-01-26	47.28	47.32	47.12	47.12	258973
2011-01-27	47.26	47.44	47.12	47.24	236799
2011-01-28	47.22	47.44	47.20	47.36	221514
2011-01-31	47.26	47.44	47.26	47.38	112568
2011-02-01	47.20	47.44	47.20	47.32	146936
2011-02-02	47.40	47.40	47.28	47.30	74560
2011-02-03	47.24	47.46	47.24	47.38	119548
2011-02-04	47.30	47.46	47.16	47.20	321470
2011-02-07	47.30	47.42	47.18	47.25	109361
2011-02-08	47.24	47.56	47.12	47.50	482272
2011-02-09	47.46	47.72	47.40	47.72	190845
2011-02-10	47.60	47.76	47.60	47.74	473385
2011-02-11	47.66	47.76	47.59	47.74	616114
2011-02-14	47.68	47.74	47.52	47.62	578631
2011-02-15	47.56	47.64	47.36	47.40	153206
2011-02-16	47.56	47.62	47.40	47.56	154473
2011-02-17	47.60	47.64	47.38	47.48	171681
2011-02-18	47.50	47.50	47.32	47.34	160340
2011-02-22	47.46	47.56	47.35	47.38	229999
2011-02-23	47.42	47.50	47.38	47.48	113980
2011-02-24	47.48	47.72	47.41	47.50	219123
2011-02-25	47.62	47.70	47.56	47.64	77479
2011-02-28	47.62	47.72	47.56	47.60	85292
2011-03-01	47.62	47.62	47.46	47.56	129854
2011-03-02	47.64	47.76	47.56	47.74	186976
2011-03-03	47.74	47.76	47.66	47.72	107972
2011-03-04	47.74	47.80	47.65	47.80	123037
2011-03-07	47.80	47.80	47.70	47.70	136636
2011-03-08	47.66	47.78	47.30	47.40	298745
2011-03-09	47.36	47.60	47.36	47.44	66759
2011-03-10	47.44	47.68	47.44	47.68	136648
2011-03-11	47.62	47.70	47.48	47.70	126375
2011-03-14	47.60	47.72	47.52	47.60	168749
2011-03-15	47.68	47.76	47.56	47.58	148424
2011-03-16	47.58	47.70	47.52	47.68	67890
2011-03-17	47.82	47.82	47.58	47.58	97150
2011-03-18	47.70	47.76	47.60	47.68	116144
2011-03-21	47.68	47.74	47.60	47.70	146744
2011-03-22	47.68	47.70	47.62	47.62	118213
2011-03-23	47.66	47.70	47.62	47.66	87350
2011-03-24	47.68	47.68	47.54	47.54	113050
2011-03-25	47.54	47.66	47.54	47.58	60998
2011-03-28	47.70	47.76	47.62	47.76	105691
2011-03-29	47.70	47.78	47.58	47.70	173094
2011-03-30	47.64	47.78	47.62	47.72	163232
2011-03-31	47.66	47.72	47.60	47.66	146740
2011-04-01	47.66	47.68	47.48	47.66	675526
2011-04-04	47.68	47.74	47.56	47.64	174382
2011-04-05	47.70	47.76	47.60	47.66	183085
2011-04-06	47.64	47.88	47.60	47.88	402697
2011-04-07	47.88	47.90	47.66	47.88	191668
2011-04-08	47.76	47.88	47.68	47.84	253615
2011-04-11	47.84	47.88	47.76	47.82	76394
2011-04-12	47.82	47.94	47.80	47.86	117300
2011-04-13	47.82	47.92	47.78	47.92	126129
2011-04-14	47.84	47.90	47.78	47.80	121267
2011-04-15	47.86	48.00	47.82	47.92	130570
2011-04-18	47.86	47.96	47.86	47.88	50947
2011-04-19	47.88	48.02	47.84	48.02	85192
2011-04-20	48.00	48.01	47.90	47.96	71818
2011-04-21	47.96	48.04	47.90	47.98	265649
2011-04-25	47.96	48.00	47.96	47.96	154158
2011-04-26	47.96	48.04	47.96	47.98	111912
2011-04-27	48.04	48.09	47.96	48.02	168038
2011-04-28	48.06	48.16	47.98	48.14	159858
2011-04-29	48.06	48.18	48.04	48.10	91233
2011-05-02	48.14	48.14	48.00	48.02	146022
2011-05-03	48.06	48.14	48.02	48.14	144108
2011-05-04	48.16	48.16	48.06	48.10	151719
2011-05-05	48.14	48.16	48.10	48.12	62726
2011-05-06	48.10	48.20	48.10	48.20	78284
2011-05-09	48.14	48.20	48.08	48.10	130541
2011-05-10	48.12	48.20	48.06	48.08	147325
2011-05-11	48.18	48.18	48.08	48.16	63579
2011-05-12	48.14	48.18	48.10	48.12	153326
2011-05-13	48.12	48.30	48.12	48.30	68298
2011-05-16	48.28	48.28	48.16	48.16	126554
2011-05-17	48.22	48.30	48.18	48.18	131416
2011-05-18	48.24	48.36	48.24	48.36	76059
2011-05-19	48.30	48.34	48.26	48.30	84367
2011-05-20	48.24	48.34	48.24	48.34	76216
2011-05-23	24.17	24.17	24.12	24.13	232513
2011-05-24	24.16	24.17	24.12	24.12	181327
2011-05-25	24.11	24.20	24.11	24.17	278375
2011-05-26	24.17	24.18	24.13	24.16	115302
2011-05-27	24.14	24.17	24.14	24.15	107396
2011-05-31	24.18	24.18	24.13	24.16	204342
2011-06-01	24.10	24.16	24.10	24.13	141123
2011-06-02	24.14	24.17	24.12	24.17	245771
2011-06-03	24.18	24.23	24.16	24.22	309672
2011-06-06	24.22	24.24	24.18	24.19	163760
2011-06-07	24.19	24.23	24.18	24.21	170907
2011-06-08	24.20	24.23	24.18	24.21	271468
2011-06-09	24.21	24.26	24.16	24.18	308660
2011-06-10	24.16	24.20	24.15	24.18	163529
2011-06-13	24.15	24.20	24.15	24.18	387120
2011-06-14	24.17	24.19	24.13	24.13	346138
2011-06-15	24.14	24.18	24.14	24.15	166543
2011-06-16	24.15	24.19	24.13	24.17	183418
2011-06-17	24.16	24.20	24.14	24.20	194783
2011-06-20	24.17	24.21	24.16	24.20	117942
2011-06-21	24.19	24.21	24.18	24.21	116883
2011-06-22	24.21	24.23	24.19	24.23	270190
2011-06-23	24.22	24.23	24.19	24.23	123529
2011-06-24	24.21	24.25	24.21	24.25	341159
2011-06-27	24.23	24.25	24.21	24.24	275708
2011-06-28	24.25	24.25	24.23	24.25	191418
2011-06-29	24.24	24.24	24.17	24.22	503100
2011-06-30	24.21	24.25	24.18	24.24	274704
2011-07-01	24.23	24.24	24.18	24.20	393997
2011-07-05	24.22	24.23	24.18	24.19	309587
2011-07-06	24.20	24.23	24.19	24.21	322948
2011-07-07	24.22	24.22	24.20	24.22	247804
2011-07-08	24.20	24.21	24.16	24.16	335180
2011-07-11	24.23	24.25	24.19	24.19	367746
2011-07-12	24.24	24.27	24.22	24.26	209523
2011-07-13	24.29	24.29	24.23	24.27	320797
2011-07-14	24.28	24.29	24.22	24.28	300778
2011-07-15	24.29	24.29	24.16	24.18	430428
2011-07-18	24.23	24.27	24.18	24.20	132715
2011-07-19	24.21	24.26	24.16	24.25	251810
2011-07-20	24.26	24.26	24.20	24.24	164585
2011-07-21	24.22	24.26	24.20	24.21	157354
2011-07-22	24.23	24.30	24.23	24.30	391154
2011-07-25	24.27	24.29	24.19	24.20	336263
2011-07-26	24.24	24.24	24.17	24.18	223017
2011-07-27	24.20	24.22	24.16	24.16	233246
2011-07-28	24.22	24.25	24.16	24.16	188733
2011-07-29	24.20	24.27	24.14	24.18	406685
2011-08-01	24.19	24.25	24.15	24.22	1056856
2011-08-02	24.21	24.32	24.16	24.32	1372055
2011-08-03	24.31	24.32	24.22	24.32	137788
2011-08-04	24.32	24.33	24.24	24.28	371956
2011-08-05	24.28	24.36	24.27	24.28	416249
2011-08-08	24.32	24.32	24.17	24.22	517015
2011-08-09	24.17	24.27	24.17	24.26	467815
2011-08-10	24.25	24.38	24.21	24.38	246049
2011-08-11	24.33	24.37	24.26	24.36	233825
2011-08-12	24.28	24.37	24.22	24.25	310791
2011-08-15	24.31	24.40	24.27	24.39	187569
2011-08-16	24.37	24.49	24.37	24.47	637946
2011-08-17	24.41	24.47	24.38	24.43	151173
2011-08-18	24.40	24.52	24.36	24.39	562318
2011-08-19	24.48	24.48	24.35	24.37	375685
2011-08-22	24.40	24.51	24.38	24.41	139374
2011-08-23	24.48	24.49	24.32	24.34	469405
2011-08-24	24.37	24.45	24.35	24.37	275085
2011-08-25	24.38	24.50	24.32	24.50	1480553
2011-08-26	24.41	24.51	24.40	24.50	154472
2011-08-29	24.51	24.51	24.40	24.40	171410
2011-08-30	24.41	24.43	24.36	24.39	213654
2011-08-31	24.45	24.49	24.36	24.36	205962
2011-09-01	24.36	24.46	24.28	24.29	448534
2011-09-02	24.45	24.45	24.29	24.30	300622
2011-09-06	24.38	24.51	24.29	24.51	987424
2011-09-07	24.50	24.50	24.42	24.48	488767
2011-09-08	24.43	24.50	24.43	24.49	165817
2011-09-09	24.40	24.49	24.36	24.44	239116
2011-09-12	24.49	24.49	24.38	24.41	245804
2011-09-13	24.40	24.50	24.36	24.46	253881
2011-09-14	24.41	24.49	24.39	24.49	262708
2011-09-15	24.43	24.48	24.39	24.46	197944
2011-09-16	24.42	24.48	24.40	24.41	243159
2011-09-19	24.39	24.44	24.36	24.36	110822
2011-09-20	24.42	24.48	24.36	24.46	309403
2011-09-21	24.45	24.48	24.42	24.47	204908
2011-09-22	24.50	24.53	24.46	24.51	325555
2011-09-23	24.52	24.52	24.45	24.50	261346
2011-09-26	24.50	24.51	24.45	24.50	261026
2011-09-27	24.45	24.48	24.40	24.41	339803
2011-09-28	24.41	24.46	24.37	24.38	342872
2011-09-29	24.36	24.40	24.34	24.40	186421
2011-09-30	24.47	24.47	24.32	24.35	356434
2011-10-03	24.34	24.38	24.31	24.32	619011
2011-10-04	24.33	24.34	24.23	24.23	513683
2011-10-05	24.24	24.33	24.07	24.09	361292
2011-10-06	24.05	24.26	24.05	24.07	463019
2011-10-07	24.22	24.24	24.07	24.23	169376
2011-10-10	24.22	24.23	24.08	24.19	304118
2011-10-11	24.11	24.20	24.10	24.16	313370
2011-10-12	24.21	24.22	24.13	24.20	128095
2011-10-13	24.19	24.21	24.14	24.21	150194
2011-10-14	24.12	24.20	24.12	24.14	221308
2011-10-17	24.17	24.21	24.13	24.18	161910
2011-10-18	24.16	24.20	24.11	24.12	659856
2011-10-19	24.19	24.19	24.12	24.12	134751
2011-10-20	24.13	24.16	24.12	24.15	256857
2011-10-21	24.12	24.17	24.12	24.13	176887
2011-10-24	24.15	24.20	24.12	24.12	245818
2011-10-25	24.12	24.16	24.12	24.14	190778
2011-10-26	24.14	24.20	24.13	24.20	232558
2011-10-27	24.19	24.22	24.15	24.19	134701
2011-10-28	24.20	24.20	24.13	24.15	239427
2011-10-31	24.15	24.19	24.15	24.16	230358
2011-11-01	24.16	24.22	24.15	24.22	147774
2011-11-02	24.18	24.23	24.15	24.19	297564
2011-11-03	24.16	24.20	24.16	24.20	132220
2011-11-04	24.20	24.22	24.17	24.17	158690
2011-11-07	24.17	24.23	24.17	24.18	240718
2011-11-08	24.20	24.21	24.18	24.21	165205
2011-11-09	24.20	24.27	24.19	24.25	223705
2011-11-10	24.22	24.23	24.16	24.16	222344
2011-11-11	24.21	24.26	24.20	24.26	170975
2011-11-14	24.24	24.27	24.21	24.24	126871
2011-11-15	24.21	24.25	24.19	24.25	168594
2011-11-16	24.23	24.24	24.20	24.21	205915
2011-11-17	24.23	24.27	24.21	24.26	506479
2011-11-18	24.23	24.26	24.20	24.23	245699
2011-11-21	24.26	24.28	24.21	24.28	183169
2011-11-22	24.28	24.31	24.24	24.30	471357
2011-11-23	24.29	24.30	24.25	24.30	135063
2011-11-25	24.31	24.32	24.24	24.30	163893
2011-11-28	24.30	24.31	24.25	24.27	368887
2011-11-29	24.26	24.32	24.26	24.30	1472458
2011-11-30	24.28	24.33	24.28	24.33	1159146
2011-12-01	24.28	24.30	24.27	24.28	491090
2011-12-02	24.26	24.30	24.26	24.29	287834
2011-12-05	24.26	24.30	24.26	24.30	108552
2011-12-06	24.30	24.34	24.28	24.34	265537
2011-12-07	24.35	24.37	24.31	24.37	228883
2011-12-08	24.35	24.37	24.32	24.34	268064
2011-12-09	24.35	24.35	24.33	24.35	189441
2011-12-12	24.36	24.37	24.35	24.36	197857
2011-12-13	24.35	24.38	24.35	24.37	268737
2011-12-14	24.35	24.37	24.35	24.37	199073
2011-12-15	24.40	24.40	24.30	24.34	290141
2011-12-16	24.36	24.36	24.32	24.36	315314
2011-12-19	24.34	24.40	24.33	24.37	728169
2011-12-20	24.36	24.40	24.33	24.39	313285
2011-12-21	24.39	24.41	24.34	24.37	202132
2011-12-22	24.35	24.39	24.34	24.37	346054
2011-12-23	24.37	24.38	24.35	24.36	282239
2011-12-27	24.39	24.40	24.34	24.34	247647
2011-12-28	24.34	24.38	24.34	24.35	200222
2011-12-29	24.35	24.36	24.33	24.35	193974
2011-12-30	24.32	24.35	24.31	24.34	280188
2012-01-03	24.35	24.36	24.30	24.33	969397
2012-01-04	24.32	24.35	24.30	24.32	419050
2012-01-05	24.33	24.34	24.29	24.34	338962
2012-01-06	24.30	24.36	24.30	24.31	876439
2012-01-09	24.35	24.36	24.31	24.35	916533
2012-01-10	24.37	24.37	24.31	24.31	562991
2012-01-11	24.32	24.37	24.32	24.37	319198
2012-01-12	24.36	24.39	24.35	24.39	289330
2012-01-13	24.42	24.45	24.38	24.41	328053
2012-01-17	24.39	24.42	24.36	24.42	410884
2012-01-18	24.40	24.43	24.37	24.37	256082
2012-01-19	24.42	24.43	24.37	24.43	676450
2012-01-20	24.37	24.44	24.37	24.43	325905
2012-01-23	24.41	24.45	24.41	24.44	501425
2012-01-24	24.46	24.46	24.36	24.38	621415
2012-01-25	24.50	24.50	24.38	24.44	327359
2012-01-26	24.45	24.45	24.38	24.40	295454
2012-01-27	24.43	24.45	24.41	24.41	265113
2012-01-30	24.45	24.46	24.42	24.43	352688
2012-01-31	24.44	24.46	24.38	24.41	705870
2012-02-01	24.45	24.45	24.37	24.42	313100
2012-02-02	24.42	24.43	24.35	24.38	632536
2012-02-03	24.34	24.42	24.32	24.42	487902
2012-02-06	24.37	24.44	24.37	24.43	312626
2012-02-07	24.42	24.43	24.40	24.40	265966
2012-02-08	24.42	24.45	24.36	24.44	1754474
2012-02-09	24.44	24.44	24.40	24.43	437130
2012-02-10	24.43	24.43	24.41	24.43	365380
2012-02-13	24.40	24.45	24.40	24.45	310066
2012-02-14	24.43	24.46	24.41	24.44	341555
2012-02-15	24.44	24.44	24.41	24.44	278931
2012-02-16	24.42	24.43	24.38	24.39	943277
2012-02-17	24.42	24.47	24.41	24.42	807745
2012-02-21	24.44	24.47	24.43	24.47	233032
2012-02-22	24.45	24.47	24.44	24.46	256265
2012-02-23	24.43	24.51	24.43	24.51	575740
2012-02-24	24.51	24.52	24.48	24.52	435335
2012-02-27	24.53	24.55	24.48	24.49	441413
2012-02-28	24.50	24.51	24.46	24.48	422027
2012-02-29	24.51	24.52	24.47	24.49	231317
2012-03-01	24.48	24.50	24.45	24.46	250207
2012-03-02	24.43	24.48	24.43	24.47	285974
2012-03-05	24.49	24.49	24.46	24.46	208883
2012-03-06	24.47	24.47	24.40	24.43	873672
2012-03-07	24.43	24.47	24.41	24.42	353476
2012-03-08	24.45	24.48	24.43	24.45	605740
2012-03-09	24.45	24.48	24.43	24.48	479241
2012-03-12	24.48	24.48	24.43	24.43	367107
2012-03-13	24.46	24.46	24.41	24.44	774309
2012-03-14	24.42	24.44	24.38	24.42	481828
2012-03-15	24.44	24.44	24.39	24.39	484105
2012-03-16	24.39	24.39	24.33	24.35	564910
2012-03-19	24.33	24.34	24.27	24.28	432841
2012-03-20	24.28	24.33	24.28	24.29	245899
2012-03-21	24.33	24.34	24.30	24.31	231136
2012-03-22	24.33	24.33	24.27	24.33	367009
2012-03-23	24.29	24.37	24.29	24.36	286627
2012-03-26	24.32	24.37	24.30	24.36	233808
2012-03-27	24.37	24.37	24.32	24.35	298134
2012-03-28	24.32	24.40	24.32	24.39	418947
2012-03-29	24.38	24.39	24.35	24.37	267171
2012-03-30	24.37	24.39	24.36	24.37	544393
2012-04-02	24.33	24.36	24.27	24.27	1961333
2012-04-03	24.30	24.36	24.29	24.31	395791
2012-04-04	24.29	24.33	24.28	24.30	256597
2012-04-05	24.31	24.31	24.27	24.30	238636
2012-04-09	24.35	24.36	24.31	24.32	438251
2012-04-10	24.34	24.38	24.33	24.35	354967
2012-04-11	24.36	24.36	24.32	24.36	268639
2012-04-12	24.35	24.35	24.31	24.32	351881
2012-04-13	24.33	24.39	24.33	24.37	270515
2012-04-16	24.37	24.40	24.34	24.39	269875
2012-04-17	24.39	24.40	24.33	24.33	326224
2012-04-18	24.34	24.39	24.32	24.33	275178
2012-04-19	24.36	24.41	24.33	24.41	332094
2012-04-20	24.40	24.40	24.34	24.34	183472
2012-04-23	24.35	24.39	24.35	24.35	325053
2012-04-24	24.38	24.39	24.34	24.34	358912
2012-04-25	24.34	24.38	24.31	24.33	571122
2012-04-26	24.34	24.38	24.34	24.34	317570
2012-04-27	24.34	24.36	24.33	24.35	171201
2012-04-30	24.33	24.38	24.33	24.37	117681
2012-05-01	24.36	24.37	24.33	24.36	265702
2012-05-02	24.37	24.38	24.35	24.38	320875
2012-05-03	24.36	24.39	24.36	24.39	297935
2012-05-04	24.37	24.40	24.35	24.36	314096
2012-05-07	24.38	24.38	24.35	24.37	327141
2012-05-08	24.35	24.41	24.35	24.39	377063
2012-05-09	24.42	24.42	24.37	24.42	349172
2012-05-10	24.40	24.41	24.37	24.41	277858
2012-05-11	24.43	24.43	24.39	24.39	326453
2012-05-14	24.41	24.42	24.36	24.38	540991
2012-05-15	24.41	24.41	24.35	24.37	233329
2012-05-16	24.39	24.47	24.36	24.45	388550
2012-05-17	24.44	24.45	24.39	24.45	235557
2012-05-18	24.43	24.45	24.41	24.44	138445
2012-05-21	24.43	24.43	24.37	24.38	293555
2012-05-22	24.38	24.42	24.38	24.39	286523
2012-05-23	24.43	24.45	24.38	24.38	333857
2012-05-24	24.41	24.44	24.40	24.43	321790
2012-05-25	24.42	24.42	24.40	24.42	192966
2012-05-29	24.40	24.44	24.39	24.44	224273
2012-05-30	24.41	24.46	24.40	24.46	365984
2012-05-31	24.45	24.46	24.42	24.45	223228
2012-06-01	24.43	24.46	24.41	24.46	231354
2012-06-04	24.42	24.45	24.35	24.36	440523
2012-06-05	24.37	24.40	24.35	24.36	250279
2012-06-06	24.39	24.40	24.34	24.40	288185
2012-06-07	24.36	24.40	24.36	24.40	251292
2012-06-08	24.35	24.39	24.35	24.37	152491
2012-06-11	24.38	24.39	24.33	24.35	289472
2012-06-12	24.36	24.44	24.34	24.42	698058
2012-06-13	24.40	24.42	24.36	24.36	346033
2012-06-14	24.37	24.39	24.34	24.38	350783
2012-06-15	24.37	24.41	24.35	24.35	230442
2012-06-18	24.36	24.41	24.35	24.40	202203
2012-06-19	24.40	24.43	24.38	24.42	253113
2012-06-20	24.40	24.45	24.38	24.39	347964
2012-06-21	24.40	24.41	24.36	24.37	276309
2012-06-22	24.37	24.41	24.36	24.39	124752
2012-06-25	24.40	24.41	24.38	24.41	198747
2012-06-26	24.39	24.41	24.37	24.41	113478
2012-06-27	24.39	24.43	24.37	24.43	186363
2012-06-28	24.42	24.43	24.40	24.42	337906
2012-06-29	24.41	24.43	24.38	24.43	251838
2012-07-02	24.41	24.43	24.33	24.33	520720
2012-07-03	24.35	24.41	24.34	24.41	190508
2012-07-05	24.38	24.41	24.37	24.41	201294
2012-07-06	24.40	24.41	24.38	24.41	285687
2012-07-09	24.41	24.41	24.38	24.41	165290
2012-07-10	24.41	24.44	24.40	24.43	165638
2012-07-11	24.44	24.46	24.38	24.38	372590
2012-07-12	24.43	24.44	24.38	24.38	228046
2012-07-13	24.41	24.44	24.40	24.42	160266
2012-07-16	24.43	24.46	24.39	24.46	250267
2012-07-17	24.43	24.47	24.41	24.45	308469
2012-07-18	24.46	24.47	24.44	24.46	426307
2012-07-19	24.46	24.47	24.44	24.46	303969
2012-07-20	24.45	24.47	24.44	24.46	190188
2012-07-23	24.47	24.48	24.44	24.48	279549
2012-07-24	24.50	24.50	24.45	24.49	314151
2012-07-25	24.47	24.49	24.44	24.48	281915
2012-07-26	24.48	24.49	24.45	24.45	197616
2012-07-27	24.47	24.49	24.45	24.46	293726
2012-07-30	24.51	24.51	24.44	24.48	303538
2012-07-31	24.48	24.51	24.47	24.50	228039
2012-08-01	24.50	24.50	24.44	24.45	228461
2012-08-02	24.46	24.48	24.42	24.46	340014
2012-08-03	24.45	24.49	24.43	24.49	338400
2012-08-06	24.49	24.50	24.46	24.48	187957
2012-08-07	24.48	24.48	24.43	24.43	260271
2012-08-08	24.46	24.48	24.44	24.45	206551
2012-08-09	24.46	24.47	24.42	24.43	254223
2012-08-10	24.41	24.48	24.40	24.48	182585
2012-08-13	24.47	24.47	24.42	24.45	172191
2012-08-14	24.47	24.47	24.38	24.39	533307
2012-08-15	24.39	24.40	24.36	24.37	342450
2012-08-16	24.38	24.42	24.37	24.41	149939
2012-08-17	24.38	24.48	24.38	24.46	161364
2012-08-20	24.44	24.48	24.41	24.48	385905
2012-08-21	24.47	24.47	24.43	24.47	214267
2012-08-22	24.47	24.48	24.45	24.47	392360
2012-08-23	24.49	24.61	24.44	24.45	168935
2012-08-24	24.43	24.48	24.43	24.48	190187
2012-08-27	24.47	24.49	24.45	24.49	491544
2012-08-28	24.48	24.49	24.45	24.45	367702
2012-08-29	24.49	24.49	24.47	24.49	339823
2012-08-30	24.48	24.50	24.46	24.49	420816
2012-08-31	24.48	24.49	24.45	24.48	409297
2012-09-04	24.46	24.49	24.36	24.44	441032
2012-09-05	24.44	24.47	24.42	24.47	278602
2012-09-06	24.45	24.61	24.42	24.47	170722
2012-09-07	24.48	24.48	24.45	24.46	362688
2012-09-10	24.49	24.49	24.44	24.48	538561
2012-09-11	24.47	24.48	24.45	24.45	380935
2012-09-12	24.46	24.47	24.44	24.47	267323
2012-09-13	24.46	24.47	24.42	24.45	407333
2012-09-14	24.42	24.45	24.36	24.38	679931
2012-09-17	24.42	24.42	24.36	24.37	351970
2012-09-18	24.39	24.43	24.37	24.40	394722
2012-09-19	24.54	24.54	24.40	24.42	245112
2012-09-20	24.44	24.49	24.40	24.45	241203
2012-09-21	24.46	24.46	24.40	24.42	322448
2012-09-24	24.45	24.46	24.42	24.46	292862
2012-09-25	24.45	24.48	24.43	24.48	482613
2012-09-26	24.47	24.49	24.45	24.49	242690
2012-09-27	24.47	24.52	24.45	24.51	285721
2012-09-28	24.51	24.51	24.48	24.50	228980
2012-10-01	24.51	24.62	24.43	24.43	1466721
2012-10-02	24.46	24.49	24.44	24.48	300418
2012-10-03	24.46	24.47	24.42	24.45	454322
2012-10-04	24.45	24.47	24.42	24.46	356510
2012-10-05	24.44	24.49	24.43	24.43	345536
2012-10-08	24.44	24.49	24.44	24.45	266902
2012-10-09	24.47	24.47	24.44	24.46	145003
2012-10-10	24.45	24.47	24.44	24.45	313946
2012-10-11	24.46	24.48	24.45	24.48	263112
2012-10-12	24.46	24.48	24.44	24.46	301165
2012-10-15	24.47	24.50	24.44	24.49	323748
2012-10-16	24.58	24.59	24.45	24.48	320508
2012-10-17	24.47	24.50	24.44	24.46	306880
2012-10-18	24.45	24.49	24.45	24.47	204572
2012-10-19	24.46	24.48	24.43	24.45	283970
2012-10-22	24.44	24.47	24.43	24.45	195946
2012-10-23	24.46	24.48	24.43	24.48	253620
2012-10-24	24.48	24.48	24.42	24.44	323598
2012-10-25	24.44	24.45	24.40	24.40	243710
2012-10-26	24.42	24.45	24.40	24.40	219246
2012-10-31	24.41	24.48	24.37	24.40	651060
2012-11-01	24.39	24.41	24.35	24.37	245071
2012-11-02	24.39	24.42	24.36	24.41	177815
2012-11-05	24.42	24.43	24.40	24.43	193630
2012-11-06	24.40	24.43	24.40	24.42	254279
2012-11-07	24.42	24.44	24.40	24.40	231948
2012-11-08	24.41	24.43	24.40	24.43	305736
2012-11-09	24.41	24.42	24.35	24.41	387101
2012-11-12	24.40	24.42	24.38	24.39	133004
2012-11-13	24.40	24.40	24.36	24.37	247351
2012-11-14	24.38	24.40	24.36	24.36	255774
2012-11-15	24.40	24.42	24.37	24.42	226779
2012-11-16	24.38	24.42	24.36	24.36	455042
2012-11-19	24.41	24.43	24.38	24.39	213184
2012-11-20	24.41	24.41	24.37	24.38	203845
2012-11-21	24.40	24.44	24.36	24.43	459764
2012-11-23	24.41	24.45	24.41	24.45	463209
2012-11-26	24.43	24.45	24.41	24.44	323629
2012-11-27	24.42	24.45	24.42	24.43	230965
2012-11-28	24.44	24.47	24.38	24.43	456294
2012-11-29	24.41	24.43	24.38	24.39	201162
2012-11-30	24.39	24.45	24.39	24.42	225308
2012-12-03	24.39	24.40	24.35	24.36	409536
2012-12-04	24.36	24.41	24.36	24.39	273763
2012-12-05	24.40	24.42	24.38	24.39	245739
2012-12-06	24.40	24.43	24.37	24.39	897528
2012-12-07	24.38	24.41	24.37	24.37	545112
2012-12-10	24.42	24.42	24.35	24.36	415941
2012-12-11	24.37	24.40	24.33	24.33	510760
2012-12-12	24.35	24.37	24.26	24.32	919386
2012-12-13	24.35	24.36	24.31	24.31	264376
2012-12-14	24.30	24.35	24.29	24.31	356975
2012-12-17	24.28	24.33	24.28	24.31	426157
2012-12-18	24.29	24.34	24.26	24.28	807649
2012-12-19	24.29	24.33	24.25	24.30	586325
2012-12-20	24.28	24.36	24.27	24.30	712353
2012-12-21	24.33	24.34	24.27	24.29	642160
2012-12-24	24.28	24.39	24.28	24.30	192922
2012-12-26	24.34	24.37	24.31	24.31	336608
2012-12-27	24.29	24.30	24.26	24.26	373397
2012-12-28	24.26	24.31	24.24	24.28	578251
2012-12-31	24.28	24.32	24.28	24.30	620896
2013-01-02	24.32	24.32	24.21	24.22	2511006
2013-01-03	24.23	24.31	24.22	24.23	661997
2013-01-04	24.26	24.29	24.21	24.23	882479
2013-01-07	24.28	24.29	24.23	24.26	441704
2013-01-08	24.24	24.35	24.24	24.33	606712
2013-01-09	24.34	24.35	24.30	24.33	444622
2013-01-10	24.35	24.35	24.31	24.32	511724
2013-01-11	24.37	24.37	24.31	24.33	401643
2013-01-14	24.31	24.35	24.30	24.34	405490
2013-01-15	24.34	24.36	24.33	24.34	426804
2013-01-16	24.34	24.36	24.33	24.35	307567
2013-01-17	24.38	24.38	24.33	24.34	418362
2013-01-18	24.38	24.38	24.34	24.35	392871
2013-01-22	24.37	24.38	24.34	24.36	444760
2013-01-23	24.36	24.37	24.34	24.37	479129
2013-01-24	24.38	24.39	24.36	24.36	358478
2013-01-25	24.34	24.36	24.34	24.35	333257
2013-01-28	24.36	24.36	24.33	24.33	678122
2013-01-29	24.34	24.36	24.33	24.36	325920
2013-01-30	24.36	24.37	24.34	24.35	297767
2013-01-31	24.36	24.37	24.32	24.32	278479
2013-02-01	24.30	24.32	24.30	24.32	243982
2013-02-04	24.33	24.37	24.31	24.34	481799
2013-02-05	24.35	24.35	24.32	24.33	385064
2013-02-06	24.35	24.35	24.33	24.33	182526
2013-02-07	24.34	24.35	24.33	24.33	378319
2013-02-08	24.33	24.35	24.32	24.34	395966
2013-02-11	24.33	24.36	24.33	24.36	456680
2013-02-12	24.38	24.38	24.36	24.36	457914
2013-02-13	24.37	24.38	24.35	24.38	712230
2013-02-14	24.38	24.38	24.36	24.36	360635
2013-02-15	24.37	24.37	24.33	24.35	658614
2013-02-19	24.35	24.38	24.34	24.38	673020
2013-02-20	24.36	24.38	24.36	24.38	636081
2013-02-21	24.38	24.38	24.36	24.36	377797
2013-02-22	24.36	24.37	24.35	24.35	283170
2013-02-25	24.36	24.37	24.34	24.35	574498
2013-02-26	24.35	24.37	24.33	24.35	371082
2013-02-27	24.34	24.37	24.34	24.34	489314
2013-02-28	24.36	24.37	24.34	24.34	469243
2013-03-01	24.33	24.35	24.32	24.35	290146
2013-03-04	24.35	24.37	24.32	24.34	432899
2013-03-05	24.34	24.38	24.34	24.38	422483
2013-03-06	24.40	24.40	24.37	24.37	487124
2013-03-07	24.37	24.39	24.36	24.37	231622
2013-03-08	24.34	24.38	24.34	24.36	11603370
2013-03-11	24.37	24.38	24.35	24.37	581560
2013-03-12	24.39	24.40	24.34	24.34	334517
2013-03-13	24.35	24.37	24.33	24.34	414406
2013-03-14	24.36	24.37	24.34	24.35	614933
2013-03-15	24.37	24.37	24.31	24.32	477953
2013-03-18	24.34	24.37	24.31	24.35	315378
2013-03-19	24.32	24.36	24.31	24.35	504642
2013-03-20	24.33	24.37	24.32	24.35	321848
2013-03-21	24.36	24.36	24.32	24.36	317386
2013-03-22	24.33	24.36	24.33	24.36	336005
2013-03-25	24.37	24.37	24.33	24.35	272532
2013-03-26	24.37	24.37	24.32	24.35	718651
2013-03-27	24.34	24.38	24.33	24.36	728510
2013-03-28	24.34	24.37	24.33	24.35	352733
2013-04-01	24.32	24.36	24.31	24.35	443253
2013-04-02	24.35	24.36	24.32	24.35	487738
2013-04-03	24.33	24.37	24.32	24.32	284343
2013-04-04	24.33	24.36	24.31	24.33	351095
2013-04-05	24.38	24.39	24.34	24.34	504224
2013-04-08	24.33	24.39	24.32	24.36	671371
2013-04-09	24.39	24.39	24.32	24.32	443704
2013-04-10	24.35	24.38	24.31	24.32	590337
2013-04-11	24.36	24.37	24.29	24.32	1529949
2013-04-12	24.33	24.33	24.29	24.31	808775
2013-04-15	24.33	24.36	24.30	24.33	329399
2013-04-16	24.33	24.37	24.31	24.35	287873
2013-04-17	24.33	24.39	24.33	24.37	712396
2013-04-18	24.39	24.40	24.35	24.37	640793
2013-04-19	24.39	24.39	24.36	24.36	207193
2013-04-22	24.41	24.41	24.33	24.35	276163
2013-04-23	24.37	24.40	24.34	24.38	365451
2013-04-24	24.40	24.40	24.32	24.35	370080
2013-04-25	24.36	24.38	24.33	24.35	221638
2013-04-26	24.35	24.37	24.33	24.35	245427
2013-04-29	24.37	24.37	24.31	24.32	463976
2013-04-30	24.34	24.36	24.32	24.34	337172
2013-05-01	24.36	24.37	24.34	24.34	391207
2013-05-02	24.35	24.35	24.33	24.35	398148
2013-05-03	24.33	24.35	24.30	24.31	685695
2013-05-06	24.32	24.38	24.31	24.34	598570
2013-05-07	24.37	24.38	24.31	24.33	662333
2013-05-08	24.36	24.37	24.32	24.33	458567
2013-05-09	24.35	24.35	24.31	24.34	525059
2013-05-10	24.35	24.35	24.32	24.33	347562
2013-05-13	24.33	24.37	24.32	24.33	334741
2013-05-14	24.33	24.35	24.32	24.32	378772
2013-05-15	24.33	24.35	24.32	24.32	361940
2013-05-16	24.34	24.36	24.31	24.32	418013
2013-05-17	24.34	24.34	24.28	24.28	1005513
2013-05-20	24.31	24.35	24.28	24.32	372207
2013-05-21	24.32	24.35	24.31	24.33	253039
2013-05-22	24.31	24.35	24.31	24.33	312781
2013-05-23	24.35	24.35	24.30	24.32	623868
2013-05-24	24.30	24.33	24.30	24.33	311268
2013-05-28	24.33	24.34	24.30	24.32	581729
2013-05-29	24.33	24.33	24.26	24.29	985033
2013-05-30	24.27	24.29	24.26	24.29	288893
2013-05-31	24.28	24.32	24.27	24.31	1505636
2013-06-03	24.29	24.31	24.27	24.28	427023
2013-06-04	24.30	24.31	24.23	24.25	925676
2013-06-05	24.27	24.30	24.25	24.27	1492038
2013-06-06	24.26	24.29	24.26	24.28	304966
2013-06-07	24.27	24.29	24.23	24.26	814637
2013-06-10	24.24	24.27	24.21	24.23	649832
2013-06-11	24.24	24.26	24.20	24.24	617174
2013-06-12	24.23	24.24	24.19	24.19	214561
2013-06-13	24.18	24.23	24.17	24.18	262877
2013-06-14	24.22	24.23	24.18	24.23	348967
2013-06-17	24.18	24.24	24.18	24.22	356677
2013-06-18	24.19	24.24	24.19	24.22	479491
2013-06-19	24.22	24.23	24.18	24.20	427116
2013-06-20	24.10	24.11	23.99	24.02	3078421
2013-06-21	24.01	24.06	23.83	23.89	720150
2013-06-24	23.71	23.90	23.11	23.72	2040239
2013-06-25	23.70	23.78	23.61	23.70	885885
2013-06-26	23.71	23.94	23.71	23.86	1041208
2013-06-27	23.99	24.04	23.87	24.01	860344
2013-06-28	23.99	23.99	23.88	23.90	445982
2013-07-01	23.89	24.00	23.87	23.89	862438
2013-07-02	23.93	24.02	23.89	23.97	502083
2013-07-03	23.98	24.02	23.93	24.02	227529
2013-07-05	23.97	23.99	23.90	23.97	518313
2013-07-08	23.94	23.98	23.92	23.95	243917
2013-07-09	23.93	23.98	23.93	23.97	511930
2013-07-10	24.06	24.06	23.90	23.98	325329
2013-07-11	24.00	24.03	23.95	24.03	477699
2013-07-12	24.05	24.07	23.97	24.02	371133
2013-07-15	24.06	24.07	23.99	24.07	294961
2013-07-16	24.03	24.09	24.03	24.07	332058
2013-07-17	24.09	24.12	24.06	24.09	416488
2013-07-18	24.13	24.13	24.05	24.09	480238
2013-07-19	24.07	24.12	24.07	24.11	462429
2013-07-22	24.10	24.14	24.07	24.13	563889
2013-07-23	24.14	24.14	24.08	24.11	608150
2013-07-24	24.10	24.12	24.05	24.11	513215
2013-07-25	24.08	24.14	24.07	24.09	250094
2013-07-26	24.12	24.14	24.09	24.12	326065
2013-07-29	24.14	24.15	24.09	24.14	191450
2013-07-30	24.15	24.15	24.11	24.14	240844
2013-07-31	24.15	24.17	24.13	24.17	434634
2013-08-01	24.15	24.15	24.10	24.14	493315
2013-08-02	24.14	24.16	24.11	24.12	329918
2013-08-05	24.13	24.15	24.10	24.12	419440
2013-08-06	24.12	24.13	24.09	24.12	415450
2013-08-07	24.11	24.13	24.10	24.13	375604
2013-08-08	24.13	24.13	24.08	24.09	378498
2013-08-09	24.09	24.13	24.07	24.08	703690
2013-08-12	24.09	24.10	24.03	24.07	453053
2013-08-13	24.05	24.11	24.04	24.05	423884
2013-08-14	24.07	24.08	24.02	24.02	313399
2013-08-15	24.03	24.10	23.97	24.03	486061
2013-08-16	24.06	24.09	24.01	24.04	357896
2013-08-19	24.03	24.08	24.01	24.04	553616
2013-08-20	24.07	24.08	24.00	24.07	601263
2013-08-21	24.03	24.07	24.01	24.04	497924
2013-08-22	24.03	24.06	24.00	24.03	516558
2013-08-23	24.03	24.04	23.99	24.04	731229
2013-08-26	24.04	24.06	24.00	24.05	695424
2013-08-27	24.04	24.06	23.98	24.01	407698
2013-08-28	24.00	24.04	23.99	24.01	256402
2013-08-29	24.00	24.03	23.97	23.99	482648
2013-08-30	23.99	24.01	23.96	23.98	422688
2013-09-03	23.97	23.99	23.91	23.93	558040
2013-09-04	23.93	23.96	23.92	23.94	279552
2013-09-05	23.92	23.98	23.92	23.95	278877
2013-09-06	23.95	23.99	23.94	23.98	246362
2013-09-09	23.97	23.99	23.93	23.99	952121
2013-09-10	23.96	24.06	23.96	24.00	548036
2013-09-11	24.03	24.07	23.99	24.00	425116
2013-09-12	24.04	24.07	24.01	24.06	512504
2013-09-13	24.06	24.08	24.03	24.07	717172
2013-09-16	24.10	24.12	24.01	24.06	1466461
2013-09-17	24.06	24.08	24.04	24.07	392507
2013-09-18	24.07	24.15	24.04	24.14	675948
2013-09-19	24.08	24.14	24.08	24.11	521299
2013-09-20	24.13	24.18	24.12	24.17	359728
2013-09-23	24.17	24.19	24.15	24.17	369561
2013-09-24	24.16	24.21	24.16	24.20	491384
2013-09-25	24.21	24.21	24.18	24.20	397221
2013-09-26	24.19	24.23	24.17	24.22	726791
2013-09-27	24.21	24.23	24.20	24.21	816638
2013-09-30	24.20	24.23	24.20	24.22	450442
2013-10-01	24.21	24.21	24.17	24.19	651818
2013-10-02	24.18	24.21	24.16	24.16	576356
2013-10-03	24.19	24.19	24.16	24.17	401951
2013-10-04	24.19	24.19	24.16	24.18	442474
2013-10-07	24.19	24.19	24.16	24.17	320362
2013-10-08	24.17	24.19	24.16	24.17	640025
2013-10-09	24.16	24.19	24.16	24.17	441179
2013-10-10	24.17	24.18	24.12	24.16	610654
2013-10-11	24.15	24.20	24.14	24.20	390936
2013-10-14	24.18	24.19	24.13	24.17	353409
2013-10-15	24.17	24.19	24.14	24.17	370515
2013-10-16	24.15	24.22	24.15	24.20	448968
2013-10-17	24.19	24.24	24.18	24.21	671774
2013-10-18	24.21	24.23	24.19	24.22	425516
2013-10-21	24.24	24.25	24.21	24.24	570585
2013-10-22	24.22	24.25	24.21	24.25	509500
2013-10-23	24.25	24.30	24.24	24.29	675571
2013-10-24	24.28	24.29	24.25	24.28	423193
2013-10-25	24.27	24.29	24.26	24.28	166160
2013-10-28	24.28	24.31	24.25	24.29	499535
2013-10-29	24.28	24.30	24.28	24.29	249871
2013-10-30	24.32	24.33	24.28	24.30	713934
2013-10-31	24.33	24.34	24.30	24.30	564496
2013-11-01	24.28	24.32	24.28	24.29	222288
2013-11-04	24.31	24.33	24.29	24.32	324472
2013-11-05	24.33	24.33	24.26	24.28	773048
2013-11-06	24.28	24.34	24.27	24.30	1377607
2013-11-07	24.31	24.32	24.29	24.30	292114
2013-11-08	24.28	24.31	24.28	24.30	688491
2013-11-11	24.29	24.32	24.28	24.31	368051
2013-11-12	24.32	24.32	24.29	24.32	759411
2013-11-13	24.31	24.32	24.29	24.31	528881
2013-11-14	24.33	24.33	24.30	24.31	437209
2013-11-15	24.33	24.33	24.30	24.31	367375
2013-11-18	24.33	24.33	24.31	24.32	473949
2013-11-19	24.33	24.33	24.30	24.31	459472
2013-11-20	24.31	24.32	24.30	24.32	488381
2013-11-21	24.31	24.32	24.30	24.31	739362
2013-11-22	24.31	24.32	24.30	24.30	469614
2013-11-25	24.32	24.33	24.31	24.32	506722
2013-11-26	24.32	24.32	24.31	24.32	497839
2013-11-27	24.32	24.32	24.29	24.29	705702
2013-11-29	24.31	24.32	24.29	24.29	112698
2013-12-02	24.27	24.31	24.27	24.28	503654
2013-12-03	24.29	24.29	24.27	24.27	574560
2013-12-04	24.27	24.29	24.25	24.27	606979
2013-12-05	24.26	24.28	24.23	24.24	900135
2013-12-06	24.26	24.26	24.23	24.23	723083
2013-12-09	24.24	24.28	24.23	24.26	589061
2013-12-10	24.25	24.28	24.25	24.26	495337
2013-12-11	24.28	24.28	24.25	24.26	891974
2013-12-12	24.28	24.28	24.25	24.28	627340
2013-12-13	24.28	24.28	24.25	24.27	730738
2013-12-16	24.27	24.29	24.26	24.28	535497
2013-12-17	24.28	24.29	24.27	24.29	691617
2013-12-18	24.29	24.31	24.27	24.30	552410
2013-12-19	24.30	24.31	24.27	24.28	711622
2013-12-20	24.29	24.30	24.27	24.27	500968
2013-12-23	24.30	24.31	24.27	24.29	607231
2013-12-24	24.28	24.29	24.27	24.27	402130
2013-12-26	24.28	24.30	24.27	24.30	792877
2013-12-27	24.29	24.29	24.26	24.28	704231
2013-12-30	24.27	24.30	24.27	24.29	1465475
2013-12-31	24.29	24.30	24.27	24.29	1559665
2014-01-02	24.29	24.29	24.27	24.27	391670
2014-01-03	24.27	24.29	24.27	24.27	550801
2014-01-06	24.28	24.29	24.27	24.28	1025876
2014-01-07	24.28	24.31	24.28	24.28	826733
2014-01-08	24.31	24.31	24.27	24.27	818330
2014-01-09	24.29	24.31	24.28	24.28	774461
2014-01-10	24.32	24.34	24.31	24.32	375979
2014-01-13	24.34	24.36	24.33	24.34	804545
2014-01-14	24.33	24.36	24.31	24.31	662450
2014-01-15	24.33	24.34	24.31	24.31	679604
2014-01-16	24.31	24.33	24.31	24.31	597072
2014-01-17	24.32	24.33	24.31	24.33	451024
2014-01-21	24.31	24.35	24.31	24.35	1047428
2014-01-22	24.35	24.35	24.33	24.35	644928
2014-01-24	24.36	24.37	24.35	24.35	414918
2014-01-27	24.37	24.38	24.31	24.32	634284
2014-01-28	24.32	24.36	24.31	24.31	582017
2014-01-29	24.33	24.37	24.30	24.33	1114959
2014-01-30	24.32	24.35	24.31	24.34	1181544
2014-01-31	24.32	24.35	24.31	24.35	451212
2014-02-03	24.32	24.35	24.31	24.33	316263
2014-02-04	24.35	24.35	24.30	24.32	727780
2014-02-05	24.32	24.34	24.32	24.33	373575
2014-02-06	24.33	24.34	24.31	24.33	522868
2014-02-07	24.33	24.36	24.33	24.35	691982
2014-02-10	24.34	24.36	24.34	24.36	350571
2014-02-11	24.35	24.37	24.34	24.36	531640
2014-02-12	24.36	24.36	24.31	24.32	720306
2014-02-13	24.32	24.33	24.31	24.33	357854
2014-02-14	24.32	24.35	24.32	24.32	341573
2014-02-18	24.34	24.35	24.33	24.35	354640
2014-02-19	24.35	24.36	24.32	24.34	662202
2014-02-20	24.33	24.37	24.33	24.36	405718
2014-02-21	24.36	24.37	24.34	24.36	307967
2014-02-24	24.36	24.38	24.34	24.37	543270
2014-02-25	24.38	24.39	24.36	24.39	633373
2014-02-26	24.40	24.41	24.37	24.41	541347
2014-02-27	24.40	24.43	24.39	24.42	447581
2014-02-28	24.44	24.46	24.42	24.45	448893
2014-03-03	24.41	24.44	24.41	24.44	469187
2014-03-04	24.43	24.45	24.43	24.45	292272
2014-03-05	24.45	24.45	24.44	24.45	362973
2014-03-06	24.45	24.46	24.42	24.43	322992
2014-03-07	24.42	24.43	24.37	24.37	502591
2014-03-10	24.39	24.40	24.37	24.37	566519
2014-03-11	24.38	24.40	24.37	24.39	263110
2014-03-12	24.40	24.40	24.37	24.38	1741187
2014-03-13	24.37	24.39	24.37	24.39	414804
2014-03-14	24.39	24.39	24.36	24.39	753750
2014-03-17	24.39	24.39	24.37	24.39	293209
2014-03-18	24.39	24.39	24.37	24.37	288409
2014-03-19	24.38	24.39	24.32	24.32	389914
2014-03-20	24.35	24.37	24.30	24.32	418955
2014-03-21	24.30	24.31	24.27	24.29	551115
2014-03-24	24.28	24.29	24.24	24.25	549160
2014-03-25	24.26	24.26	24.21	24.21	617961
2014-03-26	24.22	24.27	24.22	24.27	301715
2014-03-27	24.25	24.27	24.23	24.25	339873
2014-03-28	24.26	24.26	24.22	24.24	505067
2014-03-31	24.24	24.27	24.23	24.26	433913
2014-04-01	24.25	24.26	24.21	24.22	728358
2014-04-02	24.24	24.24	24.21	24.23	418154
2014-04-03	24.22	24.25	24.22	24.25	314949
2014-04-04	24.23	24.28	24.23	24.28	533104
2014-04-07	24.25	24.29	24.25	24.28	311166
2014-04-08	24.27	24.28	24.26	24.28	399401
2014-04-09	24.26	24.28	24.26	24.28	350964
2014-04-10	24.27	24.28	24.25	24.28	370958
2014-04-11	24.28	24.31	24.27	24.30	598208
2014-04-14	24.28	24.31	24.28	24.29	269875
2014-04-15	24.31	24.32	24.29	24.30	395346
2014-04-16	24.29	24.32	24.28	24.30	320225
2014-04-17	24.31	24.33	24.29	24.30	345998
2014-04-21	24.31	24.33	24.29	24.30	599298
2014-04-22	24.30	24.31	24.29	24.29	350661
2014-04-23	24.32	24.32	24.30	24.32	434773
2014-04-24	24.32	24.32	24.29	24.29	247164
2014-04-25	24.30	24.31	24.27	24.28	341577
2014-04-28	24.30	24.31	24.28	24.29	479069
2014-04-29	24.30	24.31	24.28	24.30	400693
2014-04-30	24.30	24.31	24.29	24.31	459625
2014-05-01	24.29	24.30	24.28	24.29	443707
2014-05-02	24.29	24.30	24.25	24.30	274661
2014-05-05	24.30	24.30	24.27	24.27	405278
2014-05-06	24.29	24.29	24.27	24.27	360867
2014-05-07	24.28	24.30	24.27	24.29	531081
2014-05-08	24.29	24.30	24.28	24.29	397615
2014-05-09	24.30	24.30	24.28	24.28	317126
2014-05-12	24.29	24.31	24.29	24.30	243299
2014-05-13	24.31	24.33	24.29	24.32	450294
2014-05-14	24.31	24.34	24.31	24.33	331511
2014-05-15	24.33	24.35	24.32	24.35	330879
2014-05-16	24.35	24.35	24.33	24.35	221883
2014-05-19	24.35	24.36	24.34	24.35	321848
2014-05-20	24.35	24.35	24.33	24.35	188885
2014-05-21	24.35	24.36	24.33	24.36	294734
2014-05-22	24.36	24.36	24.33	24.33	478217
2014-05-23	24.33	24.35	24.32	24.32	227176
2014-05-27	24.33	24.36	24.33	24.36	530888
2014-05-28	24.34	24.38	24.34	24.37	397374
2014-05-29	24.35	24.37	24.35	24.35	444706
2014-05-30	24.36	24.38	24.35	24.38	740187
2014-06-02	24.33	24.37	24.33	24.34	306805
2014-06-03	24.35	24.37	24.32	24.34	385264
2014-06-04	24.33	24.35	24.32	24.34	353804
2014-06-05	24.33	24.34	24.28	24.30	588113
2014-06-06	24.30	24.34	24.29	24.30	325095
2014-06-09	24.32	24.33	24.30	24.32	240377
2014-06-10	24.33	24.33	24.31	24.31	369773
2014-06-11	24.30	24.32	24.28	24.31	594790
2014-06-12	24.30	24.34	24.29	24.33	381083
2014-06-13	24.32	24.32	24.28	24.28	210187
2014-06-16	24.31	24.33	24.27	24.28	661638
2014-06-17	24.30	24.31	24.27	24.29	340750
2014-06-18	24.30	24.33	24.28	24.32	338267
2014-06-19	24.33	24.33	24.30	24.33	527110
2014-06-20	24.33	24.33	24.29	24.29	229510
2014-06-23	24.31	24.32	24.28	24.28	363155
2014-06-24	24.31	24.33	24.28	24.33	744644
2014-06-25	24.32	24.34	24.30	24.31	454697
2014-06-26	24.33	24.34	24.30	24.32	341272
2014-06-27	24.33	24.34	24.31	24.31	336302
2014-06-30	24.32	24.34	24.32	24.33	351965
2014-07-01	24.31	24.33	24.30	24.33	352361
2014-07-02	24.30	24.32	24.28	24.29	222770
2014-07-03	24.31	24.32	24.28	24.32	241131
2014-07-07	24.31	24.36	24.30	24.35	2021067
2014-07-08	24.36	24.37	24.33	24.34	2162512
2014-07-09	24.35	24.35	24.32	24.35	517342
2014-07-10	24.35	24.35	24.32	24.32	361219
2014-07-11	24.33	24.34	24.30	24.33	360200
2014-07-14	24.32	24.35	24.30	24.33	403670
2014-07-15	24.32	24.34	24.29	24.32	278774
2014-07-16	24.33	24.34	24.31	24.33	305837
2014-07-17	24.34	24.36	24.33	24.35	454802
2014-07-18	24.34	24.36	24.33	24.33	363390
2014-07-21	24.36	24.36	24.34	24.34	303556
2014-07-22	24.35	24.37	24.33	24.37	245900
2014-07-23	24.37	24.38	24.35	24.36	2001095
2014-07-24	24.35	24.37	24.34	24.37	340262
2014-07-25	24.37	24.39	24.35	24.39	662017
2014-07-28	24.39	24.40	24.36	24.36	924843
2014-07-29	24.39	24.41	24.36	24.41	473212
2014-07-30	24.40	24.40	24.37	24.38	314159
2014-07-31	24.38	24.40	24.36	24.39	275153
2014-08-01	24.39	24.40	24.36	24.40	340700
2014-08-04	24.37	24.39	24.37	24.39	239250
2014-08-05	24.39	24.39	24.35	24.36	291684
2014-08-06	24.35	24.39	24.35	24.38	179753
2014-08-07	24.40	24.40	24.36	24.38	233626
2014-08-08	24.38	24.40	24.36	24.38	302542
2014-08-11	24.38	24.40	24.38	24.38	261745
2014-08-12	24.40	24.41	24.38	24.38	373992
2014-08-13	24.40	24.41	24.39	24.40	198373
2014-08-14	24.39	24.41	24.39	24.39	206172
2014-08-15	24.39	24.42	24.37	24.39	2627689
2014-08-18	24.38	24.41	24.38	24.39	365283
2014-08-19	24.40	24.41	24.38	24.40	535466
2014-08-20	24.42	24.42	24.37	24.39	304663
2014-08-21	24.38	24.42	24.38	24.40	434660
2014-08-22	24.40	24.41	24.38	24.40	249015
2014-08-25	24.41	24.43	24.40	24.40	434986
2014-08-26	24.42	24.43	24.40	24.41	398320
2014-08-27	24.43	24.44	24.41	24.44	183769
2014-08-28	24.44	24.44	24.42	24.44	195717
2014-08-29	24.43	24.46	24.42	24.46	526392
2014-09-02	24.45	24.45	24.36	24.38	570483
2014-09-03	24.39	24.42	24.37	24.42	446881
2014-09-04	24.39	24.41	24.38	24.38	416673
2014-09-05	24.39	24.42	24.39	24.42	358705
2014-09-08	24.41	24.43	24.40	24.40	463742
2014-09-09	24.42	24.42	24.35	24.36	640219
2014-09-10	24.38	24.40	24.36	24.39	404333
2014-09-11	24.38	24.40	24.36	24.39	211413
2014-09-12	24.39	24.39	24.36	24.36	481978
2014-09-15	24.36	24.39	24.35	24.36	325698
2014-09-16	24.36	24.38	24.34	24.34	345812
2014-09-17	24.37	24.39	24.33	24.34	609102
2014-09-18	24.36	24.38	24.35	24.38	440555
2014-09-19	24.38	24.39	24.35	24.37	203730
2014-09-22	24.36	24.39	24.36	24.37	374021
2014-09-23	24.38	24.38	24.36	24.37	327159
2014-09-24	24.38	24.39	24.36	24.38	213118
2014-09-25	24.37	24.41	24.37	24.39	591294
2014-09-26	24.39	24.40	24.37	24.37	653815
2014-09-29	24.41	24.42	24.38	24.40	204353
2014-09-30	24.38	24.41	24.36	24.41	503322
2014-10-01	24.37	24.41	24.36	24.38	533636
2014-10-02	24.38	24.41	24.36	24.39	292535
2014-10-03	24.39	24.41	24.37	24.38	921796
2014-10-06	24.38	24.40	24.35	24.36	1054470
2014-10-07	24.37	24.38	24.35	24.37	606050
2014-10-08	24.38	24.42	24.36	24.41	1248921
2014-10-09	24.41	24.41	24.37	24.39	279386
2014-10-10	24.43	24.43	24.39	24.41	448837
2014-10-13	24.42	24.45	24.40	24.45	297239
2014-10-14	24.45	24.46	24.41	24.41	788762
2014-10-15	24.46	24.52	24.40	24.42	879906
2014-10-16	24.42	24.45	24.39	24.39	431668
2014-10-17	24.42	24.44	24.38	24.38	489550
2014-10-20	24.40	24.40	24.36	24.39	652407
2014-10-21	24.38	24.39	24.36	24.39	474542
2014-10-22	24.39	24.42	24.38	24.42	430825
2014-10-23	24.39	24.41	24.36	24.36	406466
2014-10-24	24.37	24.42	24.37	24.40	252054
2014-10-27	24.42	24.42	24.39	24.42	239027
2014-10-28	24.42	24.43	24.39	24.40	431390
2014-10-29	24.40	24.43	24.38	24.38	460955
2014-10-30	24.40	24.41	24.37	24.40	206830
2014-10-31	24.39	24.41	24.37	24.41	381997
2014-11-03	24.39	24.39	24.36	24.39	464472
2014-11-04	24.37	24.39	24.36	24.39	276352
2014-11-05	24.37	24.40	24.34	24.35	396059
2014-11-06	24.35	24.39	24.33	24.36	417780
2014-11-07	24.34	24.38	24.34	24.37	401574
2014-11-10	24.37	24.39	24.33	24.33	396556
2014-11-11	24.34	24.39	24.32	24.39	357321
2014-11-12	24.38	24.40	24.36	24.39	243791
2014-11-13	24.39	24.39	24.36	24.38	103279
2014-11-14	24.37	24.39	24.35	24.38	406126
2014-11-17	24.38	24.39	24.34	24.34	420655
2014-11-18	24.34	24.39	24.33	24.35	865573
2014-11-19	24.34	24.39	24.34	24.36	831089
2014-11-20	24.36	24.39	24.35	24.37	361536
2014-11-21	24.38	24.39	24.35	24.39	331876
2014-11-24	24.38	24.40	24.36	24.39	422752
2014-11-25	24.39	24.42	24.37	24.41	397213
2014-11-26	24.40	24.40	24.38	24.39	320917
2014-11-28	24.42	24.42	24.37	24.41	175069
2014-12-01	24.39	24.40	24.36	24.39	464490
2014-12-02	24.39	24.40	24.36	24.37	303130
2014-12-03	24.36	24.40	24.36	24.40	568815
2014-12-04	24.38	24.40	24.37	24.37	591631
2014-12-05	24.38	24.38	24.32	24.35	618489
2014-12-08	24.33	24.37	24.33	24.34	365848
2014-12-09	24.34	24.36	24.32	24.36	832194
2014-12-10	24.33	24.36	24.32	24.33	218126
2014-12-11	24.33	24.34	24.29	24.30	653725
2014-12-12	24.31	24.33	24.28	24.31	1024954
2014-12-15	24.30	24.34	24.29	24.32	472819
2014-12-16	24.31	24.32	24.29	24.30	615038
2014-12-17	24.30	24.35	24.29	24.33	754304
2014-12-18	24.30	24.35	24.26	24.27	1246389
2014-12-19	24.27	24.31	24.25	24.28	894618
2014-12-22	24.26	24.32	24.26	24.32	950350
2014-12-23	24.31	24.31	24.25	24.27	950401
2014-12-24	24.26	24.32	24.23	24.26	349101
2014-12-26	24.27	24.27	24.24	24.27	287690
2014-12-29	24.26	24.28	24.24	24.25	388371
2014-12-30	24.27	24.29	24.24	24.27	756374
2014-12-31	24.27	24.29	24.24	24.29	515555
2015-01-02	24.28	24.31	24.26	24.31	438413
2015-01-05	24.33	24.37	24.27	24.28	1216828
2015-01-06	24.29	24.33	24.28	24.30	550953
2015-01-07	24.31	24.33	24.29	24.31	416609
2015-01-08	24.30	24.34	24.30	24.32	760332
2015-01-09	24.31	24.34	24.31	24.34	369185
2015-01-12	24.35	24.36	24.31	24.33	446303
2015-01-13	24.34	24.37	24.31	24.35	493611
2015-01-14	24.37	24.42	24.37	24.38	739507
2015-01-15	24.38	24.44	24.37	24.39	650053
2015-01-16	24.39	24.42	24.38	24.38	495255
2015-01-20	24.42	24.46	24.42	24.45	715211
2015-01-21	24.43	24.46	24.42	24.43	433793
2015-01-22	24.44	24.46	24.40	24.44	640288
2015-01-23	24.45	24.48	24.43	24.47	598651
2015-01-26	24.48	24.49	24.45	24.48	613799
2015-01-27	24.48	24.50	24.46	24.47	310213
2015-01-28	24.47	24.51	24.45	24.48	663781
2015-01-29	24.49	24.52	24.46	24.47	743901
2015-01-30	24.49	24.51	24.47	24.47	502952
2015-02-02	24.48	24.49	24.44	24.46	561315
2015-02-03	24.45	24.48	24.44	24.47	327283
2015-02-04	24.47	24.48	24.44	24.48	384970
2015-02-05	24.47	24.49	24.45	24.45	548341
2015-02-06	24.46	24.47	24.38	24.40	696422
2015-02-09	24.40	24.43	24.40	24.40	670131
2015-02-10	24.39	24.43	24.39	24.41	784372
2015-02-11	24.39	24.43	24.37	24.38	691755
2015-02-12	24.38	24.40	24.33	24.36	535154
2015-02-13	24.36	24.37	24.34	24.37	380914
2015-02-17	24.38	24.38	24.32	24.33	634449
2015-02-18	24.35	24.41	24.35	24.37	598223
2015-02-19	24.37	24.37	24.34	24.37	502246
2015-02-20	24.35	24.36	24.33	24.34	485381
2015-02-23	24.38	24.38	24.32	24.33	573080
2015-02-24	24.33	24.41	24.32	24.40	2186462
2015-02-25	24.38	24.40	24.37	24.39	686787
2015-02-26	24.38	24.40	24.38	24.38	550435
2015-02-27	24.37	24.39	24.36	24.37	406055
2015-03-02	24.35	24.35	24.30	24.32	551516
2015-03-03	24.30	24.33	24.28	24.29	858528
2015-03-04	24.30	24.31	24.28	24.28	541400
2015-03-05	24.31	24.31	24.28	24.28	550234
2015-03-06	24.27	24.27	24.21	24.26	485531
2015-03-09	24.25	24.27	24.23	24.27	682411
2015-03-10	24.24	24.28	24.24	24.24	405670
2015-03-11	24.24	24.27	24.22	24.26	397378
2015-03-12	24.24	24.26	24.23	24.23	685234
2015-03-13	24.23	24.25	24.23	24.24	369619
2015-03-16	24.24	24.27	24.23	24.25	401013
2015-03-17	24.25	24.26	24.24	24.24	423472
2015-03-18	24.26	24.31	24.24	24.27	466136
2015-03-19	24.26	24.31	24.26	24.29	415879
2015-03-20	24.30	24.33	24.29	24.32	322735
2015-03-23	24.30	24.34	24.30	24.33	436362
2015-03-24	24.31	24.33	24.30	24.33	559211
2015-03-25	24.33	24.34	24.31	24.33	460740
2015-03-26	24.33	24.33	24.30	24.30	369169
2015-03-27	24.30	24.32	24.30	24.30	265525
2015-03-30	24.32	24.32	24.29	24.31	709590
2015-03-31	24.30	24.32	24.30	24.32	316046
2015-04-01	24.29	24.31	24.28	24.28	498406
2015-04-02	24.30	24.30	24.25	24.25	511846
2015-04-06	24.28	24.29	24.27	24.27	386786
2015-04-07	24.27	24.29	24.26	24.26	326608
2015-04-08	24.26	24.29	24.26	24.27	471674
2015-04-09	24.27	24.28	24.25	24.28	588185
2015-04-10	24.28	24.29	24.26	24.29	456087
2015-04-13	24.26	24.29	24.25	24.29	708048
2015-04-14	24.27	24.30	24.26	24.26	439540
2015-04-15	24.26	24.29	24.26	24.29	446621
2015-04-16	24.27	24.29	24.25	24.26	593318
2015-04-17	24.29	24.31	24.26	24.29	1706474
2015-04-20	24.27	24.29	24.26	24.28	297958
2015-04-21	24.26	24.29	24.26	24.27	373946
2015-04-22	24.30	24.30	24.25	24.26	2289711
2015-04-23	24.28	24.29	24.25	24.27	538825
2015-04-24	24.28	24.29	24.26	24.28	389230
2015-04-27	24.27	24.28	24.26	24.26	415747
2015-04-28	24.28	24.29	24.26	24.26	707589
2015-04-29	24.26	24.29	24.24	24.29	514917
2015-04-30	24.28	24.28	24.23	24.23	572732
2015-05-01	24.21	24.24	24.20	24.23	195000
2015-05-04	24.21	24.24	24.20	24.21	252731
2015-05-05	24.23	24.23	24.20	24.23	251188
2015-05-06	24.20	24.22	24.17	24.20	423489
2015-05-07	24.19	24.22	24.19	24.20	259387
2015-05-08	24.22	24.23	24.21	24.21	412257
2015-05-11	24.19	24.21	24.18	24.21	426092
2015-05-12	24.22	24.25	24.20	24.25	1411839
2015-05-13	24.24	24.26	24.23	24.25	552092
2015-05-14	24.25	24.26	24.22	24.24	403779
2015-05-15	24.23	24.25	24.22	24.22	480216
2015-05-18	24.23	24.26	24.17	24.19	949964
2015-05-19	24.18	24.21	24.17	24.18	559246
2015-05-20	24.18	24.22	24.18	24.21	368885
2015-05-21	24.20	24.20	24.18	24.19	317002
2015-05-22	24.18	24.20	24.17	24.17	478086
2015-05-26	24.16	24.19	24.16	24.18	358919
2015-05-27	24.18	24.20	24.18	24.19	224573
2015-05-28	24.20	24.20	24.19	24.19	430106
2015-05-29	24.21	24.21	24.19	24.19	355787
2015-06-01	24.18	24.23	24.17	24.19	357856
2015-06-02	24.18	24.19	24.16	24.18	527381
2015-06-03	24.18	24.19	24.16	24.16	578620
2015-06-04	24.16	24.20	24.16	24.17	747811
2015-06-05	24.15	24.18	24.13	24.16	496015
2015-06-08	24.15	24.18	24.15	24.18	665645
2015-06-09	24.17	24.18	24.14	24.14	438809
2015-06-10	24.13	24.18	24.13	24.17	659612
2015-06-11	24.16	24.18	24.13	24.13	1105390
2015-06-12	24.13	24.16	24.12	24.16	230265
2015-06-15	24.13	24.17	24.13	24.16	555844
2015-06-16	24.17	24.20	24.15	24.20	561820
2015-06-17	24.18	24.20	24.16	24.20	593161
2015-06-18	24.20	24.21	24.17	24.19	222215
2015-06-19	24.19	24.21	24.17	24.18	452455
2015-06-22	24.18	24.22	24.18	24.22	464680
2015-06-23	24.22	24.22	24.18	24.22	357180
2015-06-24	24.20	24.23	24.20	24.22	1475446
2015-06-25	24.22	24.24	24.19	24.22	289116
2015-06-26	24.21	24.22	24.19	24.20	375895
2015-06-29	24.22	24.24	24.21	24.24	371435
2015-06-30	24.23	24.28	24.22	24.28	1622294
2015-07-01	24.27	24.27	24.22	24.22	692887
2015-07-02	24.23	24.27	24.23	24.24	662980
2015-07-06	24.28	24.28	24.25	24.26	1143086
2015-07-07	24.27	24.29	24.26	24.27	565450
2015-07-08	24.28	24.31	24.27	24.31	303262
2015-07-09	24.30	24.32	24.28	24.32	672294
2015-07-10	24.31	24.31	24.28	24.31	318910
2015-07-13	24.31	24.32	24.28	24.32	404381
2015-07-14	24.31	24.34	24.31	24.33	375439
2015-07-15	24.33	24.33	24.30	24.33	227134
2015-07-16	24.31	24.32	24.29	24.30	535820
2015-07-17	24.32	24.32	24.30	24.32	299010
2015-07-20	24.31	24.34	24.31	24.33	307413
2015-07-21	24.33	24.35	24.30	24.33	283249
2015-07-22	24.34	24.35	24.31	24.35	394176
2015-07-23	24.35	24.35	24.32	24.33	230948
2015-07-24	24.35	24.35	24.32	24.32	422181
2015-07-27	24.32	24.36	24.32	24.35	411790
2015-07-28	24.34	24.35	24.32	24.33	271661
2015-07-29	24.34	24.35	24.30	24.30	435424
2015-07-30	24.31	24.35	24.29	24.30	1846285
2015-07-31	24.32	24.34	24.29	24.34	497864
2015-08-03	24.32	24.32	24.28	24.31	429030
2015-08-04	24.31	24.31	24.28	24.28	265282
2015-08-05	24.28	24.30	24.26	24.26	999269
2015-08-06	24.29	24.30	24.27	24.29	381982
2015-08-07	24.29	24.30	24.27	24.30	274573
2015-08-10	24.28	24.29	24.25	24.29	2239607
2015-08-11	24.27	24.32	24.27	24.31	295051
2015-08-12	24.32	24.32	24.28	24.29	515380
2015-08-13	24.30	24.30	24.25	24.28	913364
2015-08-14	24.27	24.30	24.25	24.27	2650938
2015-08-17	24.28	24.31	24.27	24.31	576804
2015-08-18	24.30	24.31	24.28	24.31	311300
2015-08-19	24.31	24.34	24.29	24.34	426092
2015-08-20	24.34	24.34	24.30	24.33	589886
2015-08-21	24.34	24.34	24.30	24.34	707710
2015-08-24	24.30	24.35	24.29	24.31	904906
2015-08-25	24.30	24.33	24.27	24.32	1074245
2015-08-26	24.28	24.33	24.28	24.33	1011909
2015-08-27	24.29	24.34	24.28	24.34	583827
2015-08-28	24.33	24.34	24.30	24.30	287345
2015-08-31	24.30	24.35	24.30	24.35	905977
2015-09-01	24.33	24.35	24.32	24.34	745205
2015-09-02	24.32	24.34	24.31	24.31	538890
2015-09-03	24.30	24.35	24.30	24.34	600097
2015-09-04	24.35	24.35	24.31	24.32	315533
2015-09-08	24.32	24.33	24.30	24.32	539972
2015-09-09	24.32	24.34	24.29	24.29	642465
2015-09-10	24.30	24.31	24.29	24.30	332883
2015-09-11	24.31	24.31	24.30	24.31	227426
2015-09-14	24.29	24.31	24.29	24.29	431155
2015-09-15	24.29	24.33	24.27	24.27	383497
2015-09-16	24.25	24.32	24.25	24.25	348164
2015-09-17	24.25	24.32	24.24	24.32	286028
2015-09-18	24.31	24.35	24.30	24.33	375070
2015-09-21	24.33	24.33	24.30	24.30	374984
2015-09-22	24.30	24.36	24.30	24.35	601532
2015-09-23	24.35	24.37	24.32	24.32	266984
2015-09-24	24.34	24.37	24.32	24.32	443254
2015-09-25	24.32	24.35	24.31	24.35	443866
2015-09-28	24.35	24.37	24.33	24.34	565128
2015-09-29	24.34	24.38	24.34	24.36	668687
2015-09-30	24.35	24.38	24.35	24.36	343764
2015-10-01	24.36	24.38	24.34	24.34	733916
2015-10-02	24.35	24.38	24.35	24.37	478420
2015-10-05	24.36	24.40	24.35	24.37	1002150
2015-10-06	24.36	24.39	24.36	24.38	648223
2015-10-07	24.38	24.41	24.36	24.39	303527
2015-10-08	24.39	24.40	24.38	24.38	266310
2015-10-09	24.38	24.42	24.38	24.39	467047
2015-10-12	24.41	24.42	24.38	24.39	642590
2015-10-13	24.39	24.43	24.39	24.43	479818
2015-10-14	24.43	24.43	24.40	24.41	444774
2015-10-15	24.40	24.42	24.39	24.42	430171
2015-10-16	24.41	24.43	24.40	24.40	303361
2015-10-19	24.40	24.42	24.40	24.40	696750
2015-10-20	24.39	24.41	24.39	24.39	289635
2015-10-21	24.41	24.43	24.40	24.41	324236
2015-10-22	24.41	24.43	24.40	24.41	333464
2015-10-23	24.39	24.42	24.38	24.38	428640
2015-10-26	24.41	24.43	24.41	24.43	328031
2015-10-27	24.41	24.43	24.40	24.40	325305
2015-10-28	24.41	24.45	24.40	24.40	352575
2015-10-29	24.40	24.43	24.40	24.43	351727
2015-10-30	24.42	24.45	24.41	24.42	414812
2015-11-02	24.41	24.42	24.38	24.41	635784
2015-11-03	24.42	24.46	24.39	24.41	411823
2015-11-04	24.42	24.42	24.38	24.40	509835
2015-11-05	24.37	24.41	24.37	24.39	730145
2015-11-06	24.38	24.39	24.36	24.36	477942
2015-11-09	24.34	24.37	24.34	24.35	425146
2015-11-10	24.35	24.36	24.33	24.34	898668
2015-11-11	24.34	24.36	24.31	24.32	884909
2015-11-12	24.32	24.34	24.30	24.30	909397
2015-11-13	24.31	24.35	24.31	24.33	357525
2015-11-16	24.35	24.35	24.31	24.35	342178
2015-11-17	24.34	24.36	24.32	24.36	311546
2015-11-18	24.32	24.35	24.32	24.35	462627
2015-11-19	24.36	24.36	24.32	24.32	489895
2015-11-20	24.35	24.35	24.33	24.33	269607
2015-11-23	24.33	24.36	24.33	24.36	414760
2015-11-24	24.36	24.37	24.35	24.35	532648
2015-11-25	24.35	24.37	24.32	24.36	377984
2015-11-27	24.34	24.36	24.33	24.34	129189
2015-11-30	24.35	24.37	24.33	24.37	268852
2015-12-01	24.35	24.37	24.33	24.35	873176
2015-12-02	24.36	24.36	24.34	24.36	562660
2015-12-03	24.34	24.35	24.31	24.33	637942
2015-12-04	24.30	24.34	24.30	24.34	937094
2015-12-07	24.33	24.35	24.32	24.32	745019
2015-12-08	24.34	24.35	24.31	24.31	340618
2015-12-09	24.35	24.36	24.33	24.36	550132
2015-12-10	24.35	24.36	24.32	24.32	364013
2015-12-11	24.35	24.37	24.32	24.36	617052
2015-12-14	24.34	24.35	24.28	24.30	660478
2015-12-15	24.30	24.33	24.28	24.30	525432
2015-12-16	24.30	24.32	24.27	24.28	780124
2015-12-17	24.27	24.31	24.27	24.29	692867
2015-12-18	24.30	24.30	24.27	24.30	743863
2015-12-21	24.28	24.30	24.27	24.29	991165
2015-12-22	24.27	24.32	24.26	24.32	789279
2015-12-23	24.28	24.33	24.28	24.33	1282181
2015-12-24	24.32	24.33	24.31	24.33	585601
2015-12-28	24.31	24.36	24.31	24.34	718973
2015-12-29	24.33	24.35	24.32	24.34	934464
2015-12-30	24.32	24.36	24.30	24.35	1285798
2015-12-31	24.34	24.36	24.32	24.36	561507
2016-01-04	24.34	24.35	24.31	24.31	890443
2016-01-05	24.34	24.42	24.32	24.34	2442338
2016-01-06	24.38	24.40	24.35	24.40	595074
2016-01-07	24.41	24.41	24.38	24.41	559234
2016-01-08	24.40	24.43	24.37	24.38	823216
2016-01-11	24.38	24.41	24.38	24.40	582380
2016-01-12	24.42	24.43	24.40	24.43	425721
2016-01-13	24.40	24.42	24.39	24.41	494724
2016-01-14	24.42	24.43	24.39	24.42	472373
2016-01-15	24.41	24.44	24.40	24.43	710985
2016-01-19	24.43	24.45	24.40	24.41	3312383
2016-01-20	24.42	24.48	24.40	24.46	1086206
2016-01-21	24.46	24.47	24.43	24.45	575088
2016-01-22	24.44	24.48	24.38	24.42	2077594
2016-01-25	24.40	24.44	24.40	24.40	1017885
2016-01-26	24.43	24.44	24.41	24.44	625522
2016-01-27	24.44	24.44	24.41	24.44	456128
2016-01-28	24.43	24.44	24.39	24.39	518955
2016-01-29	24.41	24.46	24.41	24.46	862309
2016-02-01	24.41	24.46	24.41	24.43	729509
2016-02-02	24.45	24.51	24.43	24.51	1863250
2016-02-03	24.48	24.52	24.48	24.49	388092
2016-02-04	24.51	24.52	24.48	24.49	685477
2016-02-05	24.52	24.54	24.51	24.53	557028
2016-02-08	24.57	24.59	24.53	24.59	836787
2016-02-09	24.56	24.61	24.56	24.59	471320
2016-02-10	24.59	24.60	24.56	24.59	474084
2016-02-11	24.57	24.62	24.57	24.60	553901
2016-02-12	24.56	24.60	24.56	24.57	529497
2016-02-16	24.61	24.62	24.58	24.61	649600
2016-02-17	24.58	24.60	24.56	24.56	530615
2016-02-18	24.59	24.59	24.56	24.58	522960
2016-02-19	24.60	24.60	24.56	24.57	474266
2016-02-22	24.59	24.59	24.57	24.59	262711
2016-02-23	24.56	24.59	24.56	24.59	510994
2016-02-24	24.58	24.59	24.56	24.57	255896
2016-02-25	24.56	24.57	24.53	24.53	635190
2016-02-26	24.53	24.55	24.51	24.51	560137
2016-02-29	24.50	24.55	24.50	24.49	668882
2016-03-01	24.50	24.53	24.47	24.51	555568
2016-03-02	24.48	24.50	24.43	24.43	2110970
2016-03-03	24.43	24.43	24.43	24.41	953970
2016-03-04	24.41	24.44	24.38	24.39	559450
2016-03-07	24.39	24.43	24.38	24.43	705280
2016-03-08	24.40	24.45	24.40	24.42	1107528
2016-03-09	24.42	24.44	24.41	24.44	402850
2016-03-10	24.44	24.44	24.44	24.41	653728
2016-03-11	24.41	24.41	24.41	24.42	553191
2016-03-14	24.43	24.43	24.39	24.40	816894
2016-03-15	24.40	24.40	24.40	48.78	184636
2016-03-16	48.78	48.84	48.78	48.84	303514
2016-03-17	48.84	48.84	48.79	48.83	185254
2016-03-18	48.81	48.82	48.79	48.81	1308863
2016-03-21	48.79	48.82	48.76	48.82	219715
2016-03-22	48.80	48.83	48.78	48.82	304609
2016-03-23	48.78	48.83	48.75	48.80	206550
2016-03-24	48.80	48.80	48.80	48.80	279865
2016-03-28	48.82	48.85	48.81	48.82	206260
2016-03-29	48.84	48.87	48.81	48.87	276080
2016-03-30	48.86	48.86	48.81	48.81	460723
2016-03-31	48.80	48.86	48.80	48.82	292443
2016-04-01	48.79	48.82	48.75	48.75	701563
2016-04-04	48.76	48.82	48.76	48.78	636119
2016-04-05	48.78	48.78	48.78	48.80	283717
2016-04-06	48.80	48.88	48.80	48.82	386984
2016-04-07	48.87	48.93	48.84	48.93	181702
2016-04-08	48.91	48.91	48.81	48.88	473528
2016-04-11	48.87	48.90	48.86	48.86	522298
2016-04-12	48.86	48.88	48.85	48.87	451297
2016-04-13	48.85	48.94	48.85	48.89	219845
2016-04-14	48.90	48.93	48.88	48.92	197820
2016-04-15	48.94	48.94	48.90	48.94	398319
2016-04-18	48.94	48.94	48.86	48.94	1108620
2016-04-19	48.90	48.93	48.86	48.89	507027
2016-04-20	48.89	48.92	48.89	48.91	217928
2016-04-21	48.92	48.92	48.88	48.88	234269
2016-04-22	48.88	48.92	48.88	48.92	1010151
2016-04-25	48.93	48.93	48.88	48.88	332285
2016-04-26	48.90	48.91	48.88	48.88	194302
2016-04-27	48.89	48.95	48.88	48.93	434624
2016-04-28	48.90	48.96	48.89	48.93	394720
2016-04-29	48.93	48.95	48.90	48.87	366390
2016-05-02	48.94	48.94	48.87	48.88	287754
2016-05-03	48.92	48.96	48.91	48.96	339099
2016-05-04	48.96	48.98	48.93	48.96	267007
2016-05-05	48.96	48.96	48.92	48.93	201040
2016-05-06	48.93	48.96	48.92	48.95	193417
2016-05-09	48.96	48.96	48.93	48.94	147404
2016-05-10	48.94	48.99	48.94	48.95	433753
2016-05-11	48.98	48.99	48.94	48.96	245142
2016-05-12	48.96	48.98	48.93	48.94	244740
2016-05-13	48.96	49.00	48.96	49.00	244284
2016-05-16	48.98	48.98	48.95	48.98	274244
2016-05-17	48.99	49.01	48.97	48.97	198355
2016-05-18	49.00	49.06	48.92	48.93	309140
2016-05-19	48.92	48.96	48.92	48.93	233574
2016-05-20	48.90	48.95	48.90	48.94	177530
2016-05-23	48.92	48.93	48.90	48.92	168965
2016-05-24	48.90	48.92	48.86	48.86	255640
2016-05-25	48.88	48.89	48.86	48.86	333204
2016-05-26	48.86	48.88	48.84	48.85	181424
2016-05-27	48.85	48.90	48.81	48.83	233377
2016-05-31	48.84	48.86	48.82	48.79	268506
2016-06-01	48.80	48.82	48.78	48.82	299329
2016-06-02	48.80	48.82	48.79	48.80	263725
2016-06-03	48.82	48.87	48.82	48.83	254305
2016-06-06	48.83	48.87	48.82	48.86	201106
2016-06-07	48.87	48.89	48.85	48.87	306606
2016-06-08	48.86	48.89	48.85	48.85	125076
2016-06-09	48.88	48.92	48.85	48.92	348531
2016-06-10	48.89	48.96	48.89	48.94	226339
2016-06-13	48.93	48.96	48.92	48.95	428683
2016-06-14	48.93	48.99	48.93	48.95	201422
2016-06-15	48.96	49.02	48.95	48.98	232721
2016-06-16	48.97	49.02	48.97	48.97	168067
2016-06-17	49.02	49.03	48.99	49.02	205278
2016-06-20	49.03	49.03	48.96	48.96	211083
2016-06-21	49.00	49.00	48.96	48.97	308949
2016-06-22	48.95	49.02	48.95	48.95	469490
2016-06-23	48.98	48.98	48.90	48.92	148398
2016-06-24	48.91	49.12	48.91	49.09	176385
2016-06-27	49.11	49.18	49.08	49.13	179100
2016-06-28	49.11	49.17	49.10	49.11	365656
2016-06-29	49.14	49.15	49.07	49.07	810966
2016-06-30	49.09	49.11	49.08	49.03	405441
2016-07-01	49.03	49.09	49.03	49.09	355701
2016-07-05	49.08	49.14	49.07	49.13	525643
2016-07-06	49.10	49.16	49.06	49.10	124687
2016-07-07	49.11	49.12	49.04	49.06	533937
2016-07-08	49.08	49.08	49.05	49.05	173258
2016-07-11	49.06	49.08	49.04	49.07	304901
2016-07-12	49.06	49.09	49.04	49.04	392862
2016-07-13	49.04	49.11	49.04	49.06	274648
2016-07-14	49.06	49.09	49.04	49.06	238624
2016-07-15	49.08	49.09	49.04	49.06	283481
2016-07-18	49.05	49.09	49.05	49.05	241020
2016-07-19	49.05	49.09	49.04	49.09	456903
2016-07-20	49.06	49.09	49.06	49.08	171782
2016-07-21	49.05	49.10	49.04	49.10	242875
2016-07-22	49.08	49.11	49.07	49.07	263328
2016-07-25	49.10	49.11	49.07	49.10	253991
2016-07-26	49.09	49.11	49.08	49.08	269620
2016-07-27	49.10	49.17	49.09	49.13	189055
2016-07-28	49.16	49.18	49.13	49.16	196676
2016-07-29	49.16	49.21	49.16	49.16	199847
2016-08-01	49.15	49.19	49.10	49.10	229256
2016-08-02	49.12	49.15	49.10	49.11	390649
2016-08-03	49.14	49.16	49.12	49.14	518586
2016-08-04	49.16	49.19	49.15	49.19	313081
2016-08-05	49.18	49.18	49.09	49.09	177614
2016-08-08	49.09	49.16	49.09	49.15	341844
2016-08-09	49.14	49.19	49.13	49.17	319211
2016-08-10	49.19	49.20	49.16	49.19	413497
2016-08-11	49.17	49.18	49.11	49.12	228508
2016-08-12	49.17	49.20	49.13	49.17	180014
2016-08-15	49.18	49.19	49.16	49.19	121732
2016-08-16	49.16	49.20	49.15	49.16	638735
2016-08-17	49.20	49.22	49.17	49.22	1055264
2016-08-18	49.21	49.24	49.17	49.20	273970
2016-08-19	49.20	49.23	49.18	49.18	216841
2016-08-22	49.20	49.24	49.20	49.24	189277
2016-08-23	49.24	49.25	49.21	49.24	240834
2016-08-24	49.24	49.25	49.20	49.21	250832
2016-08-25	49.22	49.24	49.19	49.19	255446
2016-08-26	49.21	49.21	49.14	49.18	255243
2016-08-29	49.14	49.21	49.14	49.20	163112
2016-08-30	49.18	49.21	49.15	49.15	239466
2016-08-31	49.15	49.17	49.13	49.09	275471
2016-09-01	49.11	49.11	49.04	49.04	263822
2016-09-02	49.02	49.04	49.00	49.01	387228
2016-09-06	49.00	49.04	48.99	48.99	242474
2016-09-07	48.99	49.01	48.96	48.96	198798
2016-09-08	48.97	48.97	48.93	48.95	447562
2016-09-09	48.92	48.94	48.91	48.94	365103
2016-09-12	48.91	48.96	48.91	48.96	256110
2016-09-13	48.91	48.93	48.89	48.90	377681
2016-09-14	48.89	48.92	48.88	48.88	231373
2016-09-15	48.88	48.91	48.85	48.85	280916
2016-09-16	48.86	48.90	48.85	48.89	235415
2016-09-19	48.90	48.90	48.83	48.85	269446
2016-09-20	48.85	48.88	48.83	48.83	209036
2016-09-21	48.83	48.87	48.81	48.84	293022
2016-09-22	48.83	48.87	48.83	48.86	187141
2016-09-23	48.84	48.87	48.84	48.86	325556
2016-09-26	48.84	48.87	48.83	48.87	309435
2016-09-27	48.85	48.92	48.83	48.84	232616
2016-09-28	48.86	48.88	48.84	48.87	251287
2016-09-29	48.86	48.88	48.83	48.85	278587
2016-09-30	48.84	48.86	48.83	48.85	361765
2016-10-03	48.82	48.85	48.80	48.81	274352
2016-10-04	48.80	48.85	48.78	48.78	365443
2016-10-05	48.83	48.83	48.76	48.79	425720
2016-10-06	48.77	48.77	48.72	48.74	286076
2016-10-07	48.73	48.75	48.72	48.73	178743
2016-10-10	48.73	48.75	48.70	48.73	154107
2016-10-11	48.71	48.74	48.64	48.64	212406
2016-10-12	48.69	48.69	48.62	48.63	229529
2016-10-13	48.62	48.70	48.62	48.64	602796
2016-10-14	48.64	48.68	48.64	48.64	524957
2016-10-17	48.68	48.69	48.65	48.66	215491
2016-10-18	48.67	48.68	48.64	48.67	132639
2016-10-19	48.65	48.67	48.63	48.63	203411
2016-10-20	48.66	48.67	48.63	48.67	177261
2016-10-21	48.69	48.69	48.66	48.69	194806
2016-10-24	48.70	48.72	48.64	48.64	349768
2016-10-25	48.63	48.68	48.62	48.67	275891
2016-10-26	48.65	48.66	48.63	48.63	182790
2016-10-27	48.61	48.67	48.61	48.67	223712
2016-10-28	48.66	48.70	48.63	48.70	154729
2016-10-31	48.68	48.70	48.66	48.66	194958
2016-11-01	48.66	48.67	48.61	48.66	304907
2016-11-02	48.66	48.68	48.62	48.64	256047
2016-11-03	48.64	48.68	48.64	48.64	213348
2016-11-04	48.65	48.70	48.64	48.66	300524
2016-11-07	48.68	48.70	48.65	48.69	160657
2016-11-08	48.67	48.70	48.65	48.69	370966
2016-11-09	48.63	48.64	48.51	48.51	294816
2016-11-10	48.57	48.63	48.32	48.37	569359
2016-11-11	48.31	48.39	48.30	48.36	249329
2016-11-14	48.32	48.35	48.09	48.30	637942
2016-11-15	48.22	48.34	48.22	48.26	644805
2016-11-16	48.27	48.28	48.14	48.20	308685
2016-11-17	48.24	48.24	48.10	48.16	676010
2016-11-18	48.20	48.20	48.10	48.16	492156
2016-11-21	48.22	48.26	48.13	48.13	588936
2016-11-22	48.17	48.25	48.10	48.10	557070
2016-11-23	48.00	48.10	48.00	48.03	535126
2016-11-25	48.02	48.08	48.01	48.04	129559
2016-11-28	48.08	48.19	47.99	48.05	473864
2016-11-29	48.04	48.04	47.89	47.94	562849
2016-11-30	47.80	47.83	47.74	47.75	680967
2016-12-01	47.68	47.81	47.67	47.79	894805
2016-12-02	47.69	47.80	47.69	47.76	1219858
2016-12-05	47.76	47.80	47.74	47.80	728386
2016-12-06	47.86	47.88	47.79	47.84	720572
2016-12-07	47.96	48.00	47.90	47.94	777130
2016-12-08	47.94	48.02	47.91	47.97	1071126
2016-12-09	47.96	47.96	47.87	47.90	1066672
2016-12-12	47.90	48.03	47.90	48.02	1470232
2016-12-13	47.97	48.04	47.96	48.03	1615760
2016-12-14	47.99	48.03	47.94	47.96	1632280
2016-12-15	47.89	48.01	47.83	47.90	2401534
2016-12-16	47.84	47.92	47.83	47.92	1397605
2016-12-19	47.92	47.95	47.88	47.93	1036704
2016-12-20	47.87	47.94	47.87	47.89	1714875
2016-12-21	47.89	47.92	47.86	47.90	1699673
2016-12-22	47.84	47.90	47.81	47.84	1561080
2016-12-23	47.82	47.89	47.80	47.86	842889
2016-12-27	47.85	47.95	47.85	47.88	1742551
2016-12-28	47.87	47.94	47.84	47.91	1807662
2016-12-29	47.89	47.95	47.89	47.92	2117544
2016-12-30	47.93	47.96	47.89	47.94	1819083
2017-01-03	47.89	47.93	47.88	47.93	546145
2017-01-04	47.94	47.95	47.90	47.94	603015
2017-01-05	47.95	48.00	47.91	47.99	703133
2017-01-06	47.93	48.01	47.93	48.00	467235
2017-01-09	48.00	48.06	47.98	48.06	1196771
2017-01-10	48.06	48.09	48.02	48.05	1202004
2017-01-11	48.03	48.13	48.03	48.10	613137
2017-01-12	48.12	48.18	48.12	48.15	701811
2017-01-13	48.17	48.22	48.15	48.16	482050
2017-01-17	48.25	48.25	48.20	48.23	1071610
2017-01-18	48.20	48.26	48.20	48.24	788567
2017-01-19	48.23	48.24	48.17	48.17	738164
2017-01-20	48.17	48.19	48.05	48.13	1303080
2017-01-23	48.19	48.19	48.10	48.13	638972
2017-01-24	48.19	48.19	48.10	48.17	1556308
2017-01-25	48.17	48.17	48.10	48.14	998868
2017-01-26	48.12	48.18	48.12	48.17	576785
2017-01-27	48.12	48.25	48.12	48.25	582425
2017-01-30	48.22	48.27	48.17	48.23	596080
2017-01-31	48.26	48.28	48.23	48.24	450340
2017-02-01	48.20	48.24	48.19	48.23	293396
2017-02-02	48.20	48.26	48.20	48.23	387924
2017-02-03	48.29	48.29	48.20	48.21	1001147
2017-02-06	48.28	48.32	48.26	48.31	627936
2017-02-07	48.30	48.32	48.26	48.27	404102
2017-02-08	48.31	48.40	48.31	48.33	446360
2017-02-09	48.30	48.35	48.30	48.30	346650
2017-02-10	48.33	48.34	48.30	48.32	619102
2017-02-13	48.32	48.33	48.26	48.32	813518
2017-02-14	48.32	48.34	48.25	48.25	372312
2017-02-15	48.23	48.31	48.23	48.25	931711
2017-02-16	48.27	48.33	48.27	48.31	477888
2017-02-17	48.31	48.34	48.31	48.31	292489
2017-02-21	48.34	48.35	48.31	48.34	369395
2017-02-22	48.35	48.37	48.32	48.32	366120
2017-02-23	48.35	48.38	48.33	48.35	249092
2017-02-24	48.38	48.47	48.38	48.46	272231
2017-02-27	48.48	48.50	48.45	48.46	332520
2017-02-28	48.47	48.49	48.44	48.38	319737
2017-03-01	48.38	48.38	48.31	48.36	275600
2017-03-02	48.36	48.36	48.30	48.33	264117
2017-03-03	48.38	48.38	48.30	48.35	364549
2017-03-06	48.36	48.36	48.31	48.31	256153
2017-03-07	48.32	48.36	48.32	48.36	252619
2017-03-08	48.29	48.35	48.27	48.32	264042
2017-03-09	48.26	48.30	48.22	48.25	401318
2017-03-10	48.29	48.29	48.23	48.23	290496
2017-03-13	48.28	48.32	48.21	48.21	317193
2017-03-14	48.22	48.24	48.20	48.24	340431
2017-03-15	48.20	48.27	48.20	48.25	457642
2017-03-16	48.27	48.28	48.23	48.26	343903
2017-03-17	48.27	48.27	48.22	48.25	330868
2017-03-20	48.28	48.28	48.23	48.25	347971
2017-03-21	48.26	48.32	48.25	48.31	405349
2017-03-22	48.34	48.34	48.28	48.33	495492
2017-03-23	48.34	48.38	48.30	48.37	483138
2017-03-24	48.38	48.38	48.32	48.38	274539
2017-03-27	48.39	48.43	48.35	48.43	396675
2017-03-28	48.41	48.44	48.39	48.42	686106
2017-03-29	48.43	48.47	48.43	48.44	459204
2017-03-30	48.44	48.45	48.37	48.45	797395
2017-03-31	48.42	48.44	48.39	48.44	487226
2017-04-03	48.39	48.45	48.38	48.41	549208
2017-04-04	48.43	48.44	48.40	48.42	378726
2017-04-05	48.41	48.44	48.40	48.40	442526
2017-04-06	48.40	48.46	48.40	48.46	303901
2017-04-07	48.45	48.48	48.44	48.48	235977
2017-04-10	48.48	48.49	48.46	48.48	306409
2017-04-11	48.47	48.52	48.46	48.52	397546
2017-04-12	48.52	48.55	48.48	48.55	626339
2017-04-13	48.55	48.57	48.51	48.56	546420
2017-04-17	48.57	48.58	48.53	48.53	395926
2017-04-18	48.57	48.61	48.56	48.59	814645
2017-04-19	48.59	48.62	48.54	48.55	376034
2017-04-20	48.55	48.56	48.54	48.54	277695
2017-04-21	48.57	48.66	48.55	48.56	346081
2017-04-24	48.53	48.56	48.50	48.51	259094
2017-04-25	48.50	48.55	48.48	48.49	238862
2017-04-26	48.54	48.54	48.49	48.51	248785
2017-04-27	48.52	48.56	48.49	48.56	303744
2017-04-28	48.55	48.55	48.52	48.54	268916
2017-05-01	48.52	48.52	48.48	48.52	297033
2017-05-02	48.51	48.54	48.49	48.54	239475
2017-05-03	48.53	48.55	48.50	48.54	217250
2017-05-04	48.51	48.52	48.49	48.51	181823
2017-05-05	48.56	48.57	48.52	48.57	173553
2017-05-08	48.57	48.57	48.53	48.55	219658
2017-05-09	48.56	48.57	48.52	48.55	601105
2017-05-10	48.58	48.58	48.50	48.57	185808
2017-05-11	48.56	48.58	48.53	48.58	217222
2017-05-12	48.60	48.60	48.57	48.59	233103
2017-05-15	48.60	48.60	48.56	48.60	228207
2017-05-16	48.61	48.63	48.58	48.61	367929
2017-05-17	48.66	48.69	48.64	48.67	357064
2017-05-18	48.70	48.71	48.66	48.69	235898
2017-05-19	48.65	48.70	48.65	48.70	279824
2017-05-22	48.70	48.71	48.69	48.69	263030
2017-05-23	48.73	48.74	48.68	48.69	469651
2017-05-24	48.69	48.72	48.68	48.71	241482
2017-05-25	48.70	48.72	48.70	48.70	300248
2017-05-26	48.72	48.74	48.69	48.72	290051
2017-05-30	48.71	48.77	48.71	48.77	198556
2017-05-31	48.77	48.80	48.74	48.76	236570
2017-06-01	48.75	48.77	48.71	48.77	362037
2017-06-02	48.76	48.79	48.67	48.76	307223
2017-06-05	48.79	48.80	48.76	48.79	150127
2017-06-06	48.81	48.83	48.79	48.82	341429
2017-06-07	48.79	48.80	48.77	48.79	232690
2017-06-08	48.79	48.79	48.75	48.77	222569
2017-06-09	48.76	48.78	48.73	48.76	229943
2017-06-12	48.74	48.76	48.72	48.72	256166
2017-06-13	48.72	48.74	48.70	48.74	270960
2017-06-14	48.78	48.78	48.73	48.75	267338
2017-06-15	48.73	48.73	48.68	48.71	295311
2017-06-16	48.71	48.71	48.66	48.66	476741
2017-06-19	48.70	48.70	48.66	48.68	251364
2017-06-20	48.67	48.70	48.67	48.67	247129
2017-06-21	48.66	48.69	48.66	48.69	173405
2017-06-22	48.69	48.70	48.66	48.70	238313
2017-06-23	48.69	48.69	48.66	48.68	139335
2017-06-26	48.71	48.71	48.68	48.71	178593
2017-06-27	48.69	48.69	48.64	48.66	192748
2017-06-28	48.66	48.68	48.62	48.66	387041
2017-06-29	48.60	48.60	48.52	48.53	395646
2017-06-30	48.52	48.54	48.50	48.50	177635
2017-07-03	48.51	48.51	48.46	48.49	144004
2017-07-05	48.49	48.51	48.48	48.50	234489
2017-07-06	48.43	48.49	48.43	48.47	248000
2017-07-07	48.45	48.50	48.45	48.49	587371
2017-07-10	48.49	48.53	48.47	48.53	691556
2017-07-11	48.51	48.54	48.50	48.51	327284
2017-07-12	48.55	48.57	48.53	48.54	247599
2017-07-13	48.55	48.55	48.52	48.55	229422
2017-07-14	48.57	48.60	48.54	48.60	175584
2017-07-17	48.61	48.62	48.57	48.62	221977
2017-07-18	48.65	48.66	48.63	48.66	171292
2017-07-19	48.66	48.68	48.65	48.68	191804
2017-07-20	48.71	48.72	48.68	48.72	271386
2017-07-21	48.71	48.74	48.69	48.74	173058
2017-07-24	48.76	48.79	48.72	48.77	230358
2017-07-25	48.75	48.77	48.74	48.77	179724
2017-07-26	48.77	48.78	48.73	48.78	177263
2017-07-27	48.72	48.78	48.72	48.78	159192
2017-07-28	48.78	48.79	48.73	48.78	187447
2017-07-31	48.80	48.80	48.76	48.74	216632
2017-08-01	48.71	48.76	48.70	48.72	232877
2017-08-02	48.78	48.79	48.71	48.77	236499
2017-08-03	48.79	48.80	48.76	48.80	272233
2017-08-04	48.81	48.81	48.74	48.78	224578
2017-08-07	48.81	48.83	48.78	48.83	284368
2017-08-08	48.82	48.84	48.80	48.81	470961
2017-08-09	48.85	48.87	48.81	48.85	207983
2017-08-10	48.86	48.90	48.84	48.89	397173
2017-08-11	48.90	48.92	48.86	48.92	144208
2017-08-14	48.87	48.92	48.86	48.90	362692
2017-08-15	48.89	48.90	48.85	48.88	216765
2017-08-16	48.81	48.88	48.81	48.84	236951
2017-08-17	48.87	48.88	48.84	48.88	189982
2017-08-18	48.87	48.90	48.85	48.89	260757
2017-08-21	48.91	48.91	48.88	48.91	165284
2017-08-22	48.92	48.92	48.88	48.90	269904
2017-08-23	48.89	48.91	48.85	48.88	258730
2017-08-24	48.88	48.90	48.86	48.89	290274
2017-08-25	48.90	48.91	48.86	48.89	153486
2017-08-28	48.89	48.90	48.86	48.86	216884
2017-08-29	48.95	48.95	48.89	48.92	353602
2017-08-30	48.91	48.92	48.90	48.91	187474
2017-08-31	48.91	48.92	48.89	48.88	212052
2017-09-01	48.88	48.89	48.82	48.82	171172
2017-09-05	48.92	48.92	48.86	48.91	307413
2017-09-06	48.94	48.94	48.89	48.91	241179
2017-09-07	48.92	48.92	48.87	48.87	203235
2017-09-08	48.89	48.90	48.87	48.90	162196
2017-09-11	48.88	48.88	48.81	48.83	716846
2017-09-12	48.82	48.86	48.81	48.84	277309
2017-09-13	48.85	48.85	48.81	48.82	264064
2017-09-14	48.80	48.84	48.76	48.78	428650
2017-09-15	48.81	48.83	48.76	48.77	131072
2017-09-18	48.80	48.80	48.74	48.74	249842
2017-09-19	48.76	48.82	48.74	48.74	330165
2017-09-20	48.82	48.82	48.69	48.73	220044
2017-09-21	48.75	48.78	48.70	48.71	279443
2017-09-22	48.74	48.76	48.71	48.75	188064
2017-09-25	48.75	48.79	48.70	48.79	288799
2017-09-26	48.71	48.77	48.71	48.73	187611
2017-09-27	48.71	48.74	48.66	48.68	150732
2017-09-28	48.64	48.66	48.60	48.61	1332763
2017-09-29	48.63	48.64	48.59	48.60	248892
2017-10-02	48.54	48.57	48.54	48.57	214893
2017-10-03	48.58	48.58	48.55	48.57	275656
2017-10-04	48.54	48.57	48.52	48.53	248057
2017-10-05	48.56	48.58	48.53	48.53	170071
2017-10-06	48.52	48.55	48.51	48.55	191564
2017-10-09	48.55	48.58	48.54	48.54	3180095
2017-10-10	48.60	48.60	48.57	48.59	198867
2017-10-11	48.60	48.60	48.57	48.57	470646
2017-10-12	48.60	48.60	48.56	48.58	287987
2017-10-13	48.60	48.62	48.58	48.62	262667
2017-10-16	48.60	48.64	48.59	48.64	366194
2017-10-17	48.66	48.66	48.63	48.66	244109
2017-10-18	48.65	48.67	48.62	48.65	226061
2017-10-19	48.67	48.69	48.64	48.65	280826
2017-10-20	48.61	48.64	48.61	48.62	167322
2017-10-23	48.65	48.65	48.62	48.64	258842
2017-10-24	48.58	48.61	48.58	48.58	238094
2017-10-25	48.58	48.59	48.55	48.55	201311
2017-10-26	48.58	48.58	48.51	48.54	367512
2017-10-27	48.50	48.54	48.50	48.52	271809
2017-10-30	48.56	48.57	48.54	48.55	226739
2017-10-31	48.55	48.55	48.49	48.46	385507
2017-11-01	48.49	48.49	48.45	48.45	348823
2017-11-02	48.41	48.47	48.41	48.44	301272
2017-11-03	48.41	48.46	48.41	48.46	285598
2017-11-06	48.48	48.48	48.45	48.46	245926
2017-11-07	48.48	48.48	48.45	48.48	356311
2017-11-08	48.47	48.47	48.44	48.45	285058
2017-11-09	48.46	48.48	48.43	48.45	391823
2017-11-10	48.36	48.37	48.32	48.32	405112
2017-11-13	48.33	48.35	48.32	48.32	296338
2017-11-14	48.32	48.34	48.30	48.31	194337
2017-11-15	48.32	48.36	48.31	48.35	296262
2017-11-16	48.30	48.30	48.29	48.29	175263
2017-11-17	48.28	48.28	48.23	48.23	339360
2017-11-20	48.25	48.27	48.22	48.22	247286
2017-11-21	48.26	48.27	48.21	48.22	355704
2017-11-22	48.20	48.20	48.14	48.18	278433
2017-11-24	48.11	48.12	48.10	48.10	119716
2017-11-27	48.11	48.12	48.08	48.10	308448
2017-11-28	48.02	48.06	47.97	47.98	432111
2017-11-29	47.91	47.93	47.85	47.86	610706
2017-11-30	47.86	47.95	47.86	47.89	706260
2017-12-01	47.95	48.00	47.86	47.94	803261
2017-12-04	47.89	47.93	47.89	47.89	725573
2017-12-05	47.92	47.98	47.88	48.06	1535474
2017-12-06	47.99	48.09	47.98	48.08	799434
2017-12-07	48.10	48.11	48.07	48.10	592450
2017-12-08	48.04	48.08	48.03	48.03	699829
2017-12-11	48.02	48.06	48.00	48.06	492118
2017-12-12	48.00	48.06	47.99	48.01	485704
2017-12-13	48.08	48.15	48.00	48.12	640670
2017-12-14	48.06	48.13	48.03	48.09	702878
2017-12-15	48.09	48.11	48.03	48.08	801717
2017-12-18	48.07	48.10	48.01	48.01	725581
2017-12-19	47.98	48.01	47.91	47.96	643013
2017-12-20	47.91	47.93	47.80	47.84	717188
2017-12-21	47.84	47.88	47.77	47.87	1947299
2017-12-22	47.81	47.91	47.81	47.88	1102584
2017-12-26	47.89	47.98	47.89	47.98	1030615
2017-12-27	47.97	48.03	47.92	47.94	914909
2017-12-28	47.95	48.04	47.94	47.98	974344
2017-12-29	47.99	48.00	47.91	47.91	1409338
2018-01-02	47.95	47.98	47.93	47.98	575722
2018-01-03	47.99	48.00	47.91	47.96	574559
2018-01-04	47.93	48.03	47.93	48.00	365147
2018-01-05	47.95	47.99	47.93	47.93	481364
2018-01-08	47.99	48.02	47.94	48.00	688444
2018-01-09	47.97	48.01	47.94	48.01	537228
2018-01-10	47.98	48.01	47.91	48.01	563108
2018-01-11	47.99	48.01	47.97	48.01	803397
2018-01-12	47.99	48.04	47.93	48.00	1710476
2018-01-16	48.08	48.08	48.00	48.04	1137086
2018-01-17	48.07	48.07	48.04	48.05	555139
2018-01-18	48.07	48.07	48.02	48.07	620082
2018-01-19	48.07	48.07	48.03	48.05	657079
2018-01-22	48.05	48.12	48.04	48.07	1449952
2018-01-23	48.11	48.14	48.06	48.09	855619
2018-01-24	48.08	48.12	48.05	48.12	918418
2018-01-25	48.07	48.13	48.05	48.13	340437
2018-01-26	48.11	48.14	48.05	48.08	698030
2018-01-29	48.09	48.10	47.99	48.01	888308
2018-01-30	48.07	48.12	47.98	48.03	865472
2018-01-31	48.01	48.06	47.99	47.97	656256
2018-02-01	47.96	48.02	47.94	47.96	1008735
2018-02-02	47.95	47.97	47.93	47.94	969834
2018-02-05	47.95	48.03	47.93	48.02	600041
2018-02-06	47.99	48.04	47.93	47.99	1023300
2018-02-07	47.99	48.01	47.94	47.97	1975908
2018-02-08	47.97	48.00	47.95	47.95	510832
2018-02-09	47.96	48.00	47.90	47.93	533956
2018-02-12	47.92	48.01	47.91	47.95	503843
2018-02-13	48.00	48.02	47.93	48.02	815678
2018-02-14	48.02	48.02	47.91	47.92	387864
2018-02-15	47.94	47.96	47.90	47.93	336893
2018-02-16	47.91	47.98	47.91	47.98	261037
2018-02-20	47.95	47.96	47.91	47.94	445819
2018-02-21	47.92	47.99	47.89	47.96	801446
2018-02-22	47.96	48.01	47.96	48.01	747919
2018-02-23	47.98	48.01	47.97	47.99	434373
2018-02-26	48.00	48.01	47.97	47.97	286624
2018-02-27	47.98	47.99	47.93	47.94	492798
2018-02-28	47.96	47.99	47.96	47.93	327335
2018-03-01	47.92	47.98	47.90	47.94	689306
2018-03-02	47.92	47.99	47.92	47.93	562941
2018-03-05	47.93	47.99	47.92	47.95	475503
2018-03-06	47.97	47.99	47.92	47.94	497369
2018-03-07	47.94	47.97	47.90	47.90	408134
2018-03-08	47.96	47.96	47.89	47.94	654498
2018-03-09	47.90	47.91	47.88	47.88	353889
2018-03-12	47.90	47.91	47.83	47.84	467467
2018-03-13	47.89	47.89	47.84	47.86	319662
2018-03-14	47.86	47.88	47.84	47.88	288521
2018-03-15	47.85	47.90	47.85	47.85	335183
2018-03-16	47.86	47.87	47.82	47.86	573474
2018-03-19	47.86	47.88	47.83	47.84	343471
2018-03-20	47.86	47.86	47.79	47.79	399289
2018-03-21	47.79	47.82	47.76	47.79	427190
2018-03-22	47.79	47.85	47.79	47.83	299797
2018-03-23	47.81	47.86	47.77	47.79	216808
2018-03-26	47.79	47.84	47.77	47.77	597986
2018-03-27	47.83	47.85	47.79	47.85	899624
2018-03-28	47.88	47.88	47.80	47.80	831289
2018-03-29	47.82	47.88	47.80	47.82	524142
2018-04-02	47.77	47.83	47.75	47.78	398971
2018-04-03	47.76	47.81	47.73	47.74	1085668
2018-04-04	47.76	47.79	47.73	47.77	320554
2018-04-05	47.76	47.79	47.69	47.69	263619
2018-04-06	47.70	47.79	47.69	47.74	476854
2018-04-09	47.75	47.78	47.68	47.68	522395
2018-04-10	47.68	47.72	47.65	47.65	399384
2018-04-11	47.69	47.71	47.67	47.71	348654
2018-04-12	47.68	47.72	47.61	47.61	705897
2018-04-13	47.64	47.70	47.60	47.67	605747
2018-04-16	47.64	47.70	47.62	47.69	395592
2018-04-17	47.68	47.70	47.66	47.67	311789
2018-04-18	47.68	47.68	47.63	47.63	517095
2018-04-19	47.65	47.65	47.62	47.64	437061
2018-04-20	47.63	47.66	47.60	47.62	853276
2018-04-23	47.62	47.66	47.62	47.64	344457
2018-04-24	47.64	47.66	47.61	47.62	386460
2018-04-25	47.60	47.62	47.58	47.62	705335
2018-04-26	47.60	47.62	47.58	47.59	294680
2018-04-27	47.59	47.62	47.52	47.59	329909
2018-04-30	47.56	47.63	47.52	47.58	394258
2018-05-01	47.55	47.58	47.51	47.56	356474
2018-05-02	47.57	47.59	47.55	47.59	615057
2018-05-03	47.58	47.64	47.58	47.62	372793
2018-05-04	47.64	47.67	47.64	47.65	270389
2018-05-07	47.67	47.70	47.66	47.66	475742
2018-05-08	47.66	47.68	47.65	47.65	485595
2018-05-09	47.70	47.71	47.66	47.71	284730
2018-05-10	47.71	47.72	47.65	47.65	556490
2018-05-11	47.67	47.71	47.66	47.70	190961
2018-05-14	47.69	47.74	47.67	47.73	212339
2018-05-15	47.66	47.71	47.64	47.67	820553
2018-05-16	47.66	47.70	47.65	47.68	429083
2018-05-17	47.67	47.67	47.63	47.63	537250
2018-05-18	47.64	47.68	47.64	47.65	297467
2018-05-21	47.65	47.67	47.65	47.65	250193
2018-05-22	47.67	47.70	47.65	47.69	425914
2018-05-23	47.70	47.73	47.70	47.71	381518
2018-05-24	47.72	47.81	47.72	47.79	666455
2018-05-25	47.81	47.82	47.72	47.74	2610088
2018-05-29	47.79	47.92	47.79	47.91	772214
2018-05-30	47.82	47.86	47.76	47.82	537567
2018-05-31	47.87	47.88	47.84	47.81	201462
2018-06-01	47.78	47.82	47.75	47.80	491549
2018-06-04	47.85	47.85	47.80	47.83	241619
2018-06-05	47.85	47.88	47.82	47.88	424314
2018-06-06	47.87	47.92	47.86	47.91	452477
2018-06-07	47.93	47.96	47.88	47.94	596278
2018-06-08	47.94	47.95	47.90	47.94	194691
2018-06-11	47.92	47.95	47.90	47.92	181467
2018-06-12	47.94	47.98	47.90	47.98	199060
2018-06-13	47.94	47.98	47.93	47.98	271515
2018-06-14	47.95	47.98	47.91	47.97	295119
2018-06-15	47.95	47.99	47.94	47.99	209190
2018-06-18	48.00	48.04	47.95	47.95	288397
2018-06-19	47.99	48.00	47.96	47.99	195601
2018-06-20	47.96	48.00	47.95	47.98	327277
2018-06-21	47.97	47.98	47.95	47.98	166645
2018-06-22	47.95	47.99	47.93	47.96	236832
2018-06-25	48.00	48.02	47.92	48.01	257429
2018-06-26	47.98	48.01	47.94	47.96	261754
2018-06-27	47.99	48.02	47.98	48.00	354940
2018-06-28	47.98	48.02	47.97	47.97	173397
2018-06-29	47.98	48.01	47.93	47.99	310784
2018-07-02	47.97	47.98	47.91	47.95	659230
2018-07-03	47.93	47.99	47.93	47.94	253164
2018-07-05	47.98	48.00	47.94	47.96	531608
2018-07-06	48.00	48.01	47.97	47.97	222466
2018-07-09	47.95	48.00	47.95	47.97	200772
2018-07-10	47.97	48.00	47.93	47.97	209475
2018-07-11	47.97	48.03	47.97	48.01	224591
2018-07-12	47.99	48.06	47.99	48.01	251230
2018-07-13	48.05	48.07	48.02	48.02	238871
2018-07-16	48.07	48.09	47.98	48.08	188524
2018-07-17	48.10	48.10	48.05	48.09	163761
2018-07-18	48.07	48.12	48.07	48.09	255584
2018-07-19	48.11	48.14	48.10	48.14	372829
2018-07-20	48.11	48.13	48.08	48.08	540748
2018-07-23	48.11	48.11	48.01	48.06	300187
2018-07-24	48.07	48.08	48.04	48.05	269118
2018-07-25	48.08	48.08	48.02	48.02	243504
2018-07-26	48.05	48.05	48.02	48.05	221389
2018-07-27	48.04	48.05	48.00	48.00	223411
2018-07-30	48.02	48.04	48.01	48.02	133481
2018-07-31	48.06	48.06	48.02	48.01	202971
2018-08-01	47.96	47.99	47.93	47.95	237432
2018-08-02	47.98	48.01	47.96	48.00	293575
2018-08-03	48.01	48.02	47.98	48.01	228685
2018-08-06	47.99	48.02	47.97	48.00	272763
2018-08-07	48.00	48.03	47.97	47.97	210826
2018-08-08	47.98	48.03	47.96	47.96	230759
2018-08-09	48.00	48.01	47.98	47.99	161898
2018-08-10	48.02	48.05	47.98	48.01	498154
2018-08-13	47.99	48.03	47.98	47.98	281907
2018-08-14	48.01	48.03	47.99	48.00	398709
2018-08-15	48.05	48.06	48.02	48.04	242511
2018-08-16	48.02	48.04	47.98	48.02	301411
2018-08-17	48.02	48.02	47.99	48.02	239882
2018-08-20	48.03	48.03	48.01	48.02	180307
2018-08-21	48.02	48.03	47.99	48.03	942212
2018-08-22	48.04	48.05	48.00	48.01	326222
2018-08-23	48.01	48.04	48.00	48.01	194462
2018-08-24	48.05	48.05	48.00	48.00	254845
2018-08-27	48.00	48.04	48.00	48.01	214403
2018-08-28	48.02	48.05	47.96	47.97	667131
2018-08-29	48.02	48.02	47.96	47.96	240715
2018-08-30	47.97	48.01	47.96	47.97	357008
2018-08-31	48.01	48.01	47.97	48.00	309684
2018-09-04	47.94	47.99	47.89	47.89	229432
2018-09-05	47.93	47.93	47.89	47.90	296971
2018-09-06	47.90	47.96	47.89	47.92	265109
2018-09-07	47.85	47.90	47.82	47.84	263820
2018-09-10	47.84	47.86	47.82	47.83	223636
2018-09-11	47.83	47.86	47.81	47.81	693469
2018-09-12	47.85	47.85	47.81	47.83	241390
2018-09-13	47.82	47.83	47.82	47.82	154366
2018-09-14	47.83	47.83	47.79	47.81	296809
2018-09-17	47.80	47.82	47.77	47.77	261471
2018-09-18	47.79	47.85	47.72	47.72	275615
2018-09-19	47.72	47.79	47.70	47.70	297635
2018-09-20	47.71	47.72	47.68	47.70	251353
2018-09-21	47.68	47.72	47.68	47.72	260451
2018-09-24	47.72	47.72	47.65	47.67	339796
2018-09-25	47.66	47.68	47.66	47.66	285668
2018-09-26	47.67	47.70	47.66	47.69	199857
2018-09-27	47.69	47.71	47.67	47.71	307802
2018-09-28	47.69	47.72	47.69	47.64	371034
2018-10-01	47.63	47.68	47.63	47.67	406805
2018-10-02	47.66	47.69	47.65	47.69	415078
2018-10-03	47.64	47.66	47.61	47.61	252388
2018-10-04	47.61	47.61	47.56	47.57	362461
2018-10-05	47.57	47.60	47.54	47.57	1140630
2018-10-08	47.56	47.64	47.56	47.56	292412
2018-10-09	47.60	47.60	47.54	47.54	322808
2018-10-10	47.54	47.60	47.54	47.56	453667
2018-10-11	47.57	47.61	47.57	47.57	480249
2018-10-12	47.55	47.59	47.54	47.55	784885
2018-10-15	47.57	47.59	47.53	47.53	550570
2018-10-16	47.53	47.57	47.53	47.54	452648
2018-10-17	47.54	47.57	47.52	47.52	445664
2018-10-18	47.54	47.58	47.53	47.54	411341
2018-10-19	47.54	47.61	47.52	47.52	264999
2018-10-22	47.55	47.60	47.52	47.57	312616
2018-10-23	47.60	47.60	47.56	47.56	574593
2018-10-24	47.59	47.60	47.55	47.56	1367596
2018-10-25	47.57	47.60	47.55	47.60	429927
2018-10-26	47.60	47.60	47.56	47.60	511358
2018-10-29	47.59	47.62	47.56	47.60	573538
2018-10-30	47.58	47.60	47.55	47.55	338161
2018-10-31	47.55	47.57	47.53	47.49	277947
2018-11-01	47.46	47.51	47.46	47.48	553555
2018-11-02	47.49	47.49	47.42	47.43	402909
2018-11-05	47.43	47.47	47.43	47.44	632648
2018-11-06	47.44	47.45	47.41	47.44	556120
2018-11-07	47.46	47.50	47.45	47.49	570695
2018-11-08	47.47	47.49	47.46	47.46	367579
2018-11-09	47.49	47.52	47.48	47.48	384587
2018-11-12	47.51	47.56	47.51	47.56	324612
2018-11-13	47.53	47.55	47.52	47.54	306943
2018-11-14	47.54	47.58	47.51	47.54	885498
2018-11-15	47.56	47.60	47.54	47.57	620002
2018-11-16	47.59	47.62	47.57	47.60	674473
2018-11-19	47.56	47.67	47.56	47.65	635169
2018-11-20	47.63	47.67	47.62	47.65	478141
2018-11-21	47.63	47.66	47.60	47.66	456495
2018-11-23	47.63	47.72	47.62	47.72	942049
2018-11-26	47.66	47.74	47.66	47.74	719757
2018-11-27	47.74	47.77	47.71	47.77	1427105
2018-11-28	47.72	47.75	47.70	47.73	1712868
2018-11-29	47.76	47.78	47.73	47.74	749027
2018-11-30	47.79	47.79	47.75	47.79	566211
2018-12-03	47.72	47.77	47.72	47.75	1023533
2018-12-04	47.79	47.87	47.77	47.84	909352
2018-12-06	47.88	47.93	47.87	47.91	1067030
2018-12-07	47.92	47.96	47.88	47.96	428659
2018-12-10	47.93	47.99	47.93	47.99	842905
2018-12-11	47.97	47.99	47.94	47.99	830706
2018-12-12	47.92	47.99	47.88	47.99	824254
2018-12-13	47.94	48.00	47.94	47.99	1066284
2018-12-14	47.98	48.01	47.96	48.01	763947
2018-12-17	47.98	48.04	47.98	48.04	1431509
2018-12-18	47.98	48.06	47.98	47.98	1068377
2018-12-19	48.02	48.04	47.97	48.03	1822479
2018-12-20	48.03	48.06	47.97	48.04	1030114
2018-12-21	48.00	48.05	47.98	48.05	1597110
2018-12-24	48.01	48.11	48.00	48.05	437093
2018-12-26	48.04	48.07	48.01	48.06	856642
2018-12-27	48.04	48.09	48.02	48.04	945090
2018-12-28	48.08	48.10	48.03	48.08	1198165
2018-12-31	48.05	48.13	48.05	48.06	1016138
2019-01-02	48.03	48.12	48.03	48.08	608522
2019-01-03	48.11	48.14	48.05	48.09	2092620
2019-01-04	48.06	48.07	48.03	48.05	782144
2019-01-07	48.07	48.13	48.07	48.11	1134387
2019-01-08	48.09	48.13	48.09	48.10	527330
2019-01-09	48.14	48.17	48.11	48.11	244508
2019-01-10	48.12	48.14	48.11	48.12	296961
2019-01-11	48.14	48.18	48.11	48.16	652626
2019-01-14	48.18	48.19	48.11	48.14	1372742
2019-01-15	48.17	48.22	48.13	48.13	939758
2019-01-16	48.16	48.20	48.14	48.14	908690
2019-01-17	48.19	48.21	48.16	48.21	458233
2019-01-18	48.21	48.21	48.15	48.21	624197
2019-01-22	48.22	48.25	48.17	48.17	2501454
2019-01-23	48.17	48.18	48.15	48.15	415539
2019-01-24	48.19	48.20	48.14	48.20	689986
2019-01-25	48.17	48.22	48.16	48.17	398643
2019-01-28	48.19	48.22	48.17	48.17	1389276
2019-01-29	48.19	48.27	48.19	48.26	1385171
2019-01-30	48.24	48.25	48.21	48.25	379824
2019-01-31	48.25	48.31	48.23	48.21	1037198
2019-02-01	48.24	48.26	48.18	48.22	1339235
2019-02-04	48.23	48.30	48.21	48.24	2566340
2019-02-05	48.27	48.29	48.24	48.29	247940
2019-02-06	48.29	48.29	48.23	48.23	628142
2019-02-07	48.28	48.33	48.22	48.32	397555
2019-02-08	48.29	48.33	48.28	48.29	283761
2019-02-11	48.31	48.34	48.27	48.30	462048
2019-02-12	48.29	48.33	48.29	48.32	201184
2019-02-13	48.28	48.31	48.27	48.29	327957
2019-02-14	48.34	48.36	48.31	48.35	247764
2019-02-15	48.30	48.34	48.28	48.28	620757
2019-02-19	48.35	48.35	48.32	48.32	644122
2019-02-20	48.32	48.36	48.32	48.32	656149
2019-02-21	48.35	48.36	48.31	48.35	201742
2019-02-22	48.35	48.38	48.34	48.36	225855
2019-02-25	48.37	48.38	48.35	48.38	514521
2019-02-26	48.38	48.41	48.36	48.41	317757
2019-02-27	48.36	48.40	48.35	48.37	313823
2019-02-28	48.40	48.40	48.34	48.33	419529
2019-03-01	48.31	48.34	48.29	48.32	228209
2019-03-04	48.32	48.33	48.31	48.31	279510
2019-03-05	48.32	48.35	48.30	48.31	213468
2019-03-06	48.34	48.35	48.32	48.32	167319
2019-03-07	48.34	48.38	48.34	48.37	200147
2019-03-08	48.36	48.37	48.34	48.34	238922
2019-03-11	48.37	48.39	48.36	48.38	125118
2019-03-12	48.37	48.40	48.37	48.37	211520
2019-03-13	48.37	48.41	48.36	48.39	229566
2019-03-14	48.39	48.40	48.35	48.35	226195
2019-03-15	48.37	48.39	48.34	48.39	203463
2019-03-18	48.38	48.41	48.37	48.40	205304
2019-03-19	48.37	48.40	48.36	48.40	207356
2019-03-20	48.39	48.42	48.38	48.42	437884
2019-03-21	48.40	48.43	48.38	48.43	167004
2019-03-22	48.45	48.47	48.43	48.46	141362
2019-03-25	48.46	48.51	48.46	48.48	190783
2019-03-26	48.47	48.52	48.47	48.52	200865
2019-03-27	48.51	48.56	48.50	48.50	377868
2019-03-28	48.52	48.58	48.50	48.57	239581
2019-03-29	48.52	48.54	48.48	48.43	203651
2019-04-01	48.46	48.47	48.42	48.45	326887
2019-04-02	48.48	48.48	48.43	48.46	330162
2019-04-03	48.43	48.45	48.42	48.42	191554
2019-04-04	48.42	48.45	48.40	48.43	195835
2019-04-05	48.40	48.45	48.39	48.42	402019
2019-04-08	48.42	48.45	48.40	48.42	280547
2019-04-09	48.43	48.44	48.39	48.39	248597
2019-04-10	48.40	48.44	48.40	48.41	183163
2019-04-11	48.41	48.42	48.40	48.40	205150
2019-04-12	48.41	48.41	48.32	48.40	193164
2019-04-15	48.38	48.43	48.38	48.40	187809
2019-04-16	48.41	48.43	48.38	48.43	280766
2019-04-17	48.39	48.42	48.38	48.41	131781
2019-04-18	48.39	48.44	48.39	48.42	441834
2019-04-22	48.42	48.44	48.40	48.40	425421
2019-04-23	48.43	48.44	48.40	48.41	300180
2019-04-24	48.46	48.50	48.44	48.50	240214
2019-04-25	48.49	48.52	48.44	48.49	282662
2019-04-26	48.49	48.51	48.46	48.46	173358
2019-04-29	48.45	48.49	48.45	48.46	185858
2019-04-30	48.46	48.51	48.46	48.45	220795
2019-05-01	48.42	48.45	48.41	48.41	245919
2019-05-02	48.44	48.44	48.37	48.40	421547
2019-05-03	48.39	48.42	48.39	48.41	135558
2019-05-06	48.45	48.48	48.45	48.47	111008
2019-05-07	48.48	48.49	48.46	48.48	235624
2019-05-08	48.48	48.49	48.47	48.48	230360
2019-05-09	48.52	48.53	48.49	48.52	183500
2019-05-10	48.53	48.54	48.49	48.50	291064
2019-05-13	48.55	48.55	48.52	48.54	238791
2019-05-14	48.56	48.56	48.52	48.53	141192
2019-05-15	48.55	48.57	48.54	48.55	219576
2019-05-16	48.57	48.59	48.55	48.59	283308
2019-05-17	48.63	48.63	48.56	48.58	196033
2019-05-20	48.59	48.61	48.59	48.61	250976
2019-05-21	48.60	48.61	48.58	48.58	176257
2019-05-22	48.62	48.62	48.59	48.62	238837
2019-05-23	48.62	48.65	48.61	48.65	131624
2019-05-24	48.67	48.69	48.64	48.69	225686
2019-05-28	48.71	48.73	48.70	48.73	214663
2019-05-29	48.73	48.74	48.71	48.73	184074
2019-05-30	48.72	48.77	48.70	48.76	463583
2019-05-31	48.78	48.80	48.77	48.74	181237
2019-06-03	48.72	48.81	48.71	48.81	212551
2019-06-04	48.78	48.78	48.72	48.74	250464
2019-06-05	48.74	48.78	48.74	48.76	219892
2019-06-06	48.81	48.81	48.78	48.79	214276
2019-06-07	48.81	48.84	48.81	48.83	307827
2019-06-10	48.83	48.83	48.81	48.83	136140
2019-06-11	48.81	48.81	48.80	48.80	252267
2019-06-12	48.80	48.82	48.80	48.82	163329
2019-06-13	48.81	48.84	48.81	48.81	160152
2019-06-14	48.81	48.83	48.81	48.82	177853
2019-06-17	48.82	48.85	48.82	48.85	244584
2019-06-18	48.88	48.88	48.82	48.82	206730
2019-06-19	48.84	48.87	48.83	48.87	404439
2019-06-20	48.89	48.92	48.88	48.92	333120
2019-06-21	48.90	48.91	48.88	48.89	180890
2019-06-24	48.89	48.92	48.88	48.88	292885
2019-06-25	48.91	48.93	48.90	48.92	182731
2019-06-26	48.92	48.93	48.89	48.90	206404
2019-06-27	48.95	48.95	48.91	48.94	388258
2019-06-28	48.92	48.94	48.91	48.93	158044
2019-07-01	48.86	48.88	48.86	48.88	235790
2019-07-02	48.90	48.90	48.88	48.90	324336
2019-07-03	48.91	48.91	48.88	48.88	104703
2019-07-05	48.90	48.90	48.86	48.88	170481
2019-07-08	48.89	48.91	48.88	48.88	147753
2019-07-09	48.92	48.95	48.90	48.94	258882
2019-07-10	48.95	49.01	48.95	49.01	322691
2019-07-11	49.01	49.02	48.99	49.00	300040
2019-07-12	49.00	49.03	48.99	49.03	195255
2019-07-15	49.05	49.06	49.04	49.04	128046
2019-07-16	49.04	49.06	49.03	49.05	170792
2019-07-17	49.04	49.07	49.04	49.05	229136
2019-07-18	49.06	49.11	49.06	49.09	151931
2019-07-19	49.07	49.09	49.07	49.09	99828
2019-07-22	49.11	49.12	49.08	49.09	235008
2019-07-23	49.10	49.12	49.05	49.05	203446
2019-07-24	49.08	49.11	49.08	49.10	191897
2019-07-25	49.13	49.13	49.10	49.10	221778
2019-07-26	49.13	49.13	49.11	49.11	141940
2019-07-29	49.15	49.17	49.12	49.14	221355
2019-07-30	49.16	49.17	49.15	49.17	208239
2019-07-31	49.17	49.21	49.17	49.14	203656
2019-08-01	49.13	49.21	49.13	49.18	217632
2019-08-02	49.21	49.22	49.18	49.21	120987
2019-08-05	49.25	49.28	49.24	49.27	218612
2019-08-06	49.27	49.29	49.22	49.28	208847
2019-08-07	49.36	49.36	49.32	49.33	231190
2019-08-08	49.35	49.35	49.29	49.30	309101
2019-08-09	49.30	49.32	49.28	49.32	265291
2019-08-12	49.34	49.36	49.31	49.34	238065
2019-08-13	49.36	49.36	49.27	49.28	303883
2019-08-14	49.35	49.35	49.28	49.29	209867
2019-08-15	49.34	49.34	49.29	49.33	178582
2019-08-16	49.32	49.34	49.29	49.34	209571
2019-08-19	49.33	49.33	49.30	49.33	109799
2019-08-20	49.33	49.36	49.32	49.36	173353
2019-08-21	49.29	49.33	49.25	49.27	218961
2019-08-22	49.26	49.30	49.25	49.30	276019
2019-08-23	49.28	49.29	49.25	49.26	265066
2019-08-26	49.31	49.31	49.25	49.25	220735
2019-08-27	49.25	49.28	49.25	49.26	152208
2019-08-28	49.25	49.29	49.24	49.25	224054
2019-08-29	49.29	49.29	49.21	49.29	179539
2019-08-30	49.23	49.24	49.17	49.24	355426
2019-09-03	49.22	49.22	49.16	49.18	260558
2019-09-04	49.15	49.19	49.14	49.15	240419
2019-09-05	49.12	49.13	49.07	49.10	206570
2019-09-06	49.11	49.11	49.05	49.07	142806
2019-09-09	49.07	49.07	49.03	49.06	721491
2019-09-10	49.02	49.05	49.02	49.03	238289
2019-09-11	49.05	49.05	48.98	48.98	191483
2019-09-12	49.01	49.01	48.91	48.91	371645
2019-09-13	48.85	48.90	48.82	48.82	152011
2019-09-16	48.85	48.85	48.76	48.80	150474
2019-09-17	48.78	48.80	48.75	48.76	136582
2019-09-18	48.79	48.83	48.78	48.83	156278
2019-09-19	48.83	48.85	48.80	48.85	484508
2019-09-20	48.85	48.93	48.83	48.93	229306
2019-09-23	48.89	48.96	48.89	48.96	245988
2019-09-24	48.96	48.97	48.91	48.94	166505
2019-09-25	48.96	48.96	48.90	48.90	235940
2019-09-26	48.87	48.96	48.87	48.95	357025
2019-09-27	48.92	48.98	48.91	48.98	184151
2019-09-30	48.93	48.99	48.93	48.93	229986
2019-10-01	48.90	48.93	48.86	48.87	1057483
2019-10-02	48.92	48.95	48.91	48.93	273346
2019-10-03	48.94	49.02	48.94	48.96	309155
2019-10-04	48.97	49.02	48.97	49.00	159250
2019-10-07	49.04	49.05	49.00	49.01	328409
2019-10-08	49.04	49.12	49.03	49.08	184496
2019-10-09	49.09	49.12	49.08	49.12	214826
2019-10-10	49.12	49.13	49.08	49.09	233425
2019-10-11	49.08	49.08	49.00	49.07	186684
2019-10-14	49.08	49.11	49.03	49.10	128801
2019-10-15	49.08	49.08	49.02	49.07	138018
2019-10-16	49.06	49.10	49.02	49.09	441087
2019-10-17	49.07	49.10	49.00	49.00	193665
2019-10-18	49.00	49.03	49.00	49.03	334655
2019-10-21	48.99	49.00	48.96	48.98	150449
2019-10-22	48.99	49.00	48.96	49.00	253650
2019-10-23	49.01	49.04	48.97	49.00	292870
2019-10-24	48.95	49.00	48.94	48.94	210918
2019-10-25	48.97	48.97	48.92	48.92	231952
2019-10-28	48.92	48.96	48.91	48.91	164922
2019-10-29	48.95	48.96	48.92	48.92	216728
2019-10-30	48.96	49.01	48.94	49.01	185296
2019-10-31	49.02	49.07	49.00	49.00	249594
2019-11-01	49.02	49.05	48.98	49.02	216174
2019-11-04	49.02	49.02	48.99	49.00	277977
2019-11-05	49.00	49.00	48.96	48.97	214939
2019-11-06	48.96	49.00	48.95	49.00	142071
2019-11-07	48.96	48.98	48.88	48.94	301296
2019-11-08	48.88	48.94	48.88	48.91	188379
2019-11-11	48.93	48.96	48.92	48.94	138600
2019-11-12	48.95	48.98	48.93	48.98	166714
2019-11-13	48.96	49.01	48.96	48.96	238064
2019-11-14	49.01	49.02	48.98	49.02	183555
2019-11-15	49.01	49.02	48.97	48.97	288081
2019-11-18	49.02	49.05	48.98	49.03	2253199
2019-11-19	49.03	49.04	49.01	49.04	191295
2019-11-20	49.03	49.08	49.01	49.06	235357
2019-11-21	49.06	49.06	49.02	49.02	357984
2019-11-22	49.07	49.07	49.03	49.05	244675
2019-11-25	49.03	49.07	49.02	49.03	241546
2019-11-26	49.04	49.11	49.04	49.11	354804
2019-11-27	49.11	49.11	49.06	49.07	500789
2019-11-29	49.10	49.10	49.05	49.05	73441
2019-12-02	48.97	49.02	48.97	49.00	215076
2019-12-03	49.02	49.08	49.02	49.04	218047
2019-12-04	49.07	49.07	49.05	49.07	232624
2019-12-05	49.05	49.08	49.04	49.08	162737
2019-12-06	49.06	49.08	49.02	49.02	282256
2019-12-09	49.04	49.10	49.04	49.09	174918
2019-12-10	49.09	49.09	49.05	49.05	321640
2019-12-11	49.09	49.11	49.07	49.11	215749
2019-12-12	49.13	49.13	49.05	49.08	152017
2019-12-13	49.07	49.11	49.06	49.08	187206
2019-12-16	49.09	49.13	49.08	49.11	424751
2019-12-17	49.11	49.12	49.07	49.08	274765
2019-12-18	49.08	49.12	49.06	49.12	543737
2019-12-19	49.10	49.13	49.07	49.03	450721
2019-12-20	49.04	49.08	49.00	49.06	492198
2019-12-23	49.06	49.10	49.03	49.04	408265
2019-12-24	49.08	49.10	49.05	49.09	198250
2019-12-26	49.03	49.11	49.03	49.10	174765
2019-12-27	49.09	49.11	49.04	49.11	199245
2019-12-30	49.10	49.11	49.05	49.07	362897
2019-12-31	49.09	49.12	49.07	49.11	302472
2020-01-02	49.10	49.17	49.08	49.17	1814487
2020-01-03	49.18	49.21	49.17	49.17	465410
2020-01-06	49.23	49.23	49.19	49.21	583818
2020-01-07	49.18	49.25	49.16	49.17	1130896
2020-01-08	49.20	49.22	49.16	49.17	381659
2020-01-09	49.21	49.24	49.17	49.22	230250
2020-01-10	49.21	49.22	49.18	49.19	295716
2020-01-13	49.22	49.23	49.15	49.23	278025
2020-01-14	49.21	49.27	49.20	49.22	790463
2020-01-15	49.26	49.30	49.23	49.30	570254
2020-01-16	49.30	49.33	49.26	49.29	222984
2020-01-17	49.30	49.33	49.27	49.30	721688
2020-01-21	49.29	49.35	49.29	49.31	346442
2020-01-22	49.35	49.38	49.27	49.32	865621
2020-01-23	49.33	49.39	49.31	49.36	495341
2020-01-24	49.40	49.42	49.32	49.39	289705
2020-01-27	49.39	49.43	49.39	49.40	290569
2020-01-28	49.40	49.41	49.38	49.41	202272
2020-01-29	49.42	49.42	49.39	49.40	271647
2020-01-30	49.38	49.43	49.38	49.43	283496
2020-01-31	49.43	49.43	49.38	49.40	247109
2020-02-03	49.33	49.37	49.32	49.35	260679
2020-02-04	49.33	49.33	49.29	49.33	327740
2020-02-05	49.30	49.30	49.26	49.26	236479
2020-02-06	49.24	49.31	49.24	49.28	258496
2020-02-07	49.26	49.32	49.26	49.28	316963
2020-02-10	49.30	49.35	49.26	49.31	287064
2020-02-11	49.34	49.35	49.27	49.34	261600
2020-02-12	49.31	49.34	49.28	49.29	292998
2020-02-13	49.34	49.34	49.29	49.33	228190
2020-02-14	49.31	49.34	49.31	49.31	200121
2020-02-18	49.31	49.37	49.31	49.35	283138
2020-02-19	49.33	49.36	49.32	49.36	275149
2020-02-20	49.34	49.38	49.33	49.35	241891
2020-02-21	49.35	49.43	49.35	49.42	196995
2020-02-24	49.46	49.50	49.45	49.47	255313
2020-02-25	49.46	49.53	49.46	49.48	456851
2020-02-26	49.48	49.53	49.47	49.51	331972
2020-02-27	49.50	49.55	49.45	49.45	332667
2020-02-28	49.46	49.56	49.42	49.44	486473
2020-03-02	49.44	49.50	49.38	49.39	472336
2020-03-03	49.49	49.52	49.43	49.49	472010
2020-03-04	49.50	49.54	49.48	49.48	316998
2020-03-05	49.54	49.58	49.50	49.58	345736
2020-03-06	49.58	49.66	49.52	49.63	389551
2020-03-09	49.61	50.00	49.61	49.69	566731
2020-03-10	49.69	49.79	49.52	49.54	1144612
2020-03-11	49.52	49.60	49.26	49.33	613187
2020-03-12	48.60	48.80	47.10	48.00	1385420
2020-03-13	48.22	48.73	47.93	48.21	1193198
2020-03-16	47.83	48.12	47.51	47.56	1414764
2020-03-17	47.51	47.93	47.26	47.36	1341852
2020-03-18	47.21	47.46	45.43	45.60	1565884
2020-03-19	45.24	45.66	43.04	43.92	2343316
2020-03-20	44.00	46.66	43.96	45.95	2469006
2020-03-23	45.74	46.37	44.57	45.54	3990926
2020-03-24	46.24	47.17	46.23	47.04	1607777
2020-03-25	46.93	48.29	46.93	48.14	1061125
2020-03-26	48.18	48.91	48.18	48.66	1616671
2020-03-27	48.68	49.21	48.66	49.02	1764729
2020-03-30	48.83	49.08	48.80	49.03	815181
2020-03-31	48.81	48.98	48.80	48.85	379466
2020-04-01	48.69	48.75	47.79	48.35	1401030
2020-04-02	48.21	48.31	48.05	48.24	1119601
2020-04-03	48.20	48.58	48.16	48.45	499466
2020-04-06	48.59	48.84	48.57	48.71	646122
2020-04-07	48.84	48.95	48.74	48.93	457149
2020-04-08	48.80	49.00	48.79	48.96	462838
2020-04-09	48.87	49.24	48.87	49.15	840218
2020-04-13	49.13	49.20	48.99	49.11	1595958
2020-04-14	49.07	49.21	49.05	49.12	867366
2020-04-15	49.17	49.22	49.09	49.13	503634
2020-04-16	49.17	49.19	49.10	49.13	510245
2020-04-17	49.13	49.17	49.12	49.16	502196
2020-04-20	49.13	49.16	49.06	49.15	866815
2020-04-21	49.07	49.13	49.03	49.04	301840
2020-04-22	49.04	49.05	48.96	49.03	297058
2020-04-23	49.00	49.02	48.83	48.91	607119
2020-04-24	48.80	49.06	48.77	48.97	636367
2020-04-27	48.82	49.04	48.78	48.98	623746
2020-04-28	48.98	49.05	48.84	48.90	499295
2020-04-29	48.94	48.94	48.83	48.86	301572
2020-04-30	48.92	48.98	48.85	48.82	585830
2020-05-01	48.86	48.97	48.86	48.92	543484
2020-05-04	48.91	49.00	48.90	48.99	487520
2020-05-05	49.02	49.05	48.95	48.99	603109
2020-05-06	48.99	49.05	48.98	48.99	372408
2020-05-07	49.04	49.12	49.02	49.11	426839
2020-05-08	49.14	49.24	49.08	49.22	514100
2020-05-11	49.26	49.31	49.21	49.27	476644
2020-05-12	49.25	49.36	49.23	49.32	268967
2020-05-13	49.30	49.39	49.28	49.31	397004
2020-05-14	49.38	49.44	49.32	49.40	992081
2020-05-15	49.43	49.46	49.34	49.40	574088
2020-05-18	49.48	49.57	49.40	49.51	400917
2020-05-19	49.56	49.62	49.51	49.61	245067
2020-05-20	49.63	49.74	49.62	49.73	519197
2020-05-21	49.75	49.88	49.75	49.77	476133
2020-05-22	49.82	49.90	49.81	49.89	289216
2020-05-26	49.85	49.91	49.82	49.85	424891
2020-05-27	49.91	49.94	49.87	49.88	397272
2020-05-28	49.91	49.97	49.88	49.95	424833
2020-05-29	49.96	49.99	49.95	49.91	486099
2020-06-01	49.87	49.96	49.83	49.83	511035
2020-06-02	49.86	49.93	49.83	49.90	424819
2020-06-03	49.85	49.92	49.81	49.88	636457
2020-06-04	49.82	49.90	49.82	49.86	490089
2020-06-05	49.86	49.87	49.76	49.82	626038
2020-06-08	49.81	49.84	49.76	49.83	710364
2020-06-09	49.82	49.88	49.77	49.87	651729
2020-06-10	49.83	49.88	49.80	49.83	519631
2020-06-11	49.89	49.90	49.74	49.86	508083
2020-06-12	49.82	49.87	49.78	49.83	253761
2020-06-15	49.84	49.86	49.80	49.85	207744
2020-06-16	49.83	49.87	49.76	49.81	357397
2020-06-17	49.81	49.83	49.75	49.81	307233
2020-06-18	49.75	49.82	49.75	49.77	236840
2020-06-19	49.75	49.87	49.75	49.83	419260
2020-06-22	49.83	49.85	49.77	49.77	220144
2020-06-23	49.81	49.85	49.78	49.85	396532
2020-06-24	49.85	49.87	49.81	49.86	383929
2020-06-25	49.82	49.86	49.80	49.85	200901
2020-06-26	49.84	49.85	49.81	49.85	327427
2020-06-29	49.85	49.87	49.80	49.85	331354
2020-06-30	49.85	49.88	49.81	49.82	217846
2020-07-01	49.77	49.83	49.75	49.76	207172
2020-07-02	49.81	49.82	49.74	49.82	276397
2020-07-06	49.82	49.83	49.77	49.83	263311
2020-07-07	49.83	49.83	49.80	49.80	322461
2020-07-08	49.82	49.83	49.80	49.83	203590
2020-07-09	49.80	49.84	49.79	49.83	254968
2020-07-10	49.81	49.89	49.81	49.88	362123
2020-07-13	49.84	49.89	49.84	49.88	280745
2020-07-14	49.88	49.93	49.86	49.93	247425
2020-07-15	49.91	49.94	49.88	49.92	278769
2020-07-16	49.93	49.98	49.90	49.97	308792
2020-07-17	49.95	49.97	49.92	49.96	355836
2020-07-20	49.96	49.99	49.95	49.98	238466
2020-07-21	49.96	49.99	49.94	49.97	359089
2020-07-22	49.95	50.02	49.95	50.01	389116
2020-07-23	50.00	50.03	49.98	50.01	467055
2020-07-24	50.01	50.02	49.99	50.00	287622
2020-07-27	50.02	50.03	49.95	49.98	506500
2020-07-28	50.01	50.04	49.95	50.03	218003
2020-07-29	50.03	50.04	49.98	50.03	202220
2020-07-30	50.05	50.07	50.01	50.06	240470
2020-07-31	50.04	50.08	50.02	50.01	575929
2020-08-03	50.01	50.01	49.95	49.99	299903
2020-08-04	50.01	50.02	49.97	50.00	340201
2020-08-05	50.04	50.04	49.98	50.02	263677
2020-08-06	50.03	50.08	50.02	50.06	294236
2020-08-07	50.07	50.08	50.02	50.06	205148
2020-08-10	50.07	50.08	50.01	50.06	152903
2020-08-11	50.04	50.07	50.00	50.06	263964
2020-08-12	50.01	50.06	49.96	49.98	579574
2020-08-13	50.01	50.04	49.99	50.03	264355
2020-08-14	50.01	50.01	49.94	49.94	311354
2020-08-17	49.97	50.00	49.93	50.00	324738
2020-08-18	49.98	49.99	49.93	49.98	240528
2020-08-19	49.97	49.99	49.93	49.98	384450
2020-08-20	49.96	49.98	49.92	49.98	243524
2020-08-21	49.95	49.97	49.90	49.94	361258
2020-08-24	49.94	50.00	49.92	49.95	310937
2020-08-25	49.95	49.98	49.88	49.88	466577
2020-08-26	49.95	49.95	49.89	49.95	470956
2020-08-27	49.94	49.96	49.88	49.88	239064
2020-08-28	49.94	49.96	49.91	49.95	330840
2020-08-31	49.95	49.95	49.85	49.85	743551
2020-09-01	49.90	49.91	49.85	49.88	416980
2020-09-02	49.89	49.93	49.85	49.90	387943
2020-09-03	49.86	49.91	49.85	49.90	570113
2020-09-04	49.87	49.92	49.86	49.88	451938
2020-09-08	49.91	49.93	49.87	49.91	302312
2020-09-09	49.91	49.93	49.87	49.87	409048
2020-09-10	49.91	49.95	49.88	49.95	340010
2020-09-11	49.92	49.94	49.88	49.90	347349
2020-09-14	49.92	49.94	49.89	49.94	356149
2020-09-15	49.93	49.94	49.89	49.94	227629
2020-09-16	49.94	49.95	49.90	49.94	209358
2020-09-17	49.94	49.95	49.92	49.94	114528
2020-09-18	49.94	49.94	49.89	49.94	133617
2020-09-21	49.91	49.97	49.91	49.95	248021
2020-09-22	49.95	49.96	49.91	49.93	380799
2020-09-23	49.93	49.95	49.91	49.92	219292
2020-09-24	49.95	49.96	49.92	49.95	374927
2020-09-25	49.94	49.95	49.90	49.90	295147
2020-09-28	49.91	49.94	49.88	49.89	254178
2020-09-29	49.92	49.93	49.88	49.91	200686
2020-09-30	49.92	49.93	49.86	49.82	333635
2020-10-01	49.82	49.88	49.82	49.82	324485
2020-10-02	49.85	49.86	49.79	49.85	517176
2020-10-05	49.84	49.86	49.79	49.81	293222
2020-10-06	49.85	49.87	49.81	49.84	340968
2020-10-07	49.84	49.85	49.81	49.81	319658
2020-10-08	49.81	49.84	49.80	49.81	402028
2020-10-09	49.81	49.84	49.78	49.83	291019
2020-10-12	49.79	49.83	49.78	49.83	182986
2020-10-13	49.82	49.83	49.80	49.80	157657
2020-10-14	49.79	49.82	49.78	49.79	201366
2020-10-15	49.82	49.83	49.78	49.79	277619
2020-10-16	49.79	49.82	49.77	49.77	214069
2020-10-19	49.79	49.82	49.77	49.80	253582
2020-10-20	49.80	49.81	49.76	49.81	603898
2020-10-21	49.79	49.80	49.75	49.79	276778
2020-10-22	49.78	49.81	49.75	49.75	191745
2020-10-23	49.78	49.79	49.73	49.78	348996
2020-10-26	49.80	49.80	49.73	49.80	483650
2020-10-27	49.77	49.80	49.73	49.77	395837
2020-10-28	49.78	49.81	49.74	49.75	334244
2020-10-29	49.75	49.80	49.71	49.72	474730
2020-10-30	49.73	49.77	49.67	49.63	218622
2020-11-02	49.64	49.72	49.64	49.66	434817
2020-11-03	49.68	49.73	49.66	49.67	363550
2020-11-04	49.82	49.84	49.72	49.78	214618
2020-11-05	49.76	49.83	49.73	49.78	192921
2020-11-06	49.76	49.80	49.75	49.79	374133
2020-11-09	49.70	49.79	49.70	49.75	270366
2020-11-10	49.75	49.80	49.75	49.75	404985
2020-11-11	49.75	49.82	49.73	49.78	172300
2020-11-12	49.79	49.82	49.74	49.81	417565
2020-11-13	49.80	49.81	49.73	49.81	659873
2020-11-16	49.80	49.81	49.71	49.72	659025
2020-11-17	49.74	49.79	49.70	49.75	427463
2020-11-18	49.77	49.81	49.75	49.76	320398
2020-11-19	49.81	49.83	49.78	49.78	267441
2020-11-20	49.83	49.84	49.80	49.80	274802
2020-11-23	49.82	49.84	49.80	49.80	314970
2020-11-24	49.80	49.85	49.78	49.83	304100
2020-11-25	49.82	49.83	49.77	49.80	506506
2020-11-27	49.82	49.86	49.80	49.86	106632
2020-11-30	49.85	49.86	49.83	49.82	211344
2020-12-01	49.81	49.83	49.79	49.80	463579
2020-12-02	49.81	49.82	49.78	49.80	326432
2020-12-03	49.83	49.84	49.80	49.83	508541
2020-12-04	49.81	49.83	49.80	49.83	319626
2020-12-07	49.83	49.85	49.80	49.84	237131
2020-12-08	49.83	49.86	49.80	49.85	353402
2020-12-09	49.83	49.85	49.80	49.84	306226
2020-12-10	49.83	49.86	49.83	49.85	264018
2020-12-11	49.84	49.87	49.79	49.82	522459
2020-12-14	49.85	49.87	49.81	49.86	247989
2020-12-15	49.86	49.87	49.81	49.84	363552
2020-12-16	49.84	49.87	49.82	49.86	350503
2020-12-17	49.85	49.89	49.83	49.77	265060
2020-12-18	49.81	49.81	49.77	49.78	419209
2020-12-21	49.80	49.80	49.75	49.76	295540
2020-12-22	49.79	49.80	49.73	49.78	364382
2020-12-23	49.75	49.78	49.73	49.74	311162
2020-12-24	49.76	49.78	49.73	49.78	202702
2020-12-28	49.78	49.80	49.74	49.80	406592
2020-12-29	49.79	49.81	49.76	49.79	247169
2020-12-30	49.76	49.81	49.76	49.77	266041
2020-12-31	49.78	49.81	49.76	49.79	318616
2021-01-04	49.76	49.81	49.76	49.79	604893
2021-01-05	49.81	49.83	49.76	49.77	282479
2021-01-06	49.79	49.82	49.77	49.79	469717
2021-01-07	49.78	49.81	49.76	49.81	325601
2021-01-08	49.79	49.80	49.74	49.79	418332
2021-01-11	49.80	49.80	49.76	49.79	313772
2021-01-12	49.76	49.80	49.75	49.76	703657
2021-01-13	49.77	49.79	49.74	49.74	503667
2021-01-14	49.77	49.78	49.73	49.74	320685
2021-01-15	49.76	49.78	49.74	49.74	373284
2021-01-19	49.74	49.78	49.73	49.73	433831
2021-01-20	49.77	49.78	49.75	49.78	374618
2021-01-21	49.78	49.80	49.73	49.80	338722
2021-01-22	49.79	49.81	49.76	49.81	355868
2021-01-25	49.77	49.83	49.76	49.78	554723
2021-01-26	49.78	49.86	49.78	49.86	308360
2021-01-27	49.85	49.87	49.81	49.87	347064
2021-01-28	49.87	49.88	49.83	49.87	393366
2021-01-29	49.84	49.87	49.83	49.81	494825
2021-02-01	49.83	49.85	49.78	49.84	282498
2021-02-02	49.81	49.85	49.80	49.84	509699
2021-02-03	49.84	49.85	49.81	49.82	350898
2021-02-04	49.81	49.85	49.81	49.83	350939
2021-02-05	49.82	49.84	49.81	49.84	354699
2021-02-08	49.82	49.85	49.81	49.82	869113
2021-02-09	49.83	49.87	49.81	49.87	516066
2021-02-10	49.85	49.86	49.83	49.86	329757
2021-02-11	49.85	49.88	49.83	49.84	297944
2021-02-12	49.85	49.87	49.83	49.85	302266
2021-02-16	49.85	49.86	49.73	49.81	753852
2021-02-17	49.81	49.82	49.71	49.78	318188
2021-02-18	49.74	49.77	49.62	49.66	376867
2021-02-19	49.60	49.69	49.60	49.67	428506
2021-02-22	49.66	49.68	49.53	49.53	464931
2021-02-23	49.47	49.57	49.45	49.56	586952
2021-02-24	49.54	49.54	49.45	49.49	550072
2021-02-25	49.49	49.51	49.41	49.45	863128
2021-02-26	49.42	49.53	49.37	49.41	747667
2021-03-01	49.46	49.49	49.40	49.48	310744
2021-03-02	49.45	49.50	49.36	49.45	302530
2021-03-03	49.48	49.52	49.41	49.52	298881
2021-03-04	49.46	49.56	49.44	49.51	476220
2021-03-05	49.51	49.57	49.47	49.53	254581
2021-03-08	49.53	49.59	49.52	49.52	223619
2021-03-09	49.58	49.61	49.51	49.60	362969
2021-03-10	49.56	49.62	49.56	49.62	387431
2021-03-11	49.59	49.63	49.57	49.63	385887
2021-03-12	49.59	49.62	49.57	49.62	327109
2021-03-15	49.62	49.65	49.58	49.64	363097
2021-03-16	49.61	49.66	49.60	49.65	440438
2021-03-17	49.62	49.63	49.55	49.59	403490
2021-03-18	49.56	49.58	49.44	49.44	431298
2021-03-19	49.45	49.49	49.41	49.43	270118
2021-03-22	49.47	49.52	49.44	49.52	384142
2021-03-23	49.51	49.54	49.48	49.48	571642
2021-03-24	49.50	49.56	49.49	49.52	396041
2021-03-25	49.56	49.58	49.51	49.52	388546
2021-03-26	49.54	49.55	49.50	49.52	267742
2021-03-29	49.52	49.58	49.51	49.51	412956
2021-03-30	49.55	49.56	49.51	49.54	306557
2021-03-31	49.55	49.58	49.52	49.53	227535
2021-04-01	49.54	49.55	49.48	49.51	470954
2021-04-05	49.55	49.56	49.49	49.54	810437
2021-04-06	49.55	49.56	49.52	49.55	344033
2021-04-07	49.53	49.59	49.51	49.59	839873
2021-04-08	49.57	49.62	49.56	49.60	340382
2021-04-09	49.60	49.60	49.55	49.59	1583623
2021-04-12	49.59	49.60	49.56	49.59	814200
2021-04-13	49.59	49.63	49.55	49.63	290734
2021-04-14	49.62	49.66	49.60	49.66	502639
2021-04-15	49.67	49.74	49.66	49.73	436118
2021-04-16	49.72	49.74	49.67	49.72	313853
2021-04-19	49.68	49.76	49.67	49.72	350089
2021-04-20	49.69	49.73	49.67	49.71	279369
2021-04-21	49.69	49.72	49.66	49.70	328973
2021-04-22	49.68	49.72	49.67	49.69	303911
2021-04-23	49.69	49.71	49.66	49.66	290634
2021-04-26	49.67	49.70	49.66	49.70	362370
2021-04-27	49.68	49.71	49.67	49.70	288743
2021-04-28	49.70	49.73	49.64	49.69	358317
2021-04-29	49.66	49.66	49.61	49.61	292890
2021-04-30	49.61	49.69	49.61	49.59	388798
2021-05-03	49.58	49.61	49.54	49.54	466862
2021-05-04	49.57	49.63	49.50	49.59	302618
2021-05-05	49.57	49.61	49.55	49.57	230179
2021-05-06	49.60	49.62	49.52	49.61	269717
2021-05-07	49.61	49.62	49.56	49.57	240783
2021-05-10	49.58	49.63	49.58	49.62	457451
2021-05-11	49.59	49.59	49.54	49.55	323978
2021-05-12	49.55	49.57	49.52	49.53	305463
2021-05-13	49.52	49.57	49.49	49.50	319127
2021-05-14	49.55	49.56	49.52	49.56	307912
2021-05-17	49.56	49.58	49.53	49.53	279622
2021-05-18	49.55	49.59	49.54	49.56	238914
2021-05-19	49.57	49.57	49.52	49.55	312395
2021-05-20	49.54	49.57	49.51	49.56	234890
2021-05-21	49.54	49.56	49.51	49.54	250315
2021-05-24	49.55	49.57	49.52	49.57	242871
2021-05-25	49.56	49.58	49.53	49.57	259647
2021-05-26	49.57	49.68	49.54	49.61	328174
2021-05-27	49.57	49.57	49.54	49.57	236568
2021-05-28	49.58	49.60	49.56	49.56	213366
2021-06-01	49.54	49.60	49.47	49.51	249545
2021-06-02	49.56	49.65	49.53	49.57	347295
2021-06-03	49.54	49.57	49.51	49.56	486790
2021-06-04	49.56	49.59	49.52	49.58	708675
2021-06-07	49.60	49.61	49.55	49.59	374218
2021-06-08	49.57	49.62	49.54	49.61	460972
2021-06-09	49.61	49.69	49.61	49.65	312176
2021-06-10	49.66	49.67	49.61	49.67	474965
2021-06-11	49.64	49.66	49.63	49.66	311963
2021-06-14	49.66	49.68	49.63	49.66	449669
2021-06-15	49.64	49.67	49.62	49.66	319173
2021-06-16	49.64	49.67	49.60	49.63	313462
2021-06-17	49.63	49.63	49.52	49.60	530285
2021-06-18	49.59	49.61	49.54	49.58	513897
2021-06-21	49.57	49.57	49.53	49.55	319154
2021-06-22	49.55	49.55	49.51	49.52	269673
2021-06-23	49.52	49.56	49.49	49.53	371847
2021-06-24	49.50	49.53	49.49	49.51	335189
2021-06-25	49.51	49.54	49.50	49.53	285175
2021-06-28	49.54	49.55	49.50	49.55	365883
2021-06-29	49.55	49.56	49.53	49.55	354966
2021-06-30	49.56	49.56	49.53	49.53	466972
2021-07-01	49.52	49.53	49.49	49.49	361602
2021-07-02	49.52	49.53	49.49	49.53	382252
2021-07-06	49.54	49.56	49.52	49.56	350195
2021-07-07	49.57	49.57	49.54	49.56	286740
2021-07-08	49.57	49.60	49.55	49.57	253721
2021-07-09	49.57	49.61	49.55	49.55	197133
2021-07-12	49.61	49.61	49.52	49.59	197803
2021-07-13	49.59	49.63	49.56	49.57	260839
2021-07-14	49.60	49.61	49.55	49.61	141941
2021-07-15	49.60	49.61	49.58	49.61	217696
2021-07-16	49.60	49.62	49.58	49.61	289949
2021-07-19	49.64	49.65	49.57	49.64	250552
2021-07-20	49.65	49.66	49.61	49.64	288948
2021-07-21	49.64	49.65	49.60	49.64	295375
2021-07-22	49.64	49.68	49.60	49.66	378241
2021-07-23	49.63	49.66	49.63	49.66	173871
2021-07-26	49.66	49.67	49.61	49.65	333418
2021-07-27	49.67	49.68	49.64	49.65	291664
2021-07-28	49.65	49.69	49.64	49.69	171147
2021-07-29	49.65	49.67	49.64	49.67	152742
2021-07-30	49.65	49.69	49.65	49.62	246525
2021-08-02	49.61	49.66	49.61	49.66	301352
2021-08-03	49.66	49.68	49.63	49.68	349485
2021-08-04	49.68	49.69	49.65	49.68	262336
2021-08-05	49.68	49.70	49.65	49.66	311712
2021-08-06	49.66	49.66	49.63	49.65	277323
2021-08-09	49.65	49.68	49.63	49.65	320355
2021-08-10	49.65	49.66	49.62	49.62	212989
2021-08-11	49.64	49.64	49.61	49.62	243681
2021-08-12	49.63	49.64	49.61	49.62	191047
2021-08-13	49.62	49.62	49.59	49.59	263994
2021-08-16	49.63	49.64	49.60	49.63	315877
2021-08-17	49.64	49.64	49.61	49.63	299547
2021-08-18	49.64	49.65	49.61	49.63	254620
2021-08-19	49.61	49.65	49.61	49.65	299877
2021-08-20	49.64	49.64	49.61	49.62	338427
2021-08-23	49.63	49.68	49.62	49.64	303271
2021-08-24	49.60	49.64	49.59	49.60	632962
2021-08-25	49.59	49.62	49.51	49.57	1035461
2021-08-26	49.53	49.55	49.48	49.54	300643
2021-08-27	49.56	49.57	49.53	49.57	263678
2021-08-30	49.58	49.59	49.54	49.56	287096
2021-08-31	49.59	49.60	49.54	49.53	241515
2021-09-01	49.56	49.56	49.51	49.52	384146
2021-09-02	49.53	49.57	49.51	49.55	577420
2021-09-03	49.53	49.55	49.52	49.55	258615
2021-09-07	49.52	49.55	49.51	49.54	326801
2021-09-08	49.52	49.57	49.51	49.57	501899
2021-09-09	49.51	49.57	49.51	49.55	253911
2021-09-10	49.56	49.56	49.52	49.55	173543
2021-09-13	49.53	49.61	49.53	49.53	603254
2021-09-14	49.56	49.58	49.52	49.55	640419
2021-09-15	49.57	49.58	49.54	49.55	316716
2021-09-16	49.53	49.56	49.53	49.55	325158
2021-09-17	49.53	49.55	49.51	49.54	1105124
2021-09-20	49.55	49.60	49.55	49.56	663672
2021-09-21	49.58	49.58	49.55	49.56	256614
2021-09-22	49.54	49.57	49.54	49.56	329755
2021-09-23	49.51	49.56	49.50	49.53	212322
2021-09-24	49.50	49.54	49.49	49.49	246266
2021-09-27	49.50	49.50	49.43	49.43	524499
2021-09-28	49.45	49.47	49.40	49.40	407568
2021-09-29	49.38	49.42	49.37	49.40	1035581
2021-09-30	49.40	49.40	49.36	49.37	250832
2021-10-01	49.37	49.37	49.34	49.36	377345
2021-10-04	49.35	49.38	49.34	49.38	448761
2021-10-05	49.37	49.38	49.34	49.34	303612
2021-10-06	49.35	49.36	49.32	49.34	283925
2021-10-07	49.35	49.36	49.32	49.34	225587
2021-10-08	49.35	49.35	49.33	49.33	173803
2021-10-11	49.35	49.35	49.31	49.34	184361
2021-10-12	49.33	49.36	49.33	49.36	185544
2021-10-13	49.35	49.37	49.33	49.37	271059
2021-10-14	49.33	49.38	49.33	49.38	384800
2021-10-15	49.37	49.39	49.36	49.37	247919
2021-10-18	49.38	49.40	49.34	49.38	713965
2021-10-19	49.38	49.38	49.35	49.37	304771
2021-10-20	49.37	49.37	49.34	49.35	254037
2021-10-21	49.33	49.35	49.28	49.31	422920
2021-10-22	49.27	49.32	49.27	49.32	297174
2021-10-25	49.31	49.31	49.28	49.28	345331
2021-10-26	49.27	49.29	49.25	49.27	290696
2021-10-27	49.30	49.30	49.26	49.26	552234
2021-10-28	49.29	49.32	49.24	49.24	174813
2021-10-29	49.28	49.29	49.26	49.26	405680
2021-11-01	49.27	49.27	49.23	49.24	319667
2021-11-02	49.23	49.27	49.20	49.24	463935
2021-11-03	49.25	49.28	49.23	49.25	283054
2021-11-04	49.25	49.29	49.25	49.27	329913
2021-11-05	49.29	49.29	49.23	49.23	811181
2021-11-08	49.29	49.30	49.25	49.26	336735
2021-11-09	49.29	49.33	49.28	49.33	351336
2021-11-10	49.34	49.35	49.27	49.28	756626
2021-11-11	49.27	49.29	49.25	49.26	260239
2021-11-12	49.27	49.29	49.25	49.25	395338
2021-11-15	49.25	49.28	49.24	49.27	388395
2021-11-16	49.24	49.26	49.22	49.22	278880
2021-11-17	49.25	49.25	49.18	49.25	491696
2021-11-18	49.25	49.25	49.19	49.23	302759
2021-11-19	49.23	49.25	49.22	49.23	346501
2021-11-22	49.25	49.26	49.21	49.21	601861
2021-11-23	49.21	49.25	49.19	49.19	321509
2021-11-24	49.20	49.23	49.19	49.21	332118
2021-11-26	49.23	49.29	49.22	49.22	254329
2021-11-29	49.23	49.27	49.22	49.26	266493
2021-11-30	49.28	49.29	49.24	49.26	427005
2021-12-01	49.28	49.28	49.24	49.26	520586
2021-12-02	49.25	49.27	49.24	49.27	367487
2021-12-03	49.26	49.26	49.22	49.25	402433
2021-12-06	49.27	49.28	49.24	49.25	655283
2021-12-07	49.25	49.26	49.23	49.25	339847
2021-12-08	49.23	49.26	49.20	49.23	409947
2021-12-09	49.22	49.25	49.22	49.22	390618
2021-12-10	49.19	49.25	49.19	49.22	377902
2021-12-13	49.22	49.28	49.22	49.25	426373
2021-12-14	49.24	49.26	49.22	49.22	499507
2021-12-15	49.25	49.27	49.21	49.23	426962
2021-12-16	49.25	49.28	49.21	49.17	1218329
2021-12-17	49.14	49.23	49.14	49.18	1002706
2021-12-20	49.21	49.22	49.17	49.17	757504
2021-12-21	49.18	49.21	49.15	49.16	694886
2021-12-22	49.20	49.23	49.17	49.23	557774
2021-12-23	49.18	49.22	49.12	49.16	674196
2021-12-27	49.21	49.22	49.18	49.21	716990
2021-12-28	49.19	49.23	49.19	49.23	915367
2021-12-29	49.22	49.24	49.20	49.22	717745
2021-12-30	49.18	49.22	49.17	49.21	387210
2021-12-31	49.22	49.22	49.16	49.18	367971
2022-01-03	49.15	49.19	49.15	49.17	573977
2022-01-04	49.19	49.19	49.11	49.13	685404
2022-01-05	49.16	49.17	49.10	49.12	741028
2022-01-06	49.14	49.17	49.06	49.10	618070
2022-01-07	49.08	49.09	49.02	49.03	563668
2022-01-10	49.05	49.07	48.95	48.98	1226759
2022-01-11	48.93	48.97	48.90	48.92	722934
2022-01-12	48.93	48.93	48.88	48.88	290617
2022-01-13	48.92	48.92	48.87	48.89	559248
2022-01-14	48.88	48.89	48.84	48.85	367997
2022-01-18	48.84	48.87	48.80	48.84	605466
2022-01-19	48.84	48.84	48.77	48.77	480311
2022-01-20	48.76	48.81	48.72	48.77	1257720
2022-01-21	48.78	48.78	48.68	48.73	715358
2022-01-24	48.68	48.70	48.62	48.63	758289
2022-01-25	48.58	48.62	48.57	48.58	617654
2022-01-26	48.58	48.58	48.45	48.46	451049
2022-01-27	48.48	48.50	48.33	48.38	2358898
2022-01-28	48.32	48.36	48.25	48.30	543825
2022-01-31	48.21	48.27	48.21	48.21	656166
2022-02-01	48.24	48.33	48.24	48.33	641663
2022-02-02	48.35	48.40	48.31	48.40	1013096
2022-02-03	48.37	48.44	48.32	48.42	707772
2022-02-04	48.36	48.38	48.29	48.32	498694
2022-02-07	48.32	48.38	48.30	48.34	466214
2022-02-08	48.32	48.43	48.28	48.31	3134779
2022-02-09	48.29	48.34	48.28	48.28	300708
2022-02-10	48.22	48.30	48.15	48.18	611812
2022-02-11	48.20	48.20	48.05	48.12	715328
2022-02-14	48.08	48.14	48.05	48.05	917635
2022-02-15	48.01	48.07	47.99	48.02	393046
2022-02-16	48.04	48.04	47.94	47.95	681935
2022-02-17	48.00	48.06	47.92	48.06	656535
2022-02-18	48.05	48.07	48.00	48.06	319867
2022-02-22	48.01	48.09	47.97	47.99	434528
2022-02-23	48.08	48.08	48.00	48.06	628166
2022-02-24	48.03	48.14	48.03	48.08	552516
2022-02-25	48.13	48.13	48.03	48.04	544005
2022-02-28	48.06	48.17	48.06	48.13	1204960
2022-03-01	48.06	48.20	48.06	48.19	999480
2022-03-02	48.21	48.21	48.12	48.15	554848
2022-03-03	48.09	48.13	48.06	48.11	359559
2022-03-04	48.09	48.12	48.06	48.10	291129
2022-03-07	48.13	48.14	48.07	48.12	620352
2022-03-08	48.10	48.10	48.00	48.03	623757
2022-03-09	47.97	48.03	47.96	47.96	499744
2022-03-10	47.94	48.01	47.89	47.95	514049
2022-03-11	47.86	47.94	47.78	47.83	662618
2022-03-14	47.77	47.80	47.63	47.64	719501
2022-03-15	47.63	47.73	47.58	47.70	1248976
2022-03-16	47.65	47.72	47.60	47.66	714922
2022-03-17	47.73	47.76	47.71	47.74	390871
2022-03-18	47.73	47.77	47.71	47.77	1061166
2022-03-21	47.66	47.72	47.62	47.66	523799
2022-03-22	47.57	47.64	47.53	47.55	715498
2022-03-23	47.58	47.60	47.49	47.53	366968
2022-03-24	47.45	47.53	47.40	47.44	621297
2022-03-25	47.42	47.45	47.32	47.39	649809
2022-03-28	47.37	47.37	47.28	47.33	1051952
2022-03-29	47.29	47.32	47.24	47.30	818899
2022-03-30	47.24	47.33	47.24	47.33	1058941
2022-03-31	47.33	47.34	47.29	47.31	666473
2022-04-01	47.29	47.31	47.24	47.27	598219
2022-04-04	47.33	47.33	47.28	47.32	475217
2022-04-05	47.26	47.29	47.22	47.25	537866
2022-04-06	47.22	47.22	47.12	47.19	539712
2022-04-07	47.10	47.16	47.07	47.11	773346
2022-04-08	47.08	47.10	47.03	47.10	786284
2022-04-11	47.09	47.13	46.97	46.99	1140635
2022-04-12	46.99	47.03	46.96	47.02	1396149
2022-04-13	47.03	47.07	46.98	47.03	1212536
2022-04-14	46.98	47.00	46.83	46.93	1047579
2022-04-18	46.91	46.94	46.84	46.87	922048
2022-04-19	46.80	46.86	46.76	46.76	831201
2022-04-20	46.70	46.84	46.70	46.84	1011198
2022-04-21	46.86	46.86	46.75	46.81	1085978
2022-04-22	46.83	46.84	46.75	46.78	688718
2022-04-25	46.78	46.85	46.72	46.72	1159697
2022-04-26	46.76	46.84	46.76	46.79	678525
2022-04-27	46.79	46.82	46.73	46.73	695712
2022-04-28	46.79	46.79	46.73	46.77	1307598
2022-04-29	46.74	46.76	46.69	46.66	847720
2022-05-02	46.64	46.74	46.62	46.67	1081708
2022-05-03	46.69	46.71	46.62	46.64	918906
2022-05-04	46.66	46.75	46.61	46.70	979980
2022-05-05	46.63	46.71	46.55	46.71	3610121
2022-05-06	46.61	46.68	46.56	46.61	1537859
2022-05-09	46.56	46.68	46.55	46.60	1134740
2022-05-10	46.62	46.64	46.52	46.58	1788326
2022-05-11	46.57	46.62	46.55	46.59	1958150
2022-05-12	46.64	46.64	46.57	46.63	1222922
2022-05-13	46.56	46.59	46.51	46.52	1071910
2022-05-16	46.53	46.61	46.52	46.57	1674459
2022-05-17	46.55	46.64	46.51	46.61	1762646
2022-05-18	46.58	46.64	46.58	46.64	1092800
2022-05-19	46.63	46.75	46.62	46.66	1893207
2022-05-20	46.71	46.78	46.69	46.73	1447613
2022-05-23	46.75	46.84	46.75	46.80	3329760
2022-05-24	46.87	46.96	46.87	46.95	1098347
2022-05-25	47.00	47.09	47.00	47.08	799199
2022-05-26	47.16	47.27	47.16	47.20	1675782
2022-05-27	47.32	47.36	47.28	47.31	893530
2022-05-31	47.28	47.33	47.27	47.26	969547
2022-06-01	47.25	47.33	47.22	47.24	893161
2022-06-02	47.27	47.38	47.27	47.32	642155
2022-06-03	47.33	47.40	47.29	47.30	796474
2022-06-06	47.36	47.41	47.34	47.34	709119
2022-06-07	47.38	47.45	47.36	47.37	1754136
2022-06-08	47.38	47.45	47.36	47.45	975295
2022-06-09	47.42	47.45	47.35	47.37	813437
2022-06-10	47.32	47.38	47.28	47.30	1169353
2022-06-13	47.14	47.18	46.63	46.96	2095805
2022-06-14	46.94	47.01	46.84	46.86	1043032
2022-06-15	46.89	47.04	46.86	46.89	997803
2022-06-16	46.85	47.00	46.84	46.94	1120567
2022-06-17	47.01	47.07	46.96	47.03	964536
2022-06-21	47.04	47.04	46.92	46.99	1024725
2022-06-22	47.02	47.12	46.98	47.07	774912
2022-06-23	47.06	47.19	47.06	47.11	1733311
2022-06-24	47.15	47.18	47.11	47.13	793869
2022-06-27	47.16	47.19	47.10	47.17	751082
2022-06-28	47.18	47.21	47.13	47.18	635135
2022-06-29	47.15	47.22	47.14	47.18	635983
2022-06-30	47.25	47.29	47.17	47.23	1085462
2022-07-01	47.33	47.36	47.26	47.34	808778
2022-07-05	47.39	47.41	47.31	47.41	745711
2022-07-06	47.45	47.45	47.35	47.43	420876
2022-07-07	47.43	47.47	47.37	47.40	829563
2022-07-08	47.41	47.46	47.37	47.45	593623
2022-07-11	47.53	47.53	47.42	47.47	605418
2022-07-12	47.48	47.56	47.47	47.47	1145305
2022-07-13	47.41	47.55	47.41	47.48	1096196
2022-07-14	47.52	47.56	47.45	47.53	554909
2022-07-15	47.51	47.59	47.46	47.52	1514668
2022-07-18	47.52	47.59	47.49	47.51	695271
2022-07-19	47.50	47.57	47.48	47.50	888021
2022-07-20	47.59	47.60	47.49	47.49	601187
2022-07-21	47.56	47.63	47.50	47.60	1195257
2022-07-22	47.58	47.65	47.50	47.59	525052
2022-07-25	47.59	47.65	47.56	47.57	613770
2022-07-26	47.63	47.70	47.61	47.64	350232
2022-07-27	47.64	47.70	47.62	47.70	380215
2022-07-28	47.76	47.78	47.69	47.69	980794
2022-07-29	47.79	47.82	47.74	47.74	530378
2022-08-01	47.76	47.81	47.70	47.79	601219
2022-08-02	47.80	47.87	47.73	47.74	1380788
2022-08-03	47.79	47.79	47.70	47.75	761148
2022-08-04	47.72	47.84	47.72	47.82	984706
2022-08-05	47.63	47.74	47.63	47.71	376084
2022-08-08	47.67	47.73	47.66	47.73	765701
2022-08-09	47.70	47.70	47.58	47.62	603233
2022-08-10	47.65	47.72	47.65	47.65	737619
2022-08-11	47.68	47.70	47.65	47.67	2529428
2022-08-12	47.65	47.70	47.63	47.69	740718
2022-08-15	47.63	47.68	47.60	47.60	1095290
2022-08-16	47.60	47.62	47.51	47.53	476501
2022-08-17	47.48	47.48	47.28	47.30	875313
2022-08-18	47.26	47.35	47.24	47.24	707672
2022-08-19	47.25	47.25	47.11	47.16	773346
2022-08-22	47.16	47.16	47.05	47.05	1029742
2022-08-23	47.12	47.14	47.04	47.04	590278
2022-08-24	47.09	47.16	47.03	47.11	1356394
2022-08-25	47.08	47.32	47.03	47.10	469462
2022-08-26	47.11	47.11	47.03	47.07	532208
2022-08-29	47.04	47.09	46.95	46.95	975873
2022-08-30	46.98	47.00	46.92	46.94	434614
2022-08-31	46.97	47.06	46.93	46.92	877906
2022-09-01	46.95	47.01	46.85	46.96	903917
2022-09-02	46.93	46.99	46.91	46.91	517164
2022-09-06	46.94	46.95	46.84	46.91	521875
2022-09-07	46.88	46.95	46.88	46.88	1102542
2022-09-08	46.89	46.97	46.88	46.90	477192
2022-09-09	47.02	47.02	46.91	47.00	384178
2022-09-12	46.98	47.10	46.97	47.01	1145277
2022-09-13	46.93	46.97	46.77	46.88	1108460
2022-09-14	46.83	46.85	46.76	46.78	694969
2022-09-15	46.76	46.82	46.74	46.74	628782
2022-09-16	46.73	46.79	46.72	46.76	624441
2022-09-19	46.69	46.73	46.64	46.64	718747
2022-09-20	46.58	46.62	46.51	46.60	777276
2022-09-21	46.51	46.58	46.42	46.49	867399
2022-09-22	46.44	46.48	46.41	46.43	955468
2022-09-23	46.40	46.44	46.23	46.25	1112407
2022-09-26	46.18	46.24	46.03	46.05	1581532
2022-09-27	46.06	46.13	46.01	46.11	1804064
2022-09-28	46.16	46.17	46.07	46.12	1297117
2022-09-29	46.06	46.16	46.04	46.11	984120
2022-09-30	46.10	46.12	46.07	46.06	665595
2022-10-03	46.13	46.16	46.10	46.16	1285698
2022-10-04	46.22	46.24	46.19	46.19	655171
2022-10-05	46.20	46.24	46.12	46.20	790595
2022-10-06	46.23	46.23	46.13	46.14	780496
2022-10-07	46.16	46.22	46.11	46.22	840690
2022-10-10	46.24	46.24	46.09	46.14	648724
2022-10-11	46.08	46.23	46.08	46.19	2729431
2022-10-12	46.19	46.31	46.19	46.21	2103837
2022-10-13	46.09	46.28	46.09	46.28	911520
2022-10-14	46.25	46.31	46.17	46.17	729858
2022-10-17	46.25	46.31	46.17	46.24	924969
2022-10-18	46.27	46.36	46.25	46.30	1752174
2022-10-19	46.26	46.30	46.20	46.22	826005
2022-10-20	46.27	46.31	46.21	46.23	874385
2022-10-21	46.17	46.23	46.06	46.06	931105
2022-10-24	46.07	46.16	46.02	46.02	1039316
2022-10-25	46.09	46.11	45.97	45.97	843494
2022-10-26	46.02	46.05	45.97	46.05	767859
2022-10-27	46.02	46.09	46.00	46.05	863271
2022-10-28	46.04	46.08	46.01	46.03	752698
2022-10-31	46.07	46.12	46.02	46.04	1550097
2022-11-01	46.09	46.11	46.02	46.09	1294386
2022-11-02	46.11	46.16	46.02	46.16	1346794
2022-11-03	46.06	46.12	45.99	46.06	856519
2022-11-04	46.10	46.14	46.02	46.08	894094
2022-11-07	46.13	46.13	45.99	46.09	1584571
2022-11-08	46.05	46.18	46.01	46.18	1163303
2022-11-09	46.11	46.22	46.10	46.22	1416875
2022-11-10	46.38	46.50	46.36	46.40	1681610
2022-11-11	46.36	46.46	46.32	46.44	1104028
2022-11-14	46.39	46.44	46.35	46.43	1019729
2022-11-15	46.43	46.54	46.42	46.48	922844
2022-11-16	46.48	46.61	46.48	46.61	899779
2022-11-17	46.45	46.65	46.45	46.62	1728704
2022-11-18	46.63	46.68	46.54	46.63	875904
2022-11-21	46.67	46.71	46.60	46.66	961127
2022-11-22	46.66	46.74	46.62	46.69	826680
2022-11-23	46.71	46.81	46.69	46.76	1268422
2022-11-25	46.75	46.84	46.75	46.75	330761
2022-11-28	46.81	46.86	46.74	46.85	748524
2022-11-29	46.78	46.94	46.77	46.92	886737
2022-11-30	46.91	46.98	46.88	46.86	960380
2022-12-01	46.93	47.07	46.93	46.98	1201974
2022-12-02	46.97	47.06	46.94	47.02	942412
2022-12-05	47.01	47.05	46.97	46.99	1390902
2022-12-06	47.07	47.12	47.02	47.11	1014242
2022-12-07	47.13	47.20	47.10	47.20	852516
2022-12-08	47.15	47.18	47.06	47.06	1372848
2022-12-09	47.06	47.14	47.03	47.03	3229323
2022-12-12	47.05	47.10	47.00	47.06	1532251
2022-12-13	47.10	47.16	47.06	47.15	1462999
2022-12-14	47.12	47.13	46.97	47.01	1036510
2022-12-15	47.05	47.13	47.00	47.11	2226799
2022-12-16	47.00	47.08	46.96	46.99	1333925
2022-12-19	46.94	47.09	46.94	47.09	2057533
2022-12-20	47.05	47.05	46.94	47.02	1296888
2022-12-21	46.98	47.02	46.95	46.99	1054842
2022-12-22	46.97	47.01	46.95	46.95	832605
2022-12-23	46.99	47.02	46.92	46.92	927005
2022-12-27	46.93	47.00	46.91	47.00	1405021
2022-12-28	46.94	47.00	46.88	46.91	1371639
2022-12-29	46.93	46.95	46.89	46.94	918939
2022-12-30	46.92	46.99	46.88	46.98	1057195
2023-01-03	46.98	47.10	46.98	47.03	1501111
2023-01-04	47.10	47.18	47.07	47.11	609843
2023-01-05	47.07	47.19	47.06	47.16	660217
2023-01-06	47.10	47.29	47.10	47.28	806381
2023-01-09	47.26	47.37	47.26	47.27	691016
2023-01-10	47.32	47.41	47.31	47.36	1282653
2023-01-11	47.37	47.42	47.35	47.42	533631
2023-01-12	47.41	47.52	47.41	47.49	734052
2023-01-13	47.47	47.51	47.45	47.49	938228
2023-01-17	47.48	47.54	47.47	47.53	1081391
2023-01-18	47.59	47.68	47.56	47.60	1807237
2023-01-19	47.56	47.62	47.55	47.59	4188459
2023-01-20	47.56	47.61	47.54	47.58	1109511
2023-01-23	47.60	47.62	47.54	47.59	1079336
2023-01-24	47.59	47.65	47.55	47.62	358872
2023-01-25	47.64	47.69	47.58	47.67	408762
2023-01-26	47.66	47.69	47.58	47.61	994504
2023-01-27	47.61	47.67	47.56	47.64	994909
2023-01-30	47.60	47.65	47.60	47.62	1086498
2023-01-31	47.66	47.70	47.63	47.64	647170
2023-02-01	47.61	47.69	47.61	47.66	929660
2023-02-02	47.70	47.76	47.67	47.68	858429
2023-02-03	47.60	47.65	47.57	47.60	664669
2023-02-06	47.62	47.62	47.49	47.51	509831
2023-02-07	47.47	47.52	47.42	47.43	348663
2023-02-08	47.46	47.48	47.40	47.41	521572
2023-02-09	47.44	47.44	47.38	47.39	389655
2023-02-10	47.39	47.45	47.34	47.37	598428
2023-02-13	47.38	47.39	47.32	47.34	432033
2023-02-14	47.29	47.33	47.24	47.26	467847
2023-02-15	47.29	47.29	47.13	47.15	484534
2023-02-16	47.16	47.16	46.92	46.93	508914
2023-02-17	46.89	46.91	46.79	46.80	620563
2023-02-21	46.75	46.78	46.69	46.71	378836
2023-02-22	46.70	46.74	46.64	46.73	889910
2023-02-23	46.72	46.77	46.65	46.73	432053
2023-02-24	46.66	46.68	46.59	46.62	834305
2023-02-27	46.63	46.71	46.60	46.66	878187
2023-02-28	46.68	46.76	46.66	46.64	281623
2023-03-01	46.65	46.65	46.56	46.61	684027
2023-03-02	46.57	46.62	46.54	46.62	516280
2023-03-03	46.68	46.69	46.62	46.64	323441
2023-03-06	46.67	46.70	46.64	46.68	424689
2023-03-07	46.70	46.76	46.64	46.76	412842
2023-03-08	46.72	46.78	46.66	46.71	856468
2023-03-09	46.76	46.84	46.75	46.75	574496
2023-03-10	46.92	46.97	46.87	46.93	451944
2023-03-13	47.08	47.11	46.97	47.00	508240
2023-03-14	46.96	46.96	46.89	46.93	3242828
2023-03-15	47.11	47.23	47.04	47.18	528913
2023-03-16	47.19	47.21	47.10	47.12	694377
2023-03-17	47.27	47.27	47.19	47.25	330315
2023-03-20	47.23	47.26	47.18	47.26	705669
2023-03-21	47.25	47.25	47.16	47.17	334274
2023-03-22	47.20	47.31	47.17	47.24	433253
2023-03-23	47.27	47.38	47.24	47.35	372458
2023-03-24	47.38	47.43	47.34	47.42	223361
2023-03-27	47.36	47.45	47.31	47.39	369684
2023-03-28	47.36	47.46	47.36	47.44	275075
2023-03-29	47.37	47.48	47.37	47.45	414212
2023-03-30	47.43	47.51	47.43	47.51	289860
2023-03-31	47.45	47.55	47.42	47.51	230490
2023-04-03	47.44	47.53	47.42	47.52	349164
2023-04-04	47.49	47.56	47.46	47.52	235835
2023-04-05	47.57	47.65	47.57	47.61	205839
2023-04-06	47.65	47.65	47.59	47.62	294338
2023-04-10	47.58	47.61	47.53	47.60	433404
2023-04-11	47.59	47.65	47.57	47.65	1478738
2023-04-12	47.64	47.72	47.64	47.72	346717
2023-04-13	47.70	47.72	47.66	47.70	316450
2023-04-14	47.69	47.69	47.59	47.61	252767
2023-04-17	47.60	47.65	47.50	47.52	396098
2023-04-18	47.37	47.40	47.31	47.34	805580
2023-04-19	47.25	47.30	47.17	47.19	787965
2023-04-20	47.20	47.26	47.20	47.23	1625074
2023-04-21	47.25	47.25	47.16	47.23	550416
2023-04-24	47.19	47.28	47.18	47.28	307618
2023-04-25	47.24	47.29	47.20	47.23	470791
2023-04-26	47.23	47.27	47.12	47.17	749057
2023-04-27	47.17	47.17	47.13	47.16	581635
2023-04-28	47.17	47.22	47.12	47.18	360423
2023-05-01	47.14	47.15	47.06	47.06	905876
2023-05-02	47.04	47.21	47.04	47.11	505475
2023-05-03	47.18	47.21	47.13	47.17	226325
2023-05-04	47.15	47.25	47.15	47.21	277887
2023-05-05	47.20	47.25	47.19	47.25	257760
2023-05-08	47.18	47.22	47.16	47.16	258193
2023-05-09	47.21	47.23	47.16	47.22	312634
2023-05-10	47.24	47.28	47.23	47.27	175334
2023-05-11	47.24	47.24	47.20	47.22	268102
2023-05-12	47.23	47.23	47.10	47.10	307325
2023-05-15	47.14	47.17	47.10	47.15	232726
2023-05-16	47.13	47.15	47.07	47.10	230597
2023-05-17	47.08	47.13	46.99	47.01	524968
2023-05-18	46.94	46.95	46.81	46.82	292488
2023-05-19	46.84	46.84	46.68	46.68	359034
2023-05-22	46.71	46.73	46.66	46.66	817342
2023-05-23	46.70	46.70	46.58	46.67	554451
2023-05-24	46.62	46.63	46.54	46.54	404004
2023-05-25	46.56	46.60	46.55	46.60	471034
2023-05-26	46.60	46.62	46.54	46.58	355057
2023-05-30	46.64	46.78	46.64	46.78	406830
2023-05-31	46.78	46.81	46.69	46.67	448331
2023-06-01	46.75	46.80	46.70	46.79	659496
2023-06-02	46.82	46.82	46.73	46.82	420794
2023-06-05	46.80	46.82	46.74	46.82	340228
2023-06-06	46.86	46.87	46.79	46.85	724747
2023-06-07	46.85	46.91	46.80	46.80	235604
2023-06-08	46.87	46.90	46.82	46.88	206324
2023-06-09	46.87	46.90	46.82	46.85	2010017
2023-06-12	46.88	46.89	46.83	46.83	322822
2023-06-13	46.88	46.94	46.82	46.85	393154
2023-06-14	46.89	46.95	46.82	46.93	316683
2023-06-15	46.92	46.94	46.88	46.88	244586
2023-06-16	46.93	46.95	46.88	46.92	367295
2023-06-20	46.96	46.96	46.91	46.93	670177
2023-06-21	46.94	46.98	46.92	46.92	1027143
2023-06-22	46.95	46.96	46.92	46.93	305011
2023-06-23	47.04	47.04	46.93	47.04	787604
2023-06-26	47.01	47.01	46.98	46.99	463198
2023-06-27	47.05	47.07	46.97	46.99	931032
2023-06-28	47.01	47.10	47.00	47.10	329259
2023-06-29	47.03	47.04	46.94	46.97	386504
2023-06-30	46.97	47.05	46.97	47.01	199340
2023-07-03	46.99	46.99	46.94	46.94	160324
2023-07-05	46.98	47.01	46.93	46.94	413727
2023-07-06	46.96	46.97	46.86	46.94	333933
2023-07-07	46.94	46.96	46.91	46.95	193612
2023-07-10	46.91	46.98	46.91	46.92	299257
2023-07-11	46.96	47.00	46.92	47.00	295714
2023-07-12	46.99	47.04	46.95	46.96	354469
2023-07-13	47.04	47.09	47.04	47.08	430052
2023-07-14	47.08	47.11	47.01	47.11	311422
2023-07-17	47.07	47.12	47.07	47.12	214206
2023-07-18	47.10	47.18	47.07	47.09	636170
2023-07-19	47.13	47.18	47.12	47.18	1791669
2023-07-20	47.17	47.24	47.12	47.15	1441033
2023-07-21	47.19	47.22	47.14	47.16	519747
2023-07-24	47.16	47.23	47.15	47.22	219516
2023-07-25	47.16	47.22	47.09	47.22	539173
2023-07-26	47.15	47.17	47.05	47.10	1293665
2023-07-27	47.10	47.12	47.04	47.04	598031
2023-07-28	47.04	47.10	46.98	47.03	568851
2023-07-31	47.01	47.03	46.95	46.94	306459
2023-08-01	46.91	47.04	46.87	46.91	478114
2023-08-02	46.86	46.88	46.80	46.83	360138
2023-08-03	46.71	46.76	46.68	46.75	447666
2023-08-04	46.76	46.82	46.60	46.82	291755
2023-08-07	46.76	46.82	46.74	46.80	542396
2023-08-08	46.80	46.87	46.76	46.78	331562
2023-08-09	46.81	46.88	46.61	46.87	620675
2023-08-10	46.88	46.92	46.81	46.85	344579
2023-08-11	46.80	46.85	46.77	46.83	522782
2023-08-14	46.88	46.88	46.80	46.85	245918
2023-08-15	46.84	46.91	46.82	46.87	401582
2023-08-16	46.88	46.91	46.60	46.81	283040
2023-08-17	46.85	46.85	46.74	46.82	261533
2023-08-18	46.81	46.85	46.76	46.84	217768
2023-08-21	46.77	46.82	46.72	46.74	551551
2023-08-22	46.74	46.79	46.74	46.76	494397
2023-08-23	46.73	46.80	46.73	46.76	310917
2023-08-24	46.73	46.78	46.69	46.72	268701
2023-08-25	46.76	46.78	46.68	46.78	189644
2023-08-28	46.77	46.82	46.73	46.82	521921
2023-08-29	46.76	46.87	46.64	46.83	574931
2023-08-30	46.84	46.85	46.77	46.80	238741
2023-08-31	46.82	46.88	46.79	46.79	299951
2023-09-01	46.83	46.91	46.75	46.80	309161
2023-09-05	46.80	46.81	46.75	46.76	467201
2023-09-06	46.81	46.84	46.74	46.75	278818
2023-09-07	46.79	46.82	46.75	46.82	491253
2023-09-08	46.82	46.85	46.76	46.80	192656
2023-09-11	46.80	46.83	46.80	46.80	195057
2023-09-12	46.82	46.82	46.75	46.78	482702
2023-09-13	46.76	46.83	46.76	46.79	218011
2023-09-14	46.78	46.81	46.75	46.80	223064
2023-09-15	46.78	46.79	46.74	46.76	239901
2023-09-18	46.79	46.83	46.75	46.76	272793
2023-09-19	46.76	46.76	46.73	46.75	197659
2023-09-20	46.74	46.80	46.70	46.70	456355
2023-09-21	46.66	46.68	46.56	46.56	427074
2023-09-22	46.58	46.66	46.53	46.58	319389
2023-09-25	46.52	46.54	46.39	46.39	409100
2023-09-26	46.43	46.47	46.37	46.37	597713
2023-09-27	46.42	46.45	46.27	46.30	391646
2023-09-28	46.26	46.34	46.19	46.19	545735
2023-09-29	46.27	46.37	46.23	46.18	1588780
2023-10-02	46.16	46.24	46.12	46.12	733868
2023-10-03	46.09	46.26	46.09	46.15	741494
2023-10-04	46.16	46.23	46.12	46.16	685940
2023-10-05	46.16	46.25	46.16	46.25	337462
2023-10-06	46.11	46.16	46.06	46.14	319896
2023-10-09	46.19	46.27	46.16	46.25	412447
2023-10-10	46.23	46.35	46.22	46.35	493683
2023-10-11	46.38	46.49	46.32	46.43	1109374
2023-10-12	46.37	46.45	46.32	46.35	927165
2023-10-13	46.33	46.42	46.32	46.42	323863
2023-10-16	46.35	46.36	46.29	46.36	666420
2023-10-17	46.32	46.32	46.22	46.28	1735358
2023-10-18	46.24	46.30	46.20	46.23	436641
2023-10-19	46.24	46.24	46.10	46.16	1320202
2023-10-20	46.13	46.25	46.13	46.14	830490
2023-10-23	46.14	46.23	46.14	46.20	617664
2023-10-24	46.23	46.24	46.15	46.21	534302
2023-10-25	46.18	46.22	46.15	46.15	673111
2023-10-26	46.22	46.25	46.14	46.23	547219
2023-10-27	46.21	46.25	46.14	46.20	397305
2023-10-30	46.20	46.26	46.12	46.12	1168400
2023-10-31	46.21	46.27	46.17	46.19	503844
2023-11-01	46.18	46.31	46.10	46.29	715790
2023-11-02	46.32	46.46	46.29	46.40	603556
2023-11-03	46.57	46.63	46.47	46.50	959542
2023-11-06	46.57	46.57	46.53	46.55	404918
2023-11-07	46.65	46.68	46.60	46.66	823824
2023-11-08	46.69	46.76	46.64	46.76	418992
2023-11-09	46.74	46.76	46.66	46.68	374802
2023-11-10	46.75	46.76	46.67	46.76	384504
2023-11-13	46.79	46.85	46.74	46.85	484369
2023-11-14	46.92	46.97	46.79	46.97	430338
2023-11-15	46.92	46.92	46.83	46.90	498275
2023-11-16	46.95	47.04	46.92	47.00	435951
2023-11-17	47.02	47.03	46.96	47.03	314233
2023-11-20	47.00	47.10	47.00	47.09	397257
2023-11-21	47.09	47.09	47.03	47.03	364484
2023-11-22	47.14	47.14	47.07	47.09	310360
2023-11-24	47.09	47.14	47.06	47.14	129823
2023-11-27	47.15	47.16	47.08	47.08	593815
2023-11-28	47.20	47.25	47.15	47.23	390819
2023-11-29	47.31	47.45	47.30	47.45	334578
2023-11-30	47.36	47.43	47.36	47.32	499749
2023-12-01	47.38	47.50	47.30	47.50	398839
2023-12-04	47.47	47.47	47.39	47.46	887002
2023-12-05	47.48	47.54	47.45	47.54	370079
2023-12-06	47.50	47.58	47.50	47.56	284940
2023-12-07	47.57	47.62	47.53	47.62	307292
2023-12-08	47.53	47.57	47.51	47.53	379028
2023-12-11	47.57	47.57	47.51	47.57	486319
2023-12-12	47.56	47.58	47.52	47.52	338252
2023-12-13	47.55	47.74	47.54	47.70	442371
2023-12-14	47.75	47.82	47.74	47.80	375977
2023-12-15	47.81	47.89	47.76	47.74	581120
2023-12-18	47.72	47.77	47.67	47.71	423210
2023-12-19	47.69	47.76	47.69	47.72	496347
2023-12-20	47.79	47.85	47.75	47.85	561279
2023-12-21	47.79	47.81	47.76	47.76	294568
2023-12-22	47.82	47.83	47.76	47.79	393423
2023-12-26	47.76	47.84	47.76	47.77	371830
2023-12-27	47.84	47.87	47.79	47.85	266088
2023-12-28	47.87	47.87	47.78	47.83	375605
2023-12-29	47.80	47.87	47.79	47.79	394347
2024-01-02	47.78	47.84	47.76	47.79	523124
2024-01-03	47.80	47.90	47.80	47.90	542261
2024-01-04	47.84	47.84	47.78	47.80	249744
2024-01-05	47.75	47.82	47.75	47.77	406864
2024-01-08	47.77	47.87	47.77	47.82	1600281
2024-01-09	47.84	47.85	47.73	47.73	254611
2024-01-10	47.79	47.79	47.66	47.68	274223
2024-01-11	47.68	47.71	47.64	47.71	287486
2024-01-12	47.69	47.74	47.64	47.71	654338
2024-01-16	47.66	47.67	47.58	47.58	700593
2024-01-17	47.58	47.60	47.54	47.59	317465
2024-01-18	47.59	47.59	47.50	47.55	300236
2024-01-19	47.48	47.54	47.45	47.54	327272
2024-01-22	47.53	47.57	47.51	47.57	421356
2024-01-23	47.52	47.55	47.47	47.49	450502
2024-01-24	47.53	47.56	47.49	47.50	245089
2024-01-25	47.54	47.62	47.51	47.61	742021
2024-01-26	47.53	47.62	47.49	47.52	899016
2024-01-29	47.56	47.67	47.56	47.59	303534
2024-01-30	47.65	47.65	47.55	47.58	256729
2024-01-31	47.64	47.74	47.61	47.61	318447
2024-02-01	47.69	47.82	47.69	47.79	731546
2024-02-02	47.65	47.72	47.63	47.66	249205
2024-02-05	47.68	47.68	47.53	47.56	444688
2024-02-06	47.58	47.68	47.53	47.66	251311
2024-02-07	47.59	47.65	47.50	47.61	297157
2024-02-08	47.61	47.66	47.57	47.60	258913
2024-02-09	47.60	47.63	47.56	47.56	282628
2024-02-12	47.61	47.68	47.61	47.64	244408
2024-02-13	47.55	47.56	47.48	47.48	1459159
2024-02-14	47.50	47.64	47.50	47.62	285273
2024-02-15	47.63	47.67	47.56	47.67	310802
2024-02-16	47.60	47.67	47.55	47.55	201020
2024-02-20	47.67	47.69	47.64	47.66	251631
2024-02-21	47.66	47.68	47.64	47.67	237564
2024-02-22	47.67	47.69	47.64	47.65	313219
2024-02-23	47.66	47.76	47.66	47.69	189886
2024-02-26	47.74	47.74	47.59	47.70	267255
2024-02-27	47.65	47.72	47.62	47.62	264586
2024-02-28	47.63	47.69	47.61	47.63	413655
2024-02-29	47.64	47.72	47.59	47.59	207130
2024-03-01	47.61	47.69	47.57	47.63	265575
2024-03-04	47.63	47.63	47.56	47.62	265237
2024-03-05	47.64	47.68	47.62	47.65	213162
2024-03-06	47.65	47.68	47.58	47.63	318763
2024-03-07	47.69	47.70	47.64	47.70	227428
2024-03-08	47.66	47.74	47.66	47.69	225335
2024-03-11	47.68	47.75	47.64	47.67	195755
2024-03-12	47.68	47.69	47.62	47.65	318349
2024-03-13	47.68	47.78	47.65	47.66	162244
2024-03-14	47.63	47.63	47.59	47.60	265811
2024-03-15	47.61	47.61	47.53	47.58	214953
2024-03-18	47.56	47.58	47.54	47.57	174914
2024-03-19	47.60	47.62	47.55	47.60	198788
2024-03-20	47.61	47.62	47.52	47.61	193320
2024-03-21	47.54	47.59	47.51	47.51	222826
2024-03-22	47.50	47.61	47.50	47.60	264474
2024-03-25	47.55	47.55	47.48	47.52	186809
2024-03-26	47.55	47.55	47.47	47.51	186834
2024-03-27	47.49	47.53	47.46	47.49	201317
2024-03-28	47.40	47.48	47.40	47.38	215569
2024-04-01	47.37	47.46	47.28	47.28	385351
2024-04-02	47.23	47.36	47.22	47.24	290200
2024-04-03	47.23	47.28	47.19	47.28	450150
2024-04-04	47.20	47.28	47.20	47.28	195758
2024-04-05	47.24	47.25	47.17	47.20	388744
2024-04-08	47.20	47.26	47.20	47.20	278336
2024-04-09	47.22	47.32	47.22	47.28	349368
2024-04-10	47.20	47.20	47.06	47.18	300853
2024-04-11	47.15	47.20	47.10	47.20	323274
2024-04-12	47.19	47.25	47.17	47.22	181863
2024-04-15	47.20	47.25	47.17	47.21	255760
2024-04-16	47.20	47.21	47.15	47.17	248738
2024-04-17	47.18	47.25	47.16	47.22	180303
2024-04-18	47.20	47.22	47.17	47.22	241702
2024-04-19	47.22	47.24	47.18	47.20	563064
2024-04-22	47.21	47.22	47.17	47.18	335516
2024-04-23	47.18	47.23	47.13	47.14	291383
2024-04-24	47.13	47.20	47.13	47.17	290829
2024-04-25	47.18	47.19	47.06	47.10	259798
2024-04-26	47.14	47.14	47.08	47.08	346271
2024-04-29	47.08	47.16	47.08	47.10	485525
2024-04-30	47.07	47.12	47.06	47.04	315917
2024-05-01	47.08	47.12	47.05	47.10	285113
2024-05-02	47.07	47.12	47.07	47.10	245809
2024-05-03	47.20	47.20	47.14	47.18	253029
2024-05-06	47.19	47.21	47.17	47.19	424308
2024-05-07	47.25	47.28	47.24	47.25	280337
2024-05-08	47.26	47.29	47.25	47.26	155140
2024-05-09	47.32	47.32	47.26	47.28	262055
2024-05-10	47.24	47.28	47.23	47.23	205150
2024-05-13	47.24	47.28	47.24	47.27	180707
2024-05-14	47.28	47.28	47.25	47.26	208834
2024-05-15	47.29	47.34	47.29	47.32	235260
2024-05-16	47.29	47.31	47.26	47.26	174742
2024-05-17	47.24	47.29	47.21	47.21	171166
2024-05-20	47.22	47.25	47.15	47.16	286865
2024-05-21	47.20	47.20	47.13	47.14	241612
2024-05-22	47.10	47.10	47.00	47.02	283371
2024-05-23	47.00	47.04	46.94	46.96	185187
2024-05-24	46.95	47.01	46.92	46.96	197410
2024-05-28	46.99	46.99	46.93	46.94	284451
2024-05-29	46.90	46.97	46.84	46.84	272063
2024-05-30	46.86	46.90	46.84	46.89	196438
2024-05-31	46.88	46.93	46.85	46.82	297681
2024-06-03	46.85	46.89	46.76	46.87	264979
2024-06-04	46.90	46.98	46.90	46.94	424967
2024-06-05	46.98	47.05	46.95	47.05	263390
2024-06-06	47.08	47.10	47.06	47.08	260090
2024-06-07	47.03	47.06	47.00	47.00	216432
2024-06-10	47.01	47.05	47.00	47.04	203161
2024-06-11	47.04	47.08	47.02	47.06	305611
2024-06-12	47.15	47.21	47.13	47.13	232651
2024-06-13	47.15	47.27	47.15	47.18	230049
2024-06-14	47.22	47.26	47.21	47.26	166758
2024-06-17	47.21	47.24	47.18	47.21	206913
2024-06-18	47.21	47.28	47.21	47.24	295437
2024-06-20	47.24	47.24	47.20	47.22	205173
2024-06-21	47.20	47.25	47.20	47.22	200236
2024-06-24	47.23	47.26	47.20	47.23	180542
2024-06-25	47.22	47.24	47.21	47.23	153221
2024-06-26	47.20	47.20	47.15	47.15	166938
2024-06-27	47.14	47.19	47.14	47.18	228540
2024-06-28	47.21	47.21	47.16	47.11	147183
2024-07-01	47.04	47.20	47.01	47.01	200347
2024-07-02	47.09	47.10	47.06	47.06	192274
2024-07-03	47.14	47.18	47.05	47.18	167226
2024-07-05	47.22	47.25	47.18	47.23	240486
2024-07-08	47.20	47.23	47.11	47.21	185405
2024-07-09	47.20	47.26	47.20	47.24	211640
2024-07-10	47.24	47.28	47.24	47.26	409454
2024-07-11	47.35	47.41	47.35	47.35	193270
2024-07-12	47.34	47.40	47.34	47.38	195651
2024-07-15	47.35	47.42	47.35	47.37	173564
2024-07-16	47.43	47.45	47.40	47.45	344499
2024-07-17	47.40	47.48	47.34	47.46	437161
2024-07-18	47.45	47.46	47.42	47.44	2338589
2024-07-19	47.39	47.48	47.39	47.45	211311
2024-07-22	47.50	47.50	47.43	47.46	198980
2024-07-23	47.43	47.50	47.42	47.45	1586018
2024-07-24	47.47	47.51	47.43	47.46	445605
2024-07-25	47.46	47.50	47.42	47.43	411769
2024-07-26	47.49	47.50	47.47	47.47	399412
2024-07-29	47.51	47.51	47.46	47.47	354168
2024-07-30	47.52	47.53	47.47	47.50	435252
2024-07-31	47.54	47.55	47.48	47.44	412892
2024-08-01	47.45	47.57	47.45	47.54	247171
2024-08-02	47.66	47.79	47.49	47.77	323314
2024-08-05	47.82	47.89	47.76	47.76	428099
2024-08-06	47.75	47.80	47.74	47.75	449795
2024-08-07	47.82	47.84	47.72	47.72	446184
2024-08-08	47.72	47.72	47.65	47.65	235555
2024-08-09	47.71	47.71	47.63	47.69	234838
2024-08-12	47.72	47.74	47.69	47.72	156878
2024-08-13	47.74	47.76	47.73	47.75	157085
2024-08-14	47.75	47.81	47.75	47.80	256765
2024-08-15	47.75	47.76	47.73	47.73	412494
2024-08-16	47.70	47.78	47.70	47.77	289324
2024-08-19	47.78	47.84	47.77	47.79	266228
2024-08-20	47.84	47.90	47.83	47.88	224913
2024-08-21	47.87	47.95	47.87	47.91	147407
2024-08-22	47.95	47.95	47.88	47.88	580304
2024-08-23	47.93	48.02	47.91	48.00	215255
2024-08-26	47.98	48.01	47.95	47.97	171586
2024-08-27	47.95	48.00	47.95	47.98	218079
2024-08-28	47.99	48.00	47.96	47.96	177220
2024-08-29	47.96	47.99	47.95	47.96	195894
2024-08-30	47.98	48.00	47.92	47.88	140138
2024-09-03	47.91	47.96	47.84	47.88	308873
2024-09-04	47.87	48.00	47.87	47.97	222460
2024-09-05	47.98	47.99	47.54	47.99	440397
2024-09-06	48.01	48.07	47.99	48.03	166599
2024-09-09	48.00	48.05	48.00	48.01	163249
2024-09-10	48.03	48.09	48.01	48.05	164478
2024-09-11	48.01	48.09	48.01	48.06	278553
2024-09-12	48.06	48.06	48.03	48.04	352897
2024-09-13	48.07	48.09	48.06	48.09	119440
2024-09-16	48.06	48.10	48.06	48.08	247814
2024-09-17	48.09	48.12	48.08	48.09	222560
2024-09-18	48.10	48.17	48.09	48.12	233862
2024-09-19	48.10	48.15	48.07	48.11	119752
2024-09-20	48.13	48.15	48.10	48.14	285544
2024-09-23	48.13	48.16	48.09	48.12	226792
2024-09-24	48.12	48.14	48.09	48.14	257562
2024-09-25	48.12	48.14	48.11	48.11	218697
2024-09-26	48.13	48.14	48.10	48.12	259607
2024-09-27	48.17	48.20	48.15	48.19	144621
2024-09-30	48.15	48.18	48.12	48.05	161995
2024-10-01	48.09	48.13	48.04	48.11	270468
2024-10-02	48.10	48.16	48.09	48.12	191730
2024-10-03	48.15	48.18	48.13	48.18	178897
2024-10-04	48.11	48.11	48.00	48.00	386705
2024-10-07	48.00	48.01	47.95	47.97	494110
2024-10-08	47.96	48.00	47.93	48.00	186911
2024-10-09	47.94	47.96	47.92	47.94	3158074
2024-10-10	47.91	47.98	47.91	47.95	390440
2024-10-11	47.92	48.00	47.89	47.91	2522757
2024-10-14	47.96	47.96	47.83	47.95	452546
2024-10-15	47.89	47.92	47.87	47.89	400750
2024-10-16	47.93	47.94	47.92	47.92	240587
2024-10-17	47.89	47.92	47.88	47.91	317027
2024-10-18	47.94	47.94	47.91	47.92	205097
2024-10-21	47.90	47.95	47.84	47.84	402510
2024-10-22	47.84	47.85	47.75	47.82	747080
2024-10-23	47.75	47.76	47.59	47.64	543297
2024-10-24	47.56	47.69	47.56	47.69	335503
2024-10-25	47.70	47.77	47.68	47.68	276013
2024-10-28	47.72	47.73	47.69	47.69	247573
2024-10-29	47.70	47.71	47.65	47.69	228001
2024-10-30	47.69	47.74	47.67	47.71	248997
2024-10-31	47.69	47.73	47.67	47.62	340115
2024-11-01	47.64	47.71	47.58	47.62	363159
2024-11-04	47.66	47.72	47.65	47.71	264473
2024-11-05	47.70	47.79	47.68	47.74	268114
2024-11-06	47.60	47.60	47.46	47.48	406894
2024-11-07	47.53	47.60	47.51	47.57	278757
2024-11-08	47.65	47.77	47.60	47.74	339388
2024-11-11	47.70	47.73	47.70	47.72	211549
2024-11-12	47.68	47.73	47.64	47.67	191740
2024-11-13	47.72	47.73	47.66	47.66	177936
2024-11-14	47.71	47.72	47.65	47.67	180956
2024-11-15	47.68	47.72	47.63	47.72	2696867
2024-11-18	47.72	47.73	47.68	47.73	336872
2024-11-19	47.71	47.76	47.71	47.74	212598
2024-11-20	47.72	47.80	47.71	47.72	187401
2024-11-21	47.70	47.75	47.68	47.72	257828
2024-11-22	47.72	47.76	47.70	47.73	312229
2024-11-25	47.77	47.79	47.73	47.76	257561
2024-11-26	47.76	47.78	47.72	47.77	329938
2024-11-27	47.79	47.82	47.78	47.80	412293
2024-11-29	47.84	47.86	47.68	47.76	175291
2024-12-02	47.73	47.80	47.69	47.78	377389
2024-12-03	47.80	47.82	47.77	47.79	279100
2024-12-04	47.81	47.87	47.78	47.87	225021
2024-12-05	47.81	47.85	47.79	47.82	221754
2024-12-06	47.82	47.87	47.82	47.85	205436
2024-12-09	47.84	47.85	47.81	47.82	285013
2024-12-10	47.83	47.86	47.80	47.81	361608
2024-12-11	47.81	47.86	47.77	47.77	348088
2024-12-12	47.78	47.78	47.67	47.73	457885
2024-12-13	47.73	47.73	47.62	47.65	553827
2024-12-16	47.69	47.71	47.65	47.66	294177
2024-12-17	47.70	47.70	47.62	47.64	206029
2024-12-18	47.59	47.68	47.55	47.45	651313
2024-12-19	47.38	47.43	47.25	47.26	715884
2024-12-20	47.25	47.37	47.02	47.35	637177
2024-12-23	47.39	47.39	47.33	47.36	754132
2024-12-24	47.40	47.41	47.31	47.41	256930
2024-12-26	47.34	47.37	47.34	47.36	301655
2024-12-27	47.33	47.38	47.29	47.30	319113
2024-12-30	47.40	47.45	47.33	47.41	398237
2024-12-31	47.41	47.43	47.39	47.39	394412
2025-01-02	47.46	47.47	47.40	47.43	723367
2025-01-03	47.43	47.49	47.43	47.46	242785
2025-01-06	47.48	47.52	47.48	47.50	280030
2025-01-07	47.53	47.53	47.47	47.48	284144
2025-01-08	47.50	47.50	47.42	47.45	261570
2025-01-10	47.40	47.42	47.37	47.38	403102
2025-01-13	47.42	47.42	47.31	47.36	672765
2025-01-14	47.31	47.35	47.31	47.33	259309
2025-01-15	47.35	47.43	47.35	47.43	338540
2025-01-16	47.38	47.47	47.38	47.46	425784
2025-01-17	47.47	47.51	47.42	47.48	356856
2025-01-21	47.51	47.51	47.46	47.49	993189
2025-01-22	47.47	47.54	47.47	47.50	295595
2025-01-23	47.52	47.52	47.46	47.48	365010
2025-01-24	47.46	47.52	47.46	47.52	498022
2025-01-27	47.60	47.64	47.50	47.60	504250
2025-01-28	47.59	47.64	47.59	47.62	273067
2025-01-29	47.60	47.64	47.57	47.62	259503
2025-01-30	47.64	47.70	47.64	47.68	217346
2025-01-31	47.74	47.74	47.68	47.63	296051
2025-02-03	47.63	47.64	47.57	47.62	287083
2025-02-04	47.66	47.68	47.60	47.68	245585
2025-02-05	47.68	47.76	47.68	47.74	304583
2025-02-06	47.76	47.76	47.69	47.74	324085
2025-02-07	47.69	47.73	47.69	47.71	180257
2025-02-10	47.75	47.75	47.68	47.71	186122
2025-02-11	47.68	47.72	47.67	47.70	166146
2025-02-12	47.65	47.65	47.56	47.61	262769
2025-02-13	47.61	47.67	47.61	47.63	377453
2025-02-14	47.68	47.72	47.60	47.70	176617
2025-02-18	47.67	47.67	47.61	47.65	283581
2025-02-19	47.64	47.71	47.61	47.70	382516
2025-02-20	47.70	47.73	47.69	47.72	210692
2025-02-21	47.72	47.80	47.71	47.77	256397
2025-02-24	47.77	47.80	47.74	47.77	170598
2025-02-25	47.82	47.86	47.81	47.86	244630
2025-02-26	47.89	47.93	47.85	47.91	144327
2025-02-27	47.87	47.91	47.86	47.91	221240
2025-02-28	47.91	47.93	47.85	47.81	271014
2025-03-03	47.82	47.82	47.53	47.79	252458
2025-03-04	47.75	47.84	47.75	47.79	287177
2025-03-05	47.81	47.81	47.75	47.76	227378
2025-03-06	47.78	47.78	47.70	47.76	243993
2025-03-07	47.76	47.82	47.67	47.67	208395
2025-03-10	47.74	47.76	47.73	47.73	175832
2025-03-11	47.73	47.78	47.67	47.70	304419
2025-03-12	47.73	47.73	47.66	47.69	3752191
2025-03-13	47.69	47.69	47.61	47.63	229391

Explore More About SHM

Coins representing dividend payouts and trends

SHM Dividend History

Discover SPDR Nuveen Bloomberg'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

SHM Stock Split History

Discover SPDR Nuveen Bloomberg'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

SHM Historical Prices

Explore SPDR Nuveen Bloomberg's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics