Historical Prices for VEU

Summary

53.68

52-Week Low (2024-01-17)

61.82

52-Week High (2024-08-23)

65.28

All-Time High (2021-06-14)

61.76

Current Price (2024-08-23)

Summary

VEU Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for VEU's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

Copy: Easily copy the table data to your clipboard for quick use and transfer.
CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
PDF: Generate a PDF version of the table for easy sharing and printing.
Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of VEU's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2007-03-08	50.71	51.10	50.71	50.96	113600
2007-03-09	51.15	51.36	51.02	51.30	139100
2007-03-12	51.25	51.59	51.20	51.54	108000
2007-03-13	51.20	51.23	50.17	50.19	216852
2007-03-14	50.00	50.26	49.39	50.25	154901
2007-03-15	50.50	50.73	50.35	50.67	56700
2007-03-16	50.85	51.04	50.55	50.77	50140
2007-03-19	51.30	51.39	50.93	51.37	47110
2007-03-20	51.50	51.76	51.25	51.75	64900
2007-03-21	52.00	52.95	51.78	52.86	117600
2007-03-22	52.95	53.00	52.58	52.82	119200
2007-03-23	52.94	53.15	52.80	52.99	103100
2007-03-26	53.05	53.10	52.45	52.93	76200
2007-03-27	52.70	52.77	52.56	52.70	63200
2007-03-28	52.73	52.73	52.05	52.11	61183
2007-03-29	52.80	52.95	52.36	52.76	57900
2007-03-30	52.80	52.92	52.69	52.72	103800
2007-04-02	52.96	53.08	52.70	53.02	44565
2007-04-03	53.40	53.71	53.18	53.57	76500
2007-04-04	53.80	53.92	53.57	53.85	202050
2007-04-05	54.00	54.20	53.86	54.12	150500
2007-04-09	54.30	54.39	54.13	54.20	102400
2007-04-10	54.40	54.54	54.21	54.44	142900
2007-04-11	54.80	54.80	54.00	54.22	159500
2007-04-12	54.04	54.60	53.88	54.52	46700
2007-04-13	54.65	54.83	54.47	54.74	94600
2007-04-16	55.25	55.56	55.16	55.56	361600
2007-04-17	55.38	55.47	54.99	55.25	195700
2007-04-18	55.12	55.40	55.00	55.21	154600
2007-04-19	54.77	55.34	54.60	54.89	161200
2007-04-20	55.45	55.62	55.40	55.50	114200
2007-04-23	55.27	55.49	55.13	55.16	87500
2007-04-24	55.10	55.30	54.82	55.05	121300
2007-04-25	55.39	55.70	55.31	55.61	181700
2007-04-26	55.40	55.50	55.25	55.29	96800
2007-04-27	55.20	55.45	55.00	55.45	88700
2007-04-30	55.20	55.32	54.73	54.80	94200
2007-05-01	55.15	55.19	54.61	54.84	70700
2007-05-02	54.99	55.43	54.99	55.39	102600
2007-05-03	55.20	55.67	55.20	55.57	167900
2007-05-04	56.00	56.08	55.78	56.01	105500
2007-05-07	56.30	56.45	56.07	56.17	100000
2007-05-08	55.97	55.97	55.40	55.66	97800
2007-05-09	55.88	56.08	55.74	56.06	225700
2007-05-10	55.60	55.66	54.68	55.00	147800
2007-05-11	55.35	55.86	55.30	56.57	76800
2007-05-14	55.95	56.06	55.46	55.75	190900
2007-05-15	55.68	56.09	55.55	55.65	57800
2007-05-16	55.99	56.06	55.60	56.02	90300
2007-05-17	55.75	55.89	55.53	55.89	100000
2007-05-18	55.99	56.50	55.85	56.50	156200
2007-05-21	56.18	56.18	55.90	56.00	175200
2007-05-22	56.24	56.27	56.00	56.08	95000
2007-05-23	56.70	56.75	56.32	56.41	90000
2007-05-24	56.45	56.60	55.50	55.65	97900
2007-05-25	55.95	56.23	55.75	56.23	193900
2007-05-29	56.41	56.49	55.90	56.06	159500
2007-05-30	55.79	56.35	55.60	56.33	146300
2007-05-31	56.78	56.83	56.60	56.62	102200
2007-06-01	56.97	57.17	56.93	57.17	138100
2007-06-04	57.40	57.40	57.09	57.28	115200
2007-06-05	57.39	57.44	56.70	56.94	134000
2007-06-06	56.65	56.70	56.00	56.14	171400
2007-06-07	55.99	56.10	55.02	55.15	141400
2007-06-08	55.43	55.98	55.25	55.98	179900
2007-06-11	55.95	56.36	55.84	56.06	77400
2007-06-12	55.70	55.90	55.15	55.20	116100
2007-06-13	55.48	55.96	55.39	55.96	139600
2007-06-14	56.00	56.49	56.00	56.37	97200
2007-06-15	57.30	57.38	57.04	57.17	126900
2007-06-18	57.35	57.50	57.18	57.26	79400
2007-06-19	57.26	57.37	57.02	57.22	107000
2007-06-20	57.65	57.65	56.67	56.73	184300
2007-06-21	57.02	58.44	56.52	57.29	90100
2007-06-22	57.20	57.20	56.33	56.43	149600
2007-06-25	56.60	56.92	56.13	56.24	136600
2007-06-26	56.82	56.82	56.20	56.21	84100
2007-06-27	56.00	56.61	55.76	56.61	126400
2007-06-28	56.80	56.96	56.60	56.61	231600
2007-06-29	56.97	57.20	56.52	57.00	89100
2007-07-02	57.20	57.50	57.20	57.42	162500
2007-07-03	58.10	58.18	57.90	58.06	95700
2007-07-05	58.30	58.30	57.63	57.99	184400
2007-07-06	58.09	58.47	58.02	58.39	211800
2007-07-09	58.85	58.90	58.65	58.78	174800
2007-07-10	58.54	58.54	57.93	57.97	205200
2007-07-11	58.20	58.52	57.99	58.45	155900
2007-07-12	58.76	59.58	58.64	59.54	169600
2007-07-13	59.60	59.70	59.35	59.51	191400
2007-07-16	59.48	59.63	59.20	59.30	193600
2007-07-17	59.45	59.45	59.21	59.42	178200
2007-07-18	59.10	59.10	58.50	58.99	129100
2007-07-19	59.50	59.55	59.26	59.42	133100
2007-07-20	59.48	59.48	58.57	58.79	195700
2007-07-23	59.60	59.60	59.23	59.55	123500
2007-07-24	59.19	59.19	58.05	58.58	165300
2007-07-25	58.56	58.72	57.75	58.29	199500
2007-07-26	57.40	57.40	55.55	56.33	271000
2007-07-27	56.29	56.75	55.33	56.75	183600
2007-07-30	56.29	56.65	55.91	56.62	193800
2007-07-31	57.00	57.35	56.25	56.34	208500
2007-08-01	55.95	56.46	55.24	56.37	193200
2007-08-02	56.50	56.50	55.95	56.36	115400
2007-08-03	56.24	56.24	55.00	55.00	109000
2007-08-06	55.20	56.02	55.00	56.02	187000
2007-08-07	55.57	56.38	55.39	56.09	242100
2007-08-08	56.70	57.39	56.61	57.04	195800
2007-08-09	55.80	55.81	54.90	55.05	234500
2007-08-10	54.25	54.93	54.00	54.60	193400
2007-08-13	55.45	55.62	54.50	54.50	135300
2007-08-14	55.08	55.08	53.81	53.85	172700
2007-08-15	53.02	53.65	52.50	52.51	358900
2007-08-16	51.70	52.00	50.40	51.76	424100
2007-08-17	54.00	64.51	51.01	53.08	263000
2007-08-20	53.30	53.32	52.39	53.21	144400
2007-08-21	52.92	53.12	52.63	52.90	146100
2007-08-22	53.89	54.42	53.88	54.42	126300
2007-08-23	54.96	55.07	54.25	54.62	272800
2007-08-24	54.81	55.56	54.61	55.56	114000
2007-08-27	55.45	55.50	55.00	55.24	84200
2007-08-28	54.97	54.97	53.76	53.76	206000
2007-08-29	54.52	55.33	54.44	55.32	113000
2007-08-30	54.43	55.50	54.43	54.93	101000
2007-08-31	56.29	56.48	55.85	56.23	102500
2007-09-04	56.05	56.81	55.80	56.63	150200
2007-09-05	55.90	55.90	55.41	55.62	357200
2007-09-06	55.95	56.21	55.63	56.07	68100
2007-09-07	55.42	55.51	54.94	55.18	176100
2007-09-10	55.51	55.51	54.53	55.18	76600
2007-09-11	55.75	56.06	55.56	56.06	146800
2007-09-12	55.95	56.29	55.69	56.10	126800
2007-09-13	56.49	56.74	56.36	56.46	80100
2007-09-14	56.10	56.35	55.95	56.20	146300
2007-09-17	55.93	55.98	55.29	55.59	160300
2007-09-18	56.07	57.75	55.87	57.75	422400
2007-09-19	58.21	58.40	57.76	57.93	285800
2007-09-20	58.19	58.20	57.65	57.99	112500
2007-09-21	58.27	58.51	58.16	58.36	140800
2007-09-24	58.75	58.92	58.37	58.52	458900
2007-09-25	58.35	58.66	58.22	58.57	169200
2007-09-26	58.96	59.08	58.61	58.61	268900
2007-09-27	59.60	59.70	59.42	59.30	160100
2007-09-28	59.87	59.91	59.49	59.69	244100
2007-10-01	59.97	60.80	59.90	60.72	131600
2007-10-02	60.84	60.84	60.33	60.70	179500
2007-10-03	60.58	60.58	60.08	60.25	189200
2007-10-04	60.35	60.51	60.00	60.38	222800
2007-10-05	60.95	61.50	60.95	61.41	209000
2007-10-08	61.09	61.09	60.51	60.82	169800
2007-10-09	61.07	61.61	60.90	61.61	217200
2007-10-10	61.47	61.62	61.14	61.30	248600
2007-10-11	62.15	62.46	61.27	61.27	210200
2007-10-12	61.65	62.02	61.61	61.87	111400
2007-10-15	62.11	62.14	61.19	61.48	202900
2007-10-16	61.00	61.03	60.36	60.55	163800
2007-10-17	61.23	61.40	60.63	61.22	122500
2007-10-18	61.21	61.58	61.01	61.55	108600
2007-10-19	61.11	61.22	59.81	60.04	357800
2007-10-22	59.42	60.00	59.00	60.00	294600
2007-10-23	60.85	60.98	60.35	60.98	138600
2007-10-24	60.85	60.98	59.66	60.98	120300
2007-10-25	61.02	61.12	60.42	60.90	108600
2007-10-26	61.83	62.31	61.70	62.29	248500
2007-10-29	62.82	63.12	62.64	63.08	165800
2007-10-30	62.84	62.84	62.50	62.54	197000
2007-10-31	63.00	63.72	62.68	63.49	227200
2007-11-01	62.79	62.79	61.63	62.00	368000
2007-11-02	62.25	62.25	61.50	62.18	205600
2007-11-05	61.15	61.38	60.00	61.20	340929
2007-11-06	62.00	62.55	61.61	62.55	189700
2007-11-07	62.06	62.15	60.71	61.08	461187
2007-11-08	62.00	62.00	60.10	61.32	269600
2007-11-09	60.83	60.83	59.66	60.05	507615
2007-11-12	60.00	60.00	58.33	58.33	218436
2007-11-13	58.73	60.51	58.73	60.51	181992
2007-11-14	61.28	61.31	60.16	60.27	448800
2007-11-15	59.77	59.99	58.85	58.94	371646
2007-11-16	58.96	59.66	58.76	59.55	226028
2007-11-19	59.68	59.68	57.60	57.96	285141
2007-11-20	59.12	59.27	58.18	58.85	261402
2007-11-21	58.83	58.83	57.10	57.49	248101
2007-11-23	57.85	58.93	57.85	58.93	133150
2007-11-26	60.70	60.70	57.62	57.71	317760
2007-11-27	57.68	58.88	57.68	58.88	164750
2007-11-28	59.38	60.60	58.86	60.30	248901
2007-11-29	59.58	60.46	59.58	60.31	278250
2007-11-30	61.55	61.55	60.03	60.34	338425
2007-12-03	60.00	60.37	60.00	60.14	123080
2007-12-04	60.26	60.26	59.63	59.76	173655
2007-12-05	60.00	61.07	60.00	60.90	194591
2007-12-06	60.85	61.66	60.59	61.65	214400
2007-12-07	62.00	62.00	61.14	61.20	186696
2007-12-10	61.52	61.90	61.38	61.78	297193
2007-12-11	62.00	62.00	59.76	60.17	325175
2007-12-12	62.14	62.14	60.50	61.06	309274
2007-12-13	61.20	61.20	59.35	60.13	408625
2007-12-14	60.11	60.11	58.43	58.70	319560
2007-12-17	58.93	58.93	57.00	57.49	652933
2007-12-18	57.51	58.80	56.85	57.76	289451
2007-12-19	57.31	57.91	57.17	57.60	249550
2007-12-20	58.50	58.50	57.42	57.83	246796
2007-12-21	59.27	59.27	58.42	58.80	275713
2007-12-24	59.51	59.51	58.62	58.92	202351
2007-12-26	58.92	59.38	58.61	59.05	285983
2007-12-27	59.34	59.34	58.28	58.56	299613
2007-12-28	58.45	59.20	58.45	59.12	287252
2007-12-31	59.42	59.42	58.50	58.61	399244
2008-01-02	59.14	59.23	58.19	58.40	702940
2008-01-03	59.05	59.05	58.31	58.53	454195
2008-01-04	58.13	58.40	56.88	56.88	677073
2008-01-07	57.85	57.85	56.81	56.94	218224
2008-01-08	57.51	58.19	56.81	57.09	208992
2008-01-09	57.75	57.75	56.57	57.51	1024729
2008-01-10	57.68	57.80	56.60	57.66	271675
2008-01-11	57.77	57.77	56.21	56.66	658486
2008-01-14	57.19	57.35	56.85	57.23	176643
2008-01-15	57.17	57.17	55.17	55.52	802895
2008-01-16	55.17	55.17	53.60	54.23	482630
2008-01-17	54.74	54.80	52.67	53.13	574265
2008-01-18	54.23	54.39	52.81	53.49	341322
2008-01-22	49.88	52.90	49.14	51.80	1036692
2008-01-23	50.84	52.07	49.01	52.07	971983
2008-01-24	53.81	53.81	52.14	52.78	460818
2008-01-25	54.99	55.04	52.00	52.00	311418
2008-01-28	52.58	53.36	51.97	53.30	289641
2008-01-29	54.72	54.72	53.08	53.75	238812
2008-01-30	53.88	54.44	52.88	53.33	363401
2008-01-31	52.51	54.25	52.11	54.07	343727
2008-02-01	54.74	54.80	54.06	54.79	404947
2008-02-04	55.53	55.53	54.22	54.50	306077
2008-02-05	52.83	53.30	51.82	52.14	565227
2008-02-06	52.99	52.99	51.60	51.97	412549
2008-02-07	51.89	52.19	51.14	51.95	479006
2008-02-08	51.91	51.91	51.06	51.67	300236
2008-02-11	52.74	52.74	51.06	52.01	225239
2008-02-12	52.74	53.15	52.20	52.62	267842
2008-02-13	53.30	53.31	52.39	53.31	375426
2008-02-14	53.07	53.57	52.67	52.91	270731
2008-02-15	52.87	53.02	52.47	52.97	188865
2008-02-19	54.73	54.73	53.34	53.53	277663
2008-02-20	52.73	53.74	52.50	53.57	283731
2008-02-21	54.18	54.21	53.29	53.50	147749
2008-02-22	53.98	54.10	52.96	54.10	194688
2008-02-25	54.46	54.98	53.85	54.98	186847
2008-02-26	54.94	55.94	54.51	55.87	224276
2008-02-27	55.23	56.10	55.00	55.95	247015
2008-02-28	55.24	55.76	55.22	55.49	220918
2008-02-29	55.23	55.23	53.82	53.95	326998
2008-03-03	54.06	54.15	53.45	54.02	364815
2008-03-04	53.74	53.74	52.56	53.33	259531
2008-03-05	53.82	54.27	53.40	54.05	210528
2008-03-06	54.30	54.30	52.96	53.24	187274
2008-03-07	53.21	53.21	52.08	52.65	332191
2008-03-10	52.99	52.99	51.62	52.02	197176
2008-03-11	53.96	54.10	52.65	54.10	330840
2008-03-12	54.98	54.98	53.35	53.66	283218
2008-03-13	53.14	53.81	52.38	53.67	221603
2008-03-14	54.24	54.24	51.82	52.58	311930
2008-03-17	51.33	51.69	50.50	51.48	521762
2008-03-18	52.00	53.38	52.00	53.38	400841
2008-03-19	53.17	53.17	50.88	51.10	290557
2008-03-20	51.76	51.76	50.06	51.43	261236
2008-03-24	52.72	53.16	52.10	53.16	377003
2008-03-25	54.04	54.04	52.96	53.73	500107
2008-03-26	54.06	54.06	53.23	53.55	346670
2008-03-27	54.36	54.41	53.47	53.47	183146
2008-03-28	53.60	54.28	53.34	53.65	208345
2008-03-31	54.41	54.41	53.33	53.90	221380
2008-04-01	55.29	55.47	54.28	55.47	381988
2008-04-02	56.02	56.02	55.04	55.74	271004
2008-04-03	55.01	55.97	55.01	55.90	757503
2008-04-04	56.18	56.18	55.36	55.87	570130
2008-04-07	56.39	56.53	55.89	56.07	374235
2008-04-08	56.35	56.35	55.33	55.80	233020
2008-04-09	55.84	55.84	54.94	55.16	281475
2008-04-10	54.93	55.43	54.75	55.29	133162
2008-04-11	55.29	55.29	54.40	54.48	181894
2008-04-14	54.80	54.90	54.36	54.55	121725
2008-04-15	54.67	55.07	54.58	54.94	113702
2008-04-16	55.19	56.80	55.19	56.80	242392
2008-04-17	56.21	56.82	55.83	56.44	172228
2008-04-18	57.06	57.06	56.39	56.76	191901
2008-04-21	57.26	57.26	56.53	56.75	163391
2008-04-22	56.93	56.93	56.20	56.70	164005
2008-04-23	56.87	56.94	56.25	56.76	177339
2008-04-24	56.95	56.95	55.90	56.60	440191
2008-04-25	57.27	57.27	56.61	56.93	238038
2008-04-28	57.69	57.69	57.12	57.23	361715
2008-04-29	57.17	57.17	56.46	56.52	197586
2008-04-30	56.79	57.36	56.60	57.09	238765
2008-05-01	57.25	57.61	56.70	57.50	289915
2008-05-02	58.00	58.00	57.41	57.67	329065
2008-05-05	57.88	57.88	57.55	57.83	233960
2008-05-06	57.84	58.22	57.38	58.16	233023
2008-05-07	58.10	58.10	57.00	57.30	514991
2008-05-08	57.74	57.74	57.01	57.38	232761
2008-05-09	57.01	57.24	56.84	57.06	173608
2008-05-12	57.54	57.79	57.10	57.72	148106
2008-05-13	58.19	58.19	57.35	57.56	178588
2008-05-14	58.10	58.13	57.45	57.64	159440
2008-05-15	58.01	58.66	57.90	58.62	291913
2008-05-16	59.27	59.27	58.78	59.22	204243
2008-05-19	59.40	59.57	59.00	59.41	492196
2008-05-20	59.05	59.05	58.38	58.53	318231
2008-05-21	58.85	58.85	57.78	58.10	224955
2008-05-22	58.29	58.65	58.23	58.65	233867
2008-05-23	58.62	58.62	57.57	57.69	224430
2008-05-27	57.76	57.76	57.12	57.70	252990
2008-05-28	57.47	57.81	57.21	57.45	181889
2008-05-29	57.75	57.95	57.38	57.95	276882
2008-05-30	57.74	58.10	57.74	57.90	238358
2008-06-02	58.00	58.00	57.10	57.58	192771
2008-06-03	57.54	57.56	56.75	57.20	241627
2008-06-04	57.14	57.14	56.45	56.45	386401
2008-06-05	56.83	57.85	56.83	57.85	257961
2008-06-06	57.18	57.19	56.03	56.23	378826
2008-06-09	56.86	56.86	55.65	56.15	286420
2008-06-10	55.49	55.49	54.80	55.20	405297
2008-06-11	55.09	55.09	54.26	54.45	302263
2008-06-12	54.74	55.00	54.00	54.45	359687
2008-06-13	54.39	54.69	54.10	54.56	241049
2008-06-16	55.59	55.59	54.51	55.15	181205
2008-06-17	56.15	56.66	55.11	55.40	222908
2008-06-18	55.38	55.38	54.44	54.90	209103
2008-06-19	54.43	54.90	54.30	54.90	299109
2008-06-20	54.18	54.18	53.20	53.38	422232
2008-06-23	53.87	53.87	53.09	53.50	291065
2008-06-24	53.44	53.44	52.65	52.90	352450
2008-06-25	53.00	54.03	53.00	53.62	220753
2008-06-26	53.35	53.35	52.25	52.30	281051
2008-06-27	53.26	53.26	52.30	52.53	263153
2008-06-30	53.16	53.16	52.72	52.79	331525
2008-07-01	52.50	52.50	51.31	52.16	456480
2008-07-02	52.16	52.47	51.12	51.19	597380
2008-07-03	51.85	51.85	51.00	51.41	191664
2008-07-07	51.89	51.89	50.66	51.11	867042
2008-07-08	50.89	51.55	50.37	51.36	349743
2008-07-09	52.73	52.73	50.58	50.59	387313
2008-07-10	50.75	51.28	50.54	51.14	567883
2008-07-11	50.31	50.80	49.81	50.52	717286
2008-07-14	49.91	51.50	49.91	50.35	436154
2008-07-15	49.80	50.17	49.20	49.58	316754
2008-07-16	49.75	50.70	49.26	50.56	472383
2008-07-17	51.00	51.48	50.81	51.00	356891
2008-07-18	52.18	52.18	50.86	51.23	349300
2008-07-21	51.03	51.85	51.03	51.64	306769
2008-07-22	50.59	52.00	50.59	51.75	373576
2008-07-23	52.43	52.43	51.87	52.00	312715
2008-07-24	52.79	52.79	50.81	51.00	312872
2008-07-25	51.61	51.61	50.76	51.09	178982
2008-07-28	51.43	51.43	50.20	50.31	273791
2008-07-29	51.00	51.00	50.20	50.78	419047
2008-07-30	51.35	51.70	51.04	51.43	229769
2008-07-31	51.60	51.60	50.82	50.93	466892
2008-08-01	51.49	51.49	50.19	50.28	213760
2008-08-04	50.94	50.94	49.50	49.56	357999
2008-08-05	50.54	50.82	50.00	50.82	361507
2008-08-06	50.98	50.98	50.32	50.95	305203
2008-08-07	51.05	51.05	49.61	49.91	359974
2008-08-08	49.65	49.90	49.00	49.87	338487
2008-08-11	50.36	50.36	49.48	49.90	329214
2008-08-12	49.54	49.79	49.07	49.40	444470
2008-08-13	48.86	49.02	48.30	48.90	298242
2008-08-14	48.47	48.94	48.37	48.75	257766
2008-08-15	48.69	48.69	48.08	48.26	260671
2008-08-18	48.19	48.58	47.65	47.75	335230
2008-08-19	47.56	47.56	47.09	47.45	377017
2008-08-20	47.58	47.92	47.40	47.92	466195
2008-08-21	47.59	48.20	47.55	48.20	179656
2008-08-22	48.25	48.36	47.73	48.30	392699
2008-08-25	48.30	48.30	47.26	47.61	272967
2008-08-26	47.62	47.79	47.29	47.60	330860
2008-08-27	47.52	48.22	47.52	48.22	246898
2008-08-28	48.26	48.85	48.26	48.65	178473
2008-08-29	48.92	48.92	48.29	48.49	324375
2008-09-02	48.55	48.55	47.43	47.70	392520
2008-09-03	47.62	47.62	46.88	47.33	379730
2008-09-04	47.25	47.25	45.10	45.26	592027
2008-09-05	45.03	45.45	44.47	45.38	457604
2008-09-08	46.99	46.99	45.39	46.00	545945
2008-09-09	46.18	46.18	44.26	44.65	315327
2008-09-10	44.47	45.22	44.47	44.98	469749
2008-09-11	44.70	44.98	43.50	44.98	525353
2008-09-12	45.30	45.86	44.57	45.86	421538
2008-09-15	43.19	44.23	43.19	43.35	728575
2008-09-16	42.41	43.58	41.95	43.58	824344
2008-09-17	42.26	42.78	41.01	41.59	715069
2008-09-18	43.21	45.32	41.30	43.58	551944
2008-09-19	46.93	47.13	45.25	47.13	853078
2008-09-22	47.13	47.13	45.32	46.84	676500
2008-09-23	45.50	45.53	44.16	44.92	627620
2008-09-24	45.50	45.50	44.22	44.78	340017
2008-09-25	44.96	45.96	44.77	45.54	978327
2008-09-26	44.17	45.13	44.17	45.13	366690
2008-09-29	43.25	43.70	39.50	40.50	739438
2008-09-30	40.56	42.44	40.50	42.44	981033
2008-10-01	42.62	42.62	41.12	42.57	489477
2008-10-02	41.89	41.89	39.88	40.15	671472
2008-10-03	40.50	41.96	39.50	39.70	857897
2008-10-06	37.83	38.71	35.36	36.92	1236536
2008-10-07	37.83	38.11	35.52	35.87	2256070
2008-10-08	34.25	36.00	34.00	35.02	2361345
2008-10-09	35.93	35.97	32.39	32.90	3031138
2008-10-10	29.51	43.00	29.50	32.51	1368124
2008-10-13	35.48	36.93	33.91	36.93	1794168
2008-10-14	40.23	40.23	35.15	36.17	1688383
2008-10-15	35.06	35.10	32.00	32.00	753708
2008-10-16	32.85	33.68	30.83	33.48	879915
2008-10-17	32.11	34.34	31.94	32.92	834445
2008-10-20	33.85	34.94	33.36	34.56	904809
2008-10-21	33.77	34.08	32.80	33.00	1279909
2008-10-22	31.58	31.65	29.66	30.34	1606064
2008-10-23	30.14	31.24	29.34	30.68	1696799
2008-10-24	28.09	29.54	27.83	28.90	1839515
2008-10-27	27.74	28.65	27.21	27.21	1140777
2008-10-28	28.88	30.76	27.82	30.58	926064
2008-10-29	30.44	32.49	30.32	31.46	919996
2008-10-30	33.29	33.29	31.75	32.65	949815
2008-10-31	32.02	33.28	31.66	32.78	1812175
2008-11-03	32.68	33.25	32.51	32.84	2205217
2008-11-04	33.97	35.29	33.97	35.18	863886
2008-11-05	34.74	35.17	33.19	33.37	1050786
2008-11-06	32.89	33.07	30.78	30.92	1110464
2008-11-07	32.00	32.92	31.76	32.91	1297310
2008-11-10	33.49	33.59	32.02	32.63	827123
2008-11-11	31.67	31.86	30.67	31.23	1037968
2008-11-12	30.67	30.71	29.38	29.43	1230332
2008-11-13	29.85	32.25	28.66	32.25	804404
2008-11-14	30.70	31.45	29.95	30.24	1283022
2008-11-17	29.95	31.00	29.30	29.62	1571289
2008-11-18	29.38	29.97	28.68	29.51	1049224
2008-11-19	29.07	29.47	27.62	27.68	1264474
2008-11-20	27.59	27.83	25.64	25.64	1113787
2008-11-21	27.40	27.89	26.18	27.80	1464436
2008-11-24	28.68	30.39	28.39	29.91	1401069
2008-11-25	30.40	30.52	29.19	30.09	1551456
2008-11-26	29.43	30.78	29.21	30.62	1717173
2008-11-28	30.35	30.77	30.07	30.56	542235
2008-12-01	29.67	29.83	28.01	28.16	1187192
2008-12-02	29.07	29.56	28.61	29.34	1727385
2008-12-03	28.58	29.85	28.41	29.75	1682225
2008-12-04	29.03	29.52	28.25	28.67	2792641
2008-12-05	28.42	29.38	27.68	29.30	2081882
2008-12-08	30.25	31.10	30.11	30.80	3195816
2008-12-09	30.45	31.20	30.21	30.49	2845779
2008-12-10	31.02	31.60	30.93	31.40	2259128
2008-12-11	31.38	32.12	30.91	31.26	1927366
2008-12-12	30.75	31.67	30.58	31.50	2268066
2008-12-15	31.67	31.81	31.07	31.54	2238288
2008-12-16	31.62	33.48	31.45	33.41	2538304
2008-12-17	32.92	33.57	32.67	33.14	2240355
2008-12-18	33.07	33.08	31.78	32.18	1657604
2008-12-19	32.05	32.40	31.59	31.67	3739447
2008-12-22	32.00	32.01	31.06	31.14	3439494
2008-12-23	31.73	31.82	31.05	31.22	2754152
2008-12-24	30.77	30.91	30.31	30.81	1188005
2008-12-26	31.08	31.08	30.68	30.91	1483126
2008-12-29	31.08	31.35	30.76	30.96	2139634
2008-12-30	31.31	31.92	31.24	31.90	2493385
2008-12-31	31.80	32.56	31.66	32.32	1775022
2009-01-02	32.29	33.05	32.04	32.96	920186
2009-01-05	32.65	32.89	32.28	32.55	1201960
2009-01-06	32.95	33.23	32.52	32.97	1545687
2009-01-07	32.69	32.69	31.96	32.11	1314203
2009-01-08	32.07	32.52	31.86	32.52	557526
2009-01-09	32.25	32.45	31.43	31.49	859314
2009-01-12	31.21	31.27	30.39	30.60	1272179
2009-01-13	30.01	30.45	29.96	30.32	573463
2009-01-14	29.55	29.80	28.77	28.95	1082977
2009-01-15	28.91	29.46	28.19	29.04	1799278
2009-01-16	29.87	29.90	28.59	29.36	1183791
2009-01-20	30.28	30.28	27.12	27.17	1164794
2009-01-21	27.92	28.59	27.37	28.56	595854
2009-01-22	27.70	28.17	27.21	27.80	577822
2009-01-23	26.63	27.99	26.63	27.75	577707
2009-01-26	28.18	28.79	27.88	28.17	2249280
2009-01-27	28.71	28.85	28.28	28.68	1124074
2009-01-28	30.47	30.47	29.37	29.72	865423
2009-01-29	28.95	28.97	28.22	28.34	668936
2009-01-30	28.56	28.73	27.90	28.12	759444
2009-02-02	27.59	28.00	27.35	27.75	1758167
2009-02-03	28.06	28.71	27.83	28.58	331220
2009-02-04	28.60	29.15	28.36	28.53	941410
2009-02-05	28.53	29.48	28.16	29.48	538590
2009-02-06	29.01	29.98	29.01	29.83	697684
2009-02-09	29.87	30.01	29.60	29.71	631479
2009-02-10	29.49	29.64	28.02	28.24	1325495
2009-02-11	28.62	28.84	28.10	28.48	1154804
2009-02-12	27.98	28.56	27.65	28.56	1269141
2009-02-13	28.49	28.66	28.21	28.22	513488
2009-02-17	27.25	28.30	26.54	26.54	2114495
2009-02-18	26.84	26.85	26.25	26.55	1546547
2009-02-19	27.09	27.27	26.40	26.44	939363
2009-02-20	25.86	26.47	25.62	26.21	2017368
2009-02-23	26.37	26.41	25.18	25.31	1535978
2009-02-24	25.57	26.43	25.27	26.21	1561821
2009-02-25	25.93	26.25	25.38	25.79	2089491
2009-02-26	26.19	26.44	25.72	26.25	3105294
2009-02-27	25.47	26.07	25.29	25.53	1125965
2009-03-02	24.78	24.91	23.92	24.00	1691805
2009-03-03	24.35	24.44	23.69	23.92	1763616
2009-03-04	24.59	25.45	24.59	25.07	798337
2009-03-05	24.49	25.49	23.77	23.96	985949
2009-03-06	24.34	24.71	23.55	24.00	1001187
2009-03-09	23.34	23.98	23.32	23.61	897248
2009-03-10	24.35	25.28	24.31	25.21	674511
2009-03-11	25.97	25.97	25.04	25.47	977581
2009-03-12	25.12	26.12	24.90	25.95	761897
2009-03-13	26.15	26.33	25.79	26.16	699615
2009-03-16	26.60	27.06	26.42	26.55	940657
2009-03-17	26.44	27.13	26.21	27.13	596629
2009-03-18	26.92	28.00	26.50	27.91	922825
2009-03-19	28.64	28.64	27.80	27.84	618147
2009-03-20	27.93	27.93	27.20	27.32	627288
2009-03-23	28.35	29.57	28.33	29.57	715614
2009-03-24	28.81	29.18	28.56	28.58	806836
2009-03-25	28.82	29.46	28.41	29.06	705983
2009-03-26	29.29	29.68	29.10	29.51	945343
2009-03-27	28.85	28.88	28.44	28.61	476947
2009-03-30	27.72	27.75	27.08	27.47	692610
2009-03-31	27.92	28.46	27.80	28.12	543397
2009-04-01	27.95	29.00	27.85	28.91	449041
2009-04-02	29.88	30.73	29.87	30.33	764758
2009-04-03	30.26	30.49	29.92	30.49	589064
2009-04-06	30.43	30.43	29.50	29.95	600996
2009-04-07	29.50	29.64	29.22	29.38	852266
2009-04-08	29.61	29.88	29.29	29.63	368350
2009-04-09	30.57	30.61	30.14	30.59	679322
2009-04-13	30.46	31.04	30.26	30.84	563219
2009-04-14	30.64	31.00	30.45	30.62	706884
2009-04-15	30.41	31.02	30.39	31.02	512533
2009-04-16	31.16	31.37	30.78	31.29	526688
2009-04-17	31.34	31.37	30.99	31.16	617241
2009-04-20	30.50	30.55	29.71	29.86	548608
2009-04-21	29.60	30.51	29.52	30.48	581966
2009-04-22	30.09	30.79	29.94	30.25	479612
2009-04-23	30.61	31.04	30.42	31.01	413092
2009-04-24	31.44	31.69	31.24	31.55	398122
2009-04-27	30.97	31.40	30.75	30.97	458194
2009-04-28	30.44	31.01	30.36	30.70	557547
2009-04-29	31.28	31.99	31.25	31.72	447312
2009-04-30	32.08	32.39	31.66	31.84	521860
2009-05-01	31.87	32.40	31.82	32.40	535678
2009-05-04	33.00	33.88	32.74	33.88	696255
2009-05-05	33.74	33.74	33.30	33.50	433762
2009-05-06	34.14	34.40	33.71	34.40	694406
2009-05-07	35.46	35.46	33.38	33.66	626438
2009-05-08	34.19	35.19	34.19	35.19	484386
2009-05-11	34.43	34.45	33.98	34.24	523106
2009-05-12	34.67	34.73	34.07	34.52	522704
2009-05-13	33.76	33.76	33.16	33.28	476347
2009-05-14	33.15	33.92	33.15	33.72	542012
2009-05-15	33.73	33.98	33.21	33.38	507533
2009-05-18	34.08	34.94	34.05	34.90	392676
2009-05-19	35.07	35.48	34.94	35.23	693927
2009-05-20	35.62	36.07	35.36	35.36	542059
2009-05-21	34.99	35.17	34.71	35.10	739385
2009-05-22	35.47	35.55	35.16	35.36	607614
2009-05-26	34.79	36.09	34.76	35.97	652812
2009-05-27	36.10	36.19	35.35	35.44	622909
2009-05-28	35.79	36.09	35.30	35.90	662486
2009-05-29	36.50	36.67	36.17	36.67	942071
2009-06-01	37.60	37.85	37.34	37.51	1504493
2009-06-02	37.64	37.81	37.31	37.81	1685996
2009-06-03	37.12	37.15	36.17	36.49	604276
2009-06-04	36.54	37.07	36.54	36.94	2024086
2009-06-05	36.99	37.18	36.41	36.62	660543
2009-06-08	36.11	36.61	35.77	36.43	718496
2009-06-09	36.64	36.91	36.40	36.69	517245
2009-06-10	37.32	37.35	36.45	36.94	670118
2009-06-11	37.22	37.97	37.11	37.57	558352
2009-06-12	37.22	37.27	36.91	37.19	562822
2009-06-15	36.49	36.58	35.69	35.96	609711
2009-06-16	36.21	36.34	35.50	35.58	449494
2009-06-17	35.51	35.70	34.91	35.42	611891
2009-06-18	35.48	35.73	35.13	35.49	635892
2009-06-19	35.96	36.12	35.72	36.12	387076
2009-06-22	35.30	35.51	34.49	34.64	705353
2009-06-23	34.27	35.16	34.27	35.03	529542
2009-06-24	35.59	35.89	35.15	35.40	840449
2009-06-25	35.17	36.05	35.02	36.04	519154
2009-06-26	36.06	36.23	35.83	36.09	468366
2009-06-29	36.26	36.47	36.08	36.28	1232160
2009-06-30	36.39	36.42	35.70	35.91	623760
2009-07-01	36.37	36.79	36.37	36.55	1405720
2009-07-02	35.83	35.99	35.37	35.45	569634
2009-07-06	35.15	35.47	34.88	35.47	493185
2009-07-07	35.34	35.34	34.50	34.59	560708
2009-07-08	34.62	34.80	33.94	34.43	860384
2009-07-09	34.91	35.07	34.65	34.85	656937
2009-07-10	34.41	34.64	34.17	34.57	413748
2009-07-13	34.57	35.09	34.15	35.05	494356
2009-07-14	35.25	35.36	34.97	35.31	348110
2009-07-15	36.05	36.69	36.03	36.60	594856
2009-07-16	36.59	37.04	36.43	36.93	468751
2009-07-17	36.79	37.01	36.61	36.95	2356278
2009-07-20	37.60	37.82	37.36	37.82	677560
2009-07-21	38.21	38.23	37.45	37.84	833951
2009-07-22	37.63	38.15	37.52	37.98	560971
2009-07-23	37.91	38.90	37.85	38.78	743172
2009-07-24	38.60	38.86	38.37	38.84	759299
2009-07-27	38.87	39.09	38.55	39.09	493599
2009-07-28	38.73	38.92	38.31	38.88	703732
2009-07-29	38.60	38.66	38.14	38.42	433774
2009-07-30	39.09	39.54	39.01	39.22	635563
2009-07-31	39.42	39.92	39.19	39.72	740148
2009-08-03	40.83	40.91	40.35	40.80	850503
2009-08-04	40.40	40.76	40.26	40.57	697036
2009-08-05	40.56	40.59	39.90	40.49	483601
2009-08-06	40.57	40.63	39.86	40.15	412903
2009-08-07	40.36	40.50	40.11	40.35	521164
2009-08-10	40.06	40.11	39.64	39.92	646014
2009-08-11	39.71	39.71	39.26	39.39	531443
2009-08-12	39.43	40.21	39.43	39.95	512742
2009-08-13	40.51	40.60	40.13	40.50	656902
2009-08-14	40.64	40.64	39.87	40.27	546841
2009-08-17	38.93	38.95	38.56	38.65	674904
2009-08-18	39.03	39.56	38.99	39.46	384028
2009-08-19	38.91	39.91	38.91	39.72	394296
2009-08-20	39.79	40.30	39.72	40.19	428906
2009-08-21	40.64	41.15	40.62	40.87	709585
2009-08-24	41.20	41.35	40.84	40.95	663180
2009-08-25	41.42	41.63	41.11	41.27	808708
2009-08-26	40.95	41.09	40.68	41.03	632011
2009-08-27	40.94	41.44	40.53	41.25	472557
2009-08-28	41.77	41.77	41.15	41.29	567884
2009-08-31	40.95	40.96	40.57	40.88	1200179
2009-09-01	40.57	41.15	39.81	39.92	1659750
2009-09-02	39.67	40.24	39.67	40.01	536277
2009-09-03	40.40	40.52	40.08	40.44	428589
2009-09-04	40.54	41.17	40.35	41.12	418852
2009-09-08	42.00	42.10	41.75	41.97	527627
2009-09-09	42.21	42.52	42.03	42.29	711363
2009-09-10	42.20	42.81	42.01	42.75	688303
2009-09-11	42.96	43.06	42.54	42.68	5206445
2009-09-14	42.25	42.80	42.12	42.76	921058
2009-09-15	42.68	43.03	42.42	42.94	961313
2009-09-16	43.59	43.84	43.28	43.83	841354
2009-09-17	43.61	43.93	43.36	43.52	798503
2009-09-18	43.82	43.82	43.43	43.58	485634
2009-09-21	42.91	43.29	42.71	43.22	609622
2009-09-22	43.88	43.93	43.60	43.85	611023
2009-09-23	44.01	44.22	43.37	43.37	904741
2009-09-24	43.71	43.74	42.48	42.72	890151
2009-09-25	42.71	42.96	42.44	42.64	1378863
2009-09-28	42.75	43.47	42.70	43.23	1539967
2009-09-29	43.21	43.27	42.80	43.04	616683
2009-09-30	43.44	43.49	42.66	43.20	791609
2009-10-01	42.84	42.97	41.87	41.91	1315119
2009-10-02	41.41	41.82	41.20	41.60	627085
2009-10-05	41.72	42.42	41.61	42.29	540619
2009-10-06	42.82	43.34	42.72	43.02	820256
2009-10-07	43.11	43.15	42.75	43.03	391722
2009-10-08	43.62	43.92	43.32	43.76	1159962
2009-10-09	43.76	43.77	43.48	43.70	604505
2009-10-12	44.17	44.30	43.86	44.00	842307
2009-10-13	44.07	44.07	43.61	43.95	812678
2009-10-14	44.84	45.14	44.63	45.09	1137739
2009-10-15	44.89	45.19	44.71	45.16	631518
2009-10-16	44.50	44.71	44.16	44.59	699184
2009-10-19	45.07	45.41	44.77	45.30	807638
2009-10-20	45.43	45.43	44.58	44.93	769205
2009-10-21	44.76	45.48	44.65	44.68	2983357
2009-10-22	44.70	45.21	44.27	45.12	628647
2009-10-23	45.07	45.08	44.24	44.44	890387
2009-10-26	44.64	44.94	43.61	43.80	1058958
2009-10-27	43.84	43.94	43.25	43.31	768283
2009-10-28	42.84	43.00	41.82	41.90	1418458
2009-10-29	42.67	43.57	42.67	43.45	985059
2009-10-30	43.19	43.19	41.68	41.83	1287869
2009-11-02	42.22	42.87	41.69	42.27	1460314
2009-11-03	41.59	42.26	41.44	42.17	556524
2009-11-04	42.62	43.21	42.58	42.75	951182
2009-11-05	43.21	43.49	43.01	43.43	955409
2009-11-06	43.01	43.55	42.89	43.44	1024761
2009-11-09	44.29	44.80	44.20	44.77	1272743
2009-11-10	44.39	44.70	44.26	44.65	1600431
2009-11-11	44.97	45.14	44.52	44.74	3077642
2009-11-12	44.63	44.74	43.92	44.02	496091
2009-11-13	44.15	44.68	44.00	44.62	574921
2009-11-16	45.03	45.58	44.91	45.36	726741
2009-11-17	44.97	45.20	44.64	45.20	1028732
2009-11-18	45.19	45.30	44.77	44.92	1152485
2009-11-19	44.42	44.42	43.78	44.18	789759
2009-11-20	43.57	44.00	43.57	44.00	444564
2009-11-23	44.92	45.09	44.61	44.72	782145
2009-11-24	44.72	44.72	44.19	44.48	625544
2009-11-25	44.87	45.12	44.63	45.12	437619
2009-11-27	43.28	43.99	42.26	43.60	590296
2009-11-30	43.69	44.10	43.51	43.86	591197
2009-12-01	44.78	45.24	44.67	45.09	941832
2009-12-02	44.98	45.45	44.98	45.19	517009
2009-12-03	45.48	45.66	44.87	44.96	644952
2009-12-04	45.39	45.69	44.58	44.87	802126
2009-12-07	44.71	45.02	44.53	44.69	381411
2009-12-08	44.34	44.34	43.65	43.89	662987
2009-12-09	43.85	43.97	43.43	43.93	679376
2009-12-10	44.24	44.30	43.90	44.11	462876
2009-12-11	44.28	44.31	43.95	44.11	528655
2009-12-14	44.55	44.56	44.23	44.41	790079
2009-12-15	44.04	44.30	43.95	44.06	457174
2009-12-16	44.41	44.71	44.32	44.39	900313
2009-12-17	43.78	43.78	43.29	43.51	882774
2009-12-18	43.59	43.68	43.02	43.44	752132
2009-12-21	43.58	43.85	43.53	43.62	628131
2009-12-22	43.80	43.97	43.67	43.95	572820
2009-12-23	44.20	44.41	44.00	44.34	822003
2009-12-24	43.71	43.83	43.53	43.75	720150
2009-12-28	44.00	44.00	43.75	43.82	1703008
2009-12-29	44.05	44.18	43.72	43.91	766985
2009-12-30	43.59	43.78	43.50	43.76	850506
2009-12-31	44.12	44.12	43.58	43.61	779740
2010-01-04	44.66	44.96	44.40	44.96	1692405
2010-01-05	44.99	45.12	44.73	44.95	1072543
2010-01-06	44.93	45.24	44.87	45.15	1519770
2010-01-07	44.92	44.92	44.63	44.88	692074
2010-01-08	44.85	45.43	44.84	45.33	517756
2010-01-11	45.70	45.82	45.17	45.17	1252511
2010-01-12	45.07	45.20	44.74	44.96	892959
2010-01-13	45.15	45.38	44.80	45.32	673244
2010-01-14	45.34	45.50	45.19	45.44	703472
2010-01-15	45.22	45.26	44.61	44.82	709321
2010-01-19	44.75	45.37	44.71	45.36	1619502
2010-01-20	44.46	44.46	43.79	44.17	962611
2010-01-21	44.09	44.21	42.88	43.04	1190727
2010-01-22	42.96	43.11	42.16	42.32	1392673
2010-01-25	42.92	43.10	42.63	42.73	1130381
2010-01-26	42.37	42.72	42.11	42.41	672406
2010-01-27	42.09	42.30	41.70	42.27	794609
2010-01-28	42.42	42.46	41.35	41.68	848989
2010-01-29	41.81	42.03	40.91	41.10	1163022
2010-02-01	41.64	42.04	41.56	42.04	860530
2010-02-02	42.30	42.64	42.03	42.51	1783095
2010-02-03	42.34	42.46	41.95	42.22	739906
2010-02-04	41.49	41.49	40.30	40.30	1576638
2010-02-05	40.07	40.18	38.94	39.83	2736392
2010-02-08	39.79	40.25	39.50	39.55	852882
2010-02-09	40.35	41.10	40.06	40.77	1459091
2010-02-10	40.61	40.74	40.05	40.49	840234
2010-02-11	40.45	41.13	40.17	41.08	502443
2010-02-12	40.40	40.77	40.16	40.51	732013
2010-02-16	40.92	41.70	40.86	41.70	533509
2010-02-17	41.89	41.95	41.55	41.55	722830
2010-02-18	41.62	42.06	41.59	42.03	664341
2010-02-19	41.45	41.87	41.32	41.82	873090
2010-02-22	42.07	42.07	41.78	41.83	508019
2010-02-23	41.65	41.76	41.07	41.16	651836
2010-02-24	41.28	41.67	41.16	41.45	445100
2010-02-25	40.69	41.26	40.51	41.26	651042
2010-02-26	41.25	41.68	41.00	41.64	518476
2010-03-01	41.80	42.11	41.68	42.09	587314
2010-03-02	42.42	42.66	42.19	42.41	649299
2010-03-03	42.78	43.08	42.67	42.75	918990
2010-03-04	42.84	42.91	42.43	42.59	643837
2010-03-05	42.93	43.57	42.93	43.50	620490
2010-03-08	43.61	43.75	43.44	43.57	861917
2010-03-09	43.23	43.71	43.17	43.51	1163636
2010-03-10	43.57	43.92	43.49	43.76	629470
2010-03-11	43.68	43.88	43.45	43.85	1421422
2010-03-12	44.23	44.30	43.89	44.03	1276992
2010-03-15	43.80	43.84	43.41	43.69	657602
2010-03-16	43.90	44.36	43.79	44.27	1626265
2010-03-17	44.50	44.77	44.47	44.58	746773
2010-03-18	44.47	44.53	44.03	44.24	3572841
2010-03-19	44.30	44.33	43.67	43.80	645737
2010-03-22	43.33	44.02	43.20	44.00	795726
2010-03-23	44.01	44.33	43.86	44.31	1061862
2010-03-24	43.68	43.82	43.50	43.62	663957
2010-03-25	44.01	44.10	43.49	43.55	1123609
2010-03-26	43.75	44.10	43.60	43.84	683074
2010-03-29	44.16	44.41	44.10	44.41	619533
2010-03-30	44.56	44.64	44.21	44.44	781632
2010-03-31	44.32	44.62	44.20	44.44	652635
2010-04-01	44.90	45.29	44.90	45.29	1182514
2010-04-05	45.37	45.57	45.20	45.48	818394
2010-04-06	45.13	45.52	45.07	45.45	979007
2010-04-07	45.28	45.28	44.87	45.04	1068744
2010-04-08	44.68	45.10	44.48	45.06	520807
2010-04-09	45.25	45.62	45.16	45.59	1433765
2010-04-12	45.70	45.75	45.56	45.61	955201
2010-04-13	45.62	45.67	45.19	45.55	925196
2010-04-14	45.92	46.19	45.77	46.18	862419
2010-04-15	45.94	46.16	45.81	46.06	662357
2010-04-16	45.72	45.78	44.75	45.02	1338560
2010-04-19	44.54	44.91	44.31	44.87	798304
2010-04-20	45.26	45.39	45.08	45.30	799253
2010-04-21	45.17	45.17	44.70	44.96	903746
2010-04-22	44.27	44.82	44.10	44.76	942167
2010-04-23	44.64	45.11	44.43	45.10	1195933
2010-04-26	45.27	45.33	45.04	45.08	1764449
2010-04-27	44.55	44.75	43.31	43.39	2406954
2010-04-28	43.69	43.82	42.97	43.39	1185560
2010-04-29	43.91	44.28	43.85	44.24	567517
2010-04-30	44.25	44.29	43.59	43.66	977887
2010-05-03	43.72	44.08	43.64	43.93	856027
2010-05-04	42.88	42.88	42.03	42.19	1629881
2010-05-05	41.30	41.87	41.04	41.35	1703163
2010-05-06	41.02	41.41	34.00	39.37	3339019
2010-05-07	39.90	40.32	38.65	39.59	3575900
2010-05-10	41.83	42.38	41.69	42.21	1428525
2010-05-11	41.39	42.17	41.20	41.56	1225296
2010-05-12	41.90	42.19	41.81	42.08	1002677
2010-05-13	41.83	42.08	41.47	41.54	863323
2010-05-14	41.13	41.16	40.08	40.43	1138127
2010-05-17	40.65	40.73	39.52	40.43	1217242
2010-05-18	40.68	40.88	39.37	39.57	927254
2010-05-19	39.37	39.70	38.80	39.55	1360160
2010-05-20	38.45	38.65	37.60	37.98	1754330
2010-05-21	37.40	38.92	37.36	38.92	2876527
2010-05-24	38.42	38.73	38.05	38.05	927102
2010-05-25	36.79	37.97	36.49	37.91	1968370
2010-05-26	37.91	38.42	37.36	37.52	1245224
2010-05-27	38.78	39.54	38.58	39.54	817652
2010-05-28	39.41	39.41	38.64	38.90	1602908
2010-06-01	38.46	39.38	38.35	38.38	1712778
2010-06-02	38.71	39.60	38.50	39.52	750351
2010-06-03	39.63	39.83	39.03	39.46	960021
2010-06-04	38.54	38.73	37.68	37.88	1468012
2010-06-07	38.10	38.23	37.35	37.38	878932
2010-06-08	37.64	38.16	37.31	38.11	1580026
2010-06-09	38.41	38.80	37.84	38.01	1352316
2010-06-10	39.06	39.44	38.91	39.39	965341
2010-06-11	39.01	39.58	38.93	39.53	727931
2010-06-14	40.04	40.34	39.65	39.70	897368
2010-06-15	40.32	41.01	40.19	40.96	783382
2010-06-16	40.51	41.08	40.46	40.90	2009360
2010-06-17	41.08	41.08	40.55	40.93	834999
2010-06-18	40.96	41.13	40.82	40.97	632241
2010-06-21	41.65	41.79	40.91	41.08	924857
2010-06-22	41.18	41.35	40.43	40.54	700821
2010-06-23	40.77	41.02	40.29	40.78	830596
2010-06-24	40.52	40.54	39.96	40.10	669349
2010-06-25	40.13	40.49	39.79	40.29	799320
2010-06-28	40.25	40.46	39.93	40.09	830008
2010-06-29	39.32	39.32	38.41	38.66	1187011
2010-06-30	38.62	39.07	38.32	38.38	1105917
2010-07-01	38.77	38.87	38.11	38.60	2425801
2010-07-02	38.82	39.02	38.37	38.69	1043894
2010-07-06	39.55	39.96	39.07	39.35	882777
2010-07-07	39.59	40.47	39.53	40.47	778543
2010-07-08	40.66	40.82	40.27	40.76	1665146
2010-07-09	40.60	41.05	40.53	41.01	1750808
2010-07-12	40.66	40.88	40.47	40.76	840939
2010-07-13	41.22	41.56	41.17	41.49	1377374
2010-07-14	41.30	41.64	41.20	41.52	586990
2010-07-15	41.64	41.72	41.00	41.66	771585
2010-07-16	41.23	41.23	40.28	40.35	1044801
2010-07-19	40.66	40.84	40.32	40.66	741701
2010-07-20	40.19	41.15	40.12	41.15	524061
2010-07-21	41.15	41.20	40.29	40.46	708045
2010-07-22	41.42	41.89	41.37	41.83	943021
2010-07-23	41.70	42.25	41.50	42.25	1060221
2010-07-26	42.09	42.51	41.95	42.51	845238
2010-07-27	42.77	42.79	42.26	42.53	1038016
2010-07-28	42.42	42.51	42.16	42.27	599908
2010-07-29	42.87	43.00	42.09	42.44	817620
2010-07-30	42.09	42.65	41.96	42.51	884625
2010-08-02	43.41	43.95	43.31	43.89	1891613
2010-08-03	43.74	43.93	43.43	43.79	1022227
2010-08-04	43.77	43.92	43.50	43.88	1215088
2010-08-05	43.75	43.80	43.50	43.80	1307538
2010-08-06	43.56	43.90	43.36	43.85	769304
2010-08-09	43.97	44.02	43.81	43.88	935778
2010-08-10	43.28	43.71	42.96	43.52	1034596
2010-08-11	42.26	42.32	41.75	41.84	975482
2010-08-12	41.41	41.88	41.41	41.80	650192
2010-08-13	41.73	42.03	41.69	41.70	453353
2010-08-16	41.71	42.15	41.57	41.97	582993
2010-08-17	42.45	42.80	42.34	42.47	681864
2010-08-18	42.58	42.78	42.35	42.56	1014526
2010-08-19	42.56	42.67	41.73	42.02	1060415
2010-08-20	41.54	41.71	41.35	41.61	440633
2010-08-23	41.86	42.02	41.49	41.52	627774
2010-08-24	41.04	41.10	40.59	40.77	1033168
2010-08-25	40.47	40.95	40.22	40.83	1048155
2010-08-26	41.12	41.30	40.65	40.78	618084
2010-08-27	41.18	41.71	40.69	41.60	913930
2010-08-30	41.40	41.52	41.01	41.01	1102962
2010-08-31	40.95	41.36	40.87	41.05	2876831
2010-09-01	41.87	42.58	41.87	42.39	1337368
2010-09-02	42.39	42.74	42.28	42.74	1434785
2010-09-03	43.09	43.26	42.89	43.13	515318
2010-09-07	42.94	42.94	42.54	42.59	755215
2010-09-08	42.82	43.20	42.82	42.88	524144
2010-09-09	43.49	43.55	43.10	43.22	376852
2010-09-10	43.31	43.47	43.26	43.37	364059
2010-09-13	44.17	44.24	44.00	44.20	672462
2010-09-14	44.11	44.57	43.95	44.37	2017577
2010-09-15	44.16	44.46	43.98	44.41	813246
2010-09-16	44.15	44.32	44.02	44.31	823544
2010-09-17	44.31	44.33	43.91	43.99	1031822
2010-09-20	44.27	44.87	44.21	44.75	634671
2010-09-21	44.84	45.07	44.41	44.72	752072
2010-09-22	44.91	45.13	44.63	44.75	562125
2010-09-23	44.33	44.72	44.20	44.28	926784
2010-09-24	45.10	45.49	45.07	45.41	743954
2010-09-27	45.41	45.45	45.19	45.21	609380
2010-09-28	45.35	45.58	44.89	45.54	665935
2010-09-29	45.53	45.70	45.35	45.49	614448
2010-09-30	45.81	45.93	45.07	45.40	1401683
2010-10-01	45.88	45.98	45.55	45.89	1415461
2010-10-04	45.65	45.80	45.24	45.39	1549007
2010-10-05	46.06	46.66	45.97	46.55	682589
2010-10-06	46.73	46.89	46.63	46.82	1555663
2010-10-07	47.14	47.14	46.38	46.66	814319
2010-10-08	46.68	47.09	46.57	47.01	1532607
2010-10-11	47.05	47.10	46.78	46.95	531620
2010-10-12	46.63	46.95	46.27	46.88	853019
2010-10-13	47.34	47.63	47.21	47.43	1029808
2010-10-14	47.70	47.77	47.36	47.58	1119691
2010-10-15	47.78	47.81	47.17	47.46	1478905
2010-10-18	47.28	47.71	47.19	47.55	708677
2010-10-19	46.70	46.90	46.18	46.40	1339464
2010-10-20	46.73	47.40	46.66	47.24	991538
2010-10-21	47.35	47.59	46.66	47.02	1200884
2010-10-22	47.25	47.26	46.98	47.14	827498
2010-10-25	47.61	47.81	47.30	47.30	1293834
2010-10-26	46.88	47.13	46.75	47.09	1268778
2010-10-27	46.75	46.75	46.15	46.60	1050302
2010-10-28	47.07	47.15	46.79	47.06	2226872
2010-10-29	46.95	47.13	46.87	47.03	1154865
2010-11-01	47.28	47.38	46.77	47.06	793734
2010-11-02	47.70	47.81	47.52	47.72	875932
2010-11-03	47.83	48.01	47.25	47.99	1475737
2010-11-04	48.90	49.17	48.80	49.17	1020416
2010-11-05	48.98	49.14	48.75	48.92	1575461
2010-11-08	48.61	48.75	48.39	48.70	839684
2010-11-09	49.00	49.08	47.98	48.20	4419814
2010-11-10	48.40	48.50	47.78	48.41	776606
2010-11-11	47.99	48.06	47.76	48.00	973625
2010-11-12	47.73	47.99	47.13	47.45	738730
2010-11-15	47.67	47.80	47.39	47.42	937208
2010-11-16	46.98	47.00	46.05	46.25	1128826
2010-11-17	46.48	46.71	46.35	46.47	542448
2010-11-18	47.44	47.62	47.38	47.58	738239
2010-11-19	47.29	47.62	47.01	47.60	682507
2010-11-22	47.17	47.41	46.70	47.27	783813
2010-11-23	46.24	46.32	45.73	45.83	865630
2010-11-24	46.32	46.65	46.32	46.62	623801
2010-11-26	45.86	46.07	45.77	45.83	252375
2010-11-29	45.44	45.71	45.00	45.57	850788
2010-11-30	44.94	45.43	44.84	45.10	1054631
2010-12-01	46.06	46.36	45.96	46.30	2401049
2010-12-02	46.37	47.25	46.33	47.25	1386006
2010-12-03	47.16	47.67	47.12	47.60	568332
2010-12-06	47.26	47.49	47.19	47.42	720534
2010-12-07	48.08	48.12	47.38	47.43	1086811
2010-12-08	47.46	47.65	47.08	47.47	554006
2010-12-09	47.62	47.65	47.26	47.52	712447
2010-12-10	47.47	47.69	47.32	47.67	641361
2010-12-13	48.06	48.35	47.94	48.11	946405
2010-12-14	48.12	48.42	48.04	48.16	755189
2010-12-15	47.84	48.00	47.39	47.49	959143
2010-12-16	47.57	47.83	47.41	47.77	620406
2010-12-17	47.58	47.64	47.34	47.61	677830
2010-12-20	47.79	47.79	47.42	47.58	642954
2010-12-21	48.00	48.09	47.97	48.02	1164472
2010-12-22	47.10	47.15	47.00	47.15	805193
2010-12-23	47.06	47.17	47.00	47.08	852575
2010-12-27	46.95	47.19	46.84	46.99	680648
2010-12-28	47.16	47.26	46.99	47.12	726029
2010-12-29	47.43	47.61	47.36	47.45	930262
2010-12-30	47.48	47.91	47.23	47.47	1228190
2010-12-31	47.42	47.92	47.42	47.73	774406
2011-01-03	48.13	48.31	48.08	48.13	1813733
2011-01-04	48.42	48.49	47.73	48.04	1004986
2011-01-05	47.47	47.90	47.43	47.86	1473111
2011-01-06	47.98	47.98	47.32	47.46	1523466
2011-01-07	47.53	47.53	46.88	47.13	825581
2011-01-10	46.86	47.03	46.59	47.00	640354
2011-01-11	47.21	47.47	47.15	47.41	661746
2011-01-12	47.99	48.40	47.90	48.40	752640
2011-01-13	48.57	48.67	48.28	48.34	946013
2011-01-14	48.22	48.68	48.19	48.62	722890
2011-01-18	48.82	49.02	48.77	48.90	999672
2011-01-19	49.03	49.07	48.35	48.52	959383
2011-01-20	48.11	48.17	47.64	48.08	954059
2011-01-21	48.35	48.47	48.08	48.20	677157
2011-01-24	48.10	48.59	48.10	48.59	788562
2011-01-25	48.28	48.43	48.01	48.43	726027
2011-01-26	48.67	48.83	48.55	48.73	1213776
2011-01-27	48.80	49.00	48.63	48.83	965023
2011-01-28	48.60	48.68	47.59	47.66	1033656
2011-01-31	48.07	48.33	47.99	48.11	889921
2011-02-01	48.66	49.26	48.65	49.19	1069770
2011-02-02	49.14	49.32	49.04	49.13	824855
2011-02-03	49.02	49.18	48.62	49.13	652872
2011-02-04	49.13	49.13	48.74	49.09	757359
2011-02-07	49.02	49.29	49.01	49.19	1243417
2011-02-08	49.19	49.36	49.01	49.35	1102348
2011-02-09	49.13	49.19	48.79	48.95	1307402
2011-02-10	48.32	48.67	48.11	48.62	608799
2011-02-11	48.31	48.84	48.25	48.80	782048
2011-02-14	48.63	48.90	48.62	48.85	550987
2011-02-15	48.85	48.91	48.67	48.78	578044
2011-02-16	48.97	49.38	48.93	49.28	631242
2011-02-17	49.24	49.57	49.16	49.54	534625
2011-02-18	49.56	49.75	49.44	49.73	1183973
2011-02-22	48.77	49.07	48.25	48.31	1431855
2011-02-23	48.50	48.65	47.96	48.35	1016954
2011-02-24	48.48	48.59	48.00	48.36	776627
2011-02-25	48.74	49.03	48.72	49.02	1497832
2011-02-28	49.50	49.63	49.23	49.44	850762
2011-03-01	49.68	49.72	48.82	48.83	2431050
2011-03-02	49.00	49.57	49.00	49.20	2497720
2011-03-03	49.60	49.88	49.43	49.81	761384
2011-03-04	49.75	49.87	49.22	49.57	1120741
2011-03-07	49.79	49.84	48.91	49.05	826880
2011-03-08	49.11	49.48	48.80	49.30	777596
2011-03-09	49.29	49.43	49.09	49.26	850455
2011-03-10	48.44	48.44	47.96	48.01	912615
2011-03-11	47.77	48.30	47.71	48.19	1157297
2011-03-14	47.32	47.64	47.11	47.63	882134
2011-03-15	45.46	46.88	45.20	46.67	2070288
2011-03-16	46.43	46.62	44.88	45.42	2185113
2011-03-17	46.69	46.87	46.37	46.59	1059361
2011-03-18	47.36	47.40	47.03	47.17	876613
2011-03-21	48.05	48.34	48.00	48.26	1594073
2011-03-22	48.29	48.30	47.98	48.17	922379
2011-03-23	48.07	48.50	47.87	48.38	987829
2011-03-24	48.65	49.03	48.44	48.96	765534
2011-03-25	48.77	48.96	48.55	48.55	977289
2011-03-28	48.60	48.81	48.43	48.43	989026
2011-03-29	48.40	48.80	48.24	48.79	493267
2011-03-30	49.18	49.45	49.11	49.35	862219
2011-03-31	49.30	49.50	49.19	49.32	744318
2011-04-01	49.59	50.00	49.40	49.88	990105
2011-04-04	50.11	50.15	49.87	50.06	547689
2011-04-05	49.72	50.12	49.66	49.93	533785
2011-04-06	50.22	50.42	50.14	50.29	694472
2011-04-07	50.23	50.36	49.81	50.05	727513
2011-04-08	50.59	50.63	50.25	50.40	766132
2011-04-11	50.52	50.57	50.03	50.12	508648
2011-04-12	49.84	49.95	49.42	49.63	665094
2011-04-13	50.15	50.23	49.61	49.75	737000
2011-04-14	49.51	49.99	49.49	49.91	461788
2011-04-15	49.85	49.99	49.65	49.88	568538
2011-04-18	48.95	48.98	48.35	48.87	787456
2011-04-19	49.25	49.44	49.09	49.40	588599
2011-04-20	50.44	50.60	50.36	50.58	593377
2011-04-21	50.87	50.95	50.66	50.86	601084
2011-04-25	50.93	50.99	50.57	50.75	963029
2011-04-26	50.96	51.21	50.79	51.16	507972
2011-04-27	51.34	51.69	50.87	51.61	781000
2011-04-28	51.48	51.79	51.43	51.75	840977
2011-04-29	51.80	52.08	51.73	52.01	673133
2011-05-02	52.05	52.29	51.80	51.89	626854
2011-05-03	51.53	51.67	51.04	51.31	664838
2011-05-04	51.28	51.29	50.56	50.72	945743
2011-05-05	50.15	50.34	49.58	49.82	900812
2011-05-06	50.48	50.80	49.71	50.04	736404
2011-05-09	50.03	50.31	49.74	50.25	674457
2011-05-10	50.41	50.76	50.30	50.70	939441
2011-05-11	50.47	50.49	49.53	49.75	1124528
2011-05-12	49.52	50.08	49.27	49.91	788669
2011-05-13	49.76	49.80	48.82	49.13	905717
2011-05-16	48.94	49.57	48.86	49.03	822934
2011-05-17	48.83	49.17	48.53	49.15	770608
2011-05-18	49.21	49.71	49.06	49.58	857111
2011-05-19	49.66	49.81	49.35	49.76	505360
2011-05-20	49.51	49.53	48.91	49.11	605227
2011-05-23	48.10	48.29	47.88	48.10	698247
2011-05-24	48.47	48.62	48.23	48.40	736380
2011-05-25	48.25	48.82	48.24	48.67	550842
2011-05-26	48.80	49.17	48.56	49.10	684422
2011-05-27	49.46	49.67	49.36	49.47	580931
2011-05-31	50.35	50.39	50.03	50.36	4575749
2011-06-01	50.26	50.30	49.26	49.30	1156028
2011-06-02	49.56	49.69	49.06	49.52	983026
2011-06-03	49.06	49.78	49.02	49.53	909144
2011-06-06	49.38	49.44	48.81	48.86	482767
2011-06-07	49.41	49.65	49.26	49.27	684229
2011-06-08	48.99	49.22	48.59	48.69	1455774
2011-06-09	48.78	49.30	48.70	49.18	413307
2011-06-10	48.75	48.75	47.93	48.08	1125480
2011-06-13	48.27	48.41	47.82	48.11	808425
2011-06-14	48.73	49.10	48.73	48.95	494193
2011-06-15	48.14	48.26	47.40	47.56	607166
2011-06-16	47.37	47.60	46.85	47.24	1250149
2011-06-17	47.81	47.89	47.51	47.62	540049
2011-06-20	47.37	47.62	47.31	47.54	765656
2011-06-21	47.99	48.63	47.98	48.56	672197
2011-06-22	48.28	48.59	48.06	48.09	970951
2011-06-23	47.32	47.78	47.00	47.74	1261129
2011-06-24	47.88	47.88	47.26	47.36	898689
2011-06-27	47.25	47.86	47.20	47.75	747914
2011-06-28	47.88	48.43	47.84	48.43	545916
2011-06-29	48.81	49.21	48.55	49.12	1686138
2011-06-30	49.43	49.90	49.32	49.81	691598
2011-07-01	49.76	50.40	49.63	50.33	914255
2011-07-05	50.05	50.33	49.97	50.06	1080582
2011-07-06	49.81	49.87	49.50	49.81	790780
2011-07-07	50.19	50.39	50.10	50.29	533243
2011-07-08	49.66	49.86	49.36	49.69	956644
2011-07-11	48.72	48.79	48.20	48.27	464889
2011-07-12	48.02	48.48	47.91	47.98	1030013
2011-07-13	48.45	49.13	48.35	48.70	599839
2011-07-14	48.95	49.03	48.18	48.28	618017
2011-07-15	48.56	48.72	48.24	48.54	609141
2011-07-18	47.98	48.08	47.49	47.86	1185544
2011-07-19	48.30	48.65	48.25	48.56	595671
2011-07-20	48.93	49.09	48.70	48.99	508711
2011-07-21	49.45	50.03	49.28	49.90	1184918
2011-07-22	49.96	50.02	49.63	50.00	805484
2011-07-25	49.66	49.87	49.58	49.63	1146073
2011-07-26	49.90	50.11	49.70	49.94	535320
2011-07-27	49.58	49.64	48.66	48.76	672943
2011-07-28	48.85	49.10	48.57	48.67	790469
2011-07-29	48.45	49.04	48.32	48.63	1262658
2011-08-01	49.17	49.33	47.87	48.28	1815962
2011-08-02	47.71	48.07	46.93	46.97	952626
2011-08-03	47.13	47.22	46.20	47.11	2184016
2011-08-04	45.74	45.76	43.95	44.03	2488700
2011-08-05	44.84	44.98	42.90	44.47	2663599
2011-08-08	42.77	43.22	40.82	41.04	5570462
2011-08-09	42.48	43.55	41.20	43.53	3157616
2011-08-10	42.55	42.55	41.21	41.24	2652555
2011-08-11	41.57	43.62	41.44	43.16	2835892
2011-08-12	43.55	43.97	43.14	43.67	1652752
2011-08-15	44.12	44.71	44.12	44.67	1062745
2011-08-16	44.00	44.59	43.62	44.04	855119
2011-08-17	44.49	44.86	44.11	44.37	533218
2011-08-18	42.79	42.87	41.80	42.23	808879
2011-08-19	41.81	42.78	41.54	41.59	1096225
2011-08-22	42.73	42.80	41.82	41.93	766312
2011-08-23	42.28	43.26	41.99	43.24	866654
2011-08-24	42.88	43.37	42.57	43.20	702106
2011-08-25	43.14	43.28	42.10	42.29	743280
2011-08-26	42.13	42.97	41.59	42.86	636162
2011-08-29	43.53	43.99	43.52	43.97	433791
2011-08-30	43.56	44.05	43.28	43.82	671650
2011-08-31	44.44	44.81	44.24	44.51	1592194
2011-09-01	44.37	44.90	44.06	44.17	2409152
2011-09-02	43.26	43.56	42.97	43.08	1614116
2011-09-06	41.21	42.11	41.20	42.09	1200175
2011-09-07	42.62	43.25	42.52	43.24	606938
2011-09-08	42.63	43.11	42.35	42.47	608769
2011-09-09	41.73	41.79	40.82	40.96	1394376
2011-09-12	40.18	40.79	39.83	40.77	871298
2011-09-13	40.82	41.23	40.54	41.10	1139766
2011-09-14	41.12	41.84	40.43	41.42	696043
2011-09-15	42.01	42.27	41.73	42.27	682092
2011-09-16	42.38	42.51	41.87	42.20	692483
2011-09-19	40.86	41.36	40.58	41.10	622923
2011-09-20	41.25	41.60	40.90	41.09	612414
2011-09-21	41.01	41.13	39.84	39.84	908280
2011-09-22	38.48	38.57	37.62	38.08	2062001
2011-09-23	37.85	38.63	37.76	38.46	1397892
2011-09-26	38.67	39.32	38.08	39.27	1259714
2011-09-27	40.38	40.99	40.10	40.25	1641893
2011-09-28	40.41	40.61	39.37	39.41	1261521
2011-09-29	40.43	40.60	39.54	40.11	471298
2011-09-30	39.15	39.55	38.72	38.72	786340
2011-10-03	38.41	38.96	37.65	37.69	1800031
2011-10-04	37.34	38.22	36.72	38.21	1937858
2011-10-05	38.16	39.05	37.89	38.92	826421
2011-10-06	38.94	39.99	38.83	39.98	708051
2011-10-07	40.27	40.35	39.52	39.66	622025
2011-10-10	40.73	41.31	40.68	41.31	421032
2011-10-11	40.77	41.20	40.64	41.11	482914
2011-10-12	41.81	42.37	41.79	41.95	567414
2011-10-13	41.64	41.95	41.25	41.84	721577
2011-10-14	42.35	42.58	42.12	42.53	824408
2011-10-17	42.17	42.18	41.34	41.48	703297
2011-10-18	41.32	42.38	40.92	42.13	526083
2011-10-19	41.92	42.04	41.29	41.32	494585
2011-10-20	41.30	41.42	40.61	41.25	814378
2011-10-21	41.90	42.34	41.89	42.29	972413
2011-10-24	42.35	43.28	42.35	43.09	894208
2011-10-25	42.85	42.95	42.25	42.45	619793
2011-10-26	43.17	43.25	42.20	43.13	431245
2011-10-27	45.00	45.74	44.61	45.46	734964
2011-10-28	44.85	45.22	44.78	45.09	931438
2011-10-31	44.12	44.15	43.17	43.17	994803
2011-11-01	41.59	42.24	41.28	41.80	1021714
2011-11-02	42.40	42.72	42.09	42.42	595178
2011-11-03	43.05	43.54	42.37	43.42	897320
2011-11-04	42.90	43.09	42.37	42.95	529336
2011-11-07	42.94	43.23	42.60	43.21	463885
2011-11-08	43.39	43.73	42.95	43.62	422950
2011-11-09	42.01	42.18	41.34	41.40	562324
2011-11-10	42.14	42.20	41.52	41.81	989854
2011-11-11	42.43	42.93	42.41	42.77	789897
2011-11-14	42.27	42.47	41.88	42.09	316507
2011-11-15	41.89	42.28	41.70	42.06	423424
2011-11-16	41.56	42.02	41.20	41.26	962941
2011-11-17	41.42	41.60	40.50	40.69	976228
2011-11-18	41.07	41.10	40.67	40.71	845506
2011-11-21	39.94	39.94	39.36	39.63	1726329
2011-11-22	39.67	39.85	39.30	39.55	2005983
2011-11-23	39.08	39.08	38.34	38.44	1188954
2011-11-25	38.37	38.82	38.29	38.31	238812
2011-11-28	39.96	40.07	39.65	39.90	990946
2011-11-29	39.99	40.29	39.86	40.00	669432
2011-11-30	41.80	42.14	41.63	42.06	975263
2011-12-01	41.83	42.24	41.66	41.69	738579
2011-12-02	42.36	42.37	41.75	41.75	863777
2011-12-05	42.58	42.69	41.99	42.34	1164665
2011-12-06	42.04	42.32	41.83	42.06	693614
2011-12-07	41.87	42.42	41.66	42.23	773425
2011-12-08	41.65	41.76	40.82	40.94	1192312
2011-12-09	41.28	41.93	41.19	41.87	763620
2011-12-12	40.97	40.98	40.35	40.69	877391
2011-12-13	40.82	41.13	39.90	40.11	920329
2011-12-14	39.90	40.06	39.50	39.62	1198176
2011-12-15	40.09	40.15	39.68	39.73	1124000
2011-12-16	39.84	40.09	39.60	39.76	1092490
2011-12-19	39.76	39.90	39.17	39.25	1091310
2011-12-20	40.06	40.66	40.06	40.56	1834922
2011-12-21	39.01	39.18	38.72	39.12	1925713
2011-12-22	39.18	39.60	39.14	39.57	2412869
2011-12-23	39.62	39.81	39.52	39.80	1333490
2011-12-27	39.64	39.73	39.50	39.51	1550873
2011-12-28	39.32	39.44	38.86	38.89	2297581
2011-12-29	38.96	39.49	38.96	39.46	3125023
2011-12-30	39.58	39.78	39.48	39.65	2182560
2012-01-03	40.59	40.91	40.52	40.69	1657634
2012-01-04	40.45	40.64	40.27	40.58	1380899
2012-01-05	40.03	40.19	39.79	40.12	791187
2012-01-06	40.00	40.00	39.56	39.61	662695
2012-01-09	39.84	39.84	39.56	39.78	697155
2012-01-10	40.42	40.57	40.36	40.40	928917
2012-01-11	40.11	40.34	39.98	40.31	1304980
2012-01-12	40.50	40.58	40.23	40.50	379475
2012-01-13	40.09	40.12	39.67	40.09	440823
2012-01-17	40.75	40.87	40.56	40.60	850142
2012-01-18	40.84	41.42	40.78	41.41	972478
2012-01-19	41.71	41.99	41.57	41.96	1031888
2012-01-20	41.88	42.08	41.81	42.01	583013
2012-01-23	42.17	42.45	42.13	42.32	1674820
2012-01-24	41.88	42.12	41.74	41.95	4662853
2012-01-25	41.81	42.59	41.62	42.45	838401
2012-01-26	42.85	42.94	42.36	42.52	645190
2012-01-27	42.46	42.70	42.43	42.60	658194
2012-01-30	41.95	42.22	41.84	42.13	1201283
2012-01-31	42.66	42.66	42.13	42.37	701408
2012-02-01	42.86	43.24	42.86	43.04	1029571
2012-02-02	43.21	43.36	43.06	43.16	720008
2012-02-03	43.60	43.90	43.48	43.85	1102394
2012-02-06	43.44	43.69	43.40	43.67	832669
2012-02-07	43.65	43.97	43.42	43.93	1012470
2012-02-08	44.04	44.23	43.86	44.11	828291
2012-02-09	44.25	44.31	43.95	44.17	859028
2012-02-10	43.29	43.42	43.19	43.37	564296
2012-02-13	43.90	43.97	43.70	43.83	829317
2012-02-14	43.65	43.74	43.26	43.56	557873
2012-02-15	43.99	44.00	43.55	43.65	687369
2012-02-16	43.55	44.24	43.43	44.21	502643
2012-02-17	44.50	44.50	44.17	44.37	398747
2012-02-21	44.48	44.64	44.33	44.42	1404646
2012-02-22	44.33	44.41	44.20	44.32	1487922
2012-02-23	44.37	44.60	44.14	44.55	587915
2012-02-24	44.75	44.98	44.74	44.85	531857
2012-02-27	44.29	44.66	44.12	44.55	663303
2012-02-28	44.73	45.00	44.60	44.97	615617
2012-02-29	45.13	45.30	44.55	44.62	1538256
2012-03-01	44.84	45.15	44.78	45.05	1847119
2012-03-02	44.83	44.86	44.56	44.73	847514
2012-03-05	44.52	44.55	44.22	44.27	1026369
2012-03-06	43.29	43.31	42.80	42.91	1679182
2012-03-07	43.24	43.48	43.10	43.40	576996
2012-03-08	44.07	44.50	43.94	44.37	546606
2012-03-09	44.22	44.43	44.11	44.24	452706
2012-03-12	44.08	44.12	43.84	44.09	570235
2012-03-13	44.30	44.88	44.23	44.87	1092968
2012-03-14	44.74	44.81	44.30	44.43	510105
2012-03-15	44.58	44.83	44.42	44.76	678183
2012-03-16	44.97	45.10	44.91	44.95	1013576
2012-03-19	44.87	45.17	44.77	45.03	747865
2012-03-20	44.42	44.56	44.22	44.51	672482
2012-03-21	44.40	44.44	44.14	44.31	583680
2012-03-22	43.88	44.01	43.73	43.91	560245
2012-03-23	43.90	44.21	43.70	44.20	812644
2012-03-26	44.54	44.85	44.52	44.84	1128983
2012-03-27	44.80	44.83	44.53	44.53	604637
2012-03-28	44.56	44.56	43.94	44.17	962085
2012-03-29	43.78	43.89	43.42	43.86	1098906
2012-03-30	44.24	44.27	43.93	44.22	617505
2012-04-02	44.10	44.89	44.01	44.74	817371
2012-04-03	44.58	44.64	43.90	44.15	675666
2012-04-04	43.37	43.44	43.02	43.19	873067
2012-04-05	42.97	43.34	42.96	43.18	540192
2012-04-09	42.68	42.96	42.60	42.81	623412
2012-04-10	42.72	42.77	41.92	42.00	1421557
2012-04-11	42.68	42.79	42.43	42.49	680827
2012-04-12	42.69	43.40	42.67	43.32	668718
2012-04-13	43.03	43.03	42.47	42.54	646643
2012-04-16	42.88	42.95	42.48	42.66	1103047
2012-04-17	43.06	43.47	42.94	43.33	712327
2012-04-18	43.03	43.30	42.97	43.13	795974
2012-04-19	43.13	43.36	42.68	42.90	477380
2012-04-20	43.24	43.38	43.16	43.19	526032
2012-04-23	42.42	42.50	42.11	42.46	973948
2012-04-24	42.60	42.89	42.60	42.73	458835
2012-04-25	43.20	43.29	43.03	43.25	3950990
2012-04-26	43.10	43.54	43.05	43.52	832138
2012-04-27	43.63	43.72	43.40	43.68	1256981
2012-04-30	43.53	43.54	43.30	43.42	603305
2012-05-01	43.44	43.85	43.36	43.63	600802
2012-05-02	43.19	43.40	43.02	43.33	599071
2012-05-03	43.27	43.36	42.86	42.96	483579
2012-05-04	42.71	42.77	42.21	42.30	885467
2012-05-07	42.21	42.55	42.21	42.52	476381
2012-05-08	42.06	42.08	41.41	41.85	628911
2012-05-09	41.13	41.55	40.88	41.33	1128188
2012-05-10	41.73	41.80	41.50	41.54	1281325
2012-05-11	41.11	41.66	41.08	41.20	572506
2012-05-14	40.61	40.73	40.39	40.41	1527647
2012-05-15	40.26	40.43	39.83	39.90	941568
2012-05-16	39.92	40.14	39.48	39.51	1196518
2012-05-17	39.45	39.51	39.00	39.00	781329
2012-05-18	39.16	39.18	38.67	38.74	705016
2012-05-21	38.96	39.58	38.92	39.58	1228719
2012-05-22	39.59	39.85	39.16	39.35	653723
2012-05-23	38.88	39.05	38.33	39.05	971667
2012-05-24	39.07	39.13	38.58	38.88	635143
2012-05-25	38.70	38.91	38.62	38.75	742078
2012-05-29	39.25	39.51	39.02	39.30	918158
2012-05-30	38.70	38.71	38.40	38.45	595628
2012-05-31	38.56	38.68	38.09	38.47	1911483
2012-06-01	37.82	38.09	37.63	37.65	2145277
2012-06-04	37.88	38.02	37.54	37.82	1379787
2012-06-05	37.81	38.13	37.81	38.05	1485881
2012-06-06	38.46	39.21	38.46	39.17	928661
2012-06-07	39.79	39.81	39.17	39.25	879643
2012-06-08	38.67	39.14	38.56	39.11	1102577
2012-06-11	39.53	40.00	38.66	38.70	1017640
2012-06-12	39.07	39.33	38.77	39.32	832854
2012-06-13	39.04	39.48	38.98	39.14	1451605
2012-06-14	39.08	39.50	38.95	39.31	517067
2012-06-15	39.59	39.88	39.48	39.85	550286
2012-06-18	39.71	39.95	39.62	39.82	714082
2012-06-19	40.22	40.79	40.20	40.59	652385
2012-06-20	40.68	40.99	40.37	40.68	689205
2012-06-21	40.54	40.60	39.52	39.54	801605
2012-06-22	39.96	39.97	39.59	39.84	581232
2012-06-25	39.18	39.21	38.90	39.02	827372
2012-06-26	39.19	39.39	38.92	39.26	789192
2012-06-27	39.45	39.69	39.33	39.60	383197
2012-06-28	39.28	39.60	39.08	39.58	458601
2012-06-29	40.77	41.01	40.72	40.98	1150969
2012-07-02	41.00	41.26	40.86	41.24	875715
2012-07-03	41.33	41.77	41.30	41.74	431143
2012-07-05	41.19	41.30	40.93	41.11	608394
2012-07-06	40.77	40.80	40.44	40.65	761627
2012-07-09	40.45	40.54	40.25	40.54	529273
2012-07-10	40.73	40.80	40.09	40.22	376743
2012-07-11	40.39	40.51	40.12	40.37	412880
2012-07-12	39.84	40.02	39.54	39.90	758368
2012-07-13	39.97	40.53	39.97	40.47	491246
2012-07-16	40.37	40.57	40.16	40.48	324258
2012-07-17	40.63	40.77	40.15	40.72	434197
2012-07-18	40.42	40.96	40.41	40.90	493268
2012-07-19	41.13	41.30	40.99	41.17	459180
2012-07-20	40.60	40.60	40.34	40.43	374630
2012-07-23	39.46	39.67	39.13	39.57	814429
2012-07-24	39.59	39.61	38.96	39.20	1214247
2012-07-25	39.57	39.66	39.24	39.47	641408
2012-07-26	40.40	40.57	40.23	40.48	703112
2012-07-27	40.89	41.60	40.80	41.49	602015
2012-07-30	41.29	41.50	41.23	41.36	717298
2012-07-31	41.35	41.49	41.17	41.17	545716
2012-08-01	41.45	41.53	41.13	41.20	620199
2012-08-02	40.71	41.09	40.38	40.65	635860
2012-08-03	41.51	42.03	41.49	41.88	937551
2012-08-06	42.09	42.34	42.02	42.18	1049150
2012-08-07	42.41	42.68	42.41	42.50	586046
2012-08-08	42.31	42.61	42.26	42.50	477996
2012-08-09	42.44	42.69	42.41	42.57	566063
2012-08-10	42.24	42.69	42.16	42.69	442550
2012-08-13	42.50	42.64	42.29	42.47	647589
2012-08-14	42.64	42.67	42.42	42.51	874867
2012-08-15	42.44	42.53	42.37	42.45	593606
2012-08-16	42.61	43.02	42.53	42.95	1007671
2012-08-17	42.94	42.99	42.75	42.90	1068265
2012-08-20	42.78	42.94	42.62	42.91	768441
2012-08-21	43.14	43.40	42.93	43.06	806672
2012-08-22	42.77	43.07	42.61	43.02	801910
2012-08-23	42.85	42.94	42.63	42.72	1089351
2012-08-24	42.48	42.82	42.35	42.64	1518913
2012-08-27	42.65	42.81	42.56	42.63	630030
2012-08-28	42.45	42.66	42.43	42.55	617075
2012-08-29	42.57	42.58	42.33	42.44	547641
2012-08-30	42.13	42.18	41.78	41.82	887700
2012-08-31	42.33	42.45	41.95	42.24	804572
2012-09-04	42.26	42.27	41.92	42.07	1495311
2012-09-05	42.00	42.10	41.85	41.95	760227
2012-09-06	42.31	43.06	42.28	43.03	677269
2012-09-07	43.42	43.67	43.41	43.64	707808
2012-09-10	43.51	43.59	43.25	43.27	524386
2012-09-11	43.43	43.83	43.43	43.74	539731
2012-09-12	44.02	44.08	43.79	43.95	840097
2012-09-13	43.85	44.86	43.74	44.76	699759
2012-09-14	45.17	45.59	45.15	45.24	937455
2012-09-17	45.06	45.21	44.82	44.93	674418
2012-09-18	44.73	44.89	44.65	44.79	502920
2012-09-19	44.81	45.04	44.73	44.96	1341022
2012-09-20	44.36	44.59	44.21	44.53	1130140
2012-09-21	44.91	44.92	44.65	44.68	695435
2012-09-24	43.59	43.83	43.51	43.75	1160142
2012-09-25	43.88	44.00	43.34	43.36	592408
2012-09-26	43.10	43.12	42.83	43.02	927879
2012-09-27	43.37	43.70	43.21	43.61	606915
2012-09-28	43.21	43.24	42.83	42.96	1248387
2012-10-01	43.41	43.72	43.24	43.31	995386
2012-10-02	43.67	43.72	43.27	43.42	999137
2012-10-03	43.41	43.41	43.13	43.24	484893
2012-10-04	43.46	43.77	43.44	43.77	539142
2012-10-05	44.02	44.18	43.65	43.74	565571
2012-10-08	43.44	43.49	43.34	43.41	558221
2012-10-09	43.23	43.30	42.84	42.86	910556
2012-10-10	42.93	42.97	42.62	42.74	642032
2012-10-11	43.26	43.34	43.07	43.07	378891
2012-10-12	43.17	43.30	42.90	42.95	882297
2012-10-15	43.18	43.41	43.01	43.41	550815
2012-10-16	43.76	44.04	43.76	44.02	855376
2012-10-17	44.18	44.40	44.06	44.36	828000
2012-10-18	44.24	44.46	44.10	44.26	457990
2012-10-19	44.10	44.12	43.53	43.59	545807
2012-10-22	43.94	44.02	43.67	43.94	528161
2012-10-23	43.16	43.17	42.81	43.09	1161005
2012-10-24	43.39	43.43	43.08	43.09	656137
2012-10-25	43.63	43.65	43.21	43.41	519818
2012-10-26	43.29	43.38	43.07	43.27	533572
2012-10-31	43.53	43.60	43.17	43.29	846281
2012-11-01	43.56	43.82	43.46	43.77	1063656
2012-11-02	43.86	43.89	43.32	43.37	960953
2012-11-05	43.34	43.43	43.22	43.40	521283
2012-11-06	43.51	43.80	43.48	43.74	560392
2012-11-07	43.24	43.29	42.83	43.08	1292324
2012-11-08	42.96	43.13	42.60	42.63	1010651
2012-11-09	42.58	42.90	42.50	42.67	926905
2012-11-12	42.78	42.80	42.60	42.70	633001
2012-11-13	42.31	42.70	42.23	42.37	768574
2012-11-14	42.55	42.58	41.86	41.94	1346816
2012-11-15	42.06	42.23	41.87	42.03	925317
2012-11-16	42.06	42.12	41.69	42.07	959537
2012-11-19	42.55	42.89	42.52	42.86	677307
2012-11-20	42.71	42.90	42.58	42.90	674248
2012-11-21	42.80	42.99	42.77	42.93	587278
2012-11-23	43.49	43.85	43.49	43.85	292071
2012-11-26	43.61	43.73	43.48	43.70	1227630
2012-11-27	43.64	43.70	43.41	43.42	786595
2012-11-28	43.17	43.77	43.06	43.71	1321957
2012-11-29	44.03	44.18	43.86	44.05	1921147
2012-11-30	44.08	44.25	44.02	44.07	921628
2012-12-03	44.28	44.39	44.10	44.12	1368409
2012-12-04	44.27	44.36	44.20	44.22	1851366
2012-12-05	44.40	44.67	44.30	44.50	1161576
2012-12-06	44.59	44.60	44.40	44.55	1913747
2012-12-07	44.60	44.65	44.43	44.65	1378690
2012-12-10	44.61	44.77	44.55	44.67	1528254
2012-12-11	44.87	45.01	44.81	44.91	1419951
2012-12-12	45.15	45.39	45.06	45.19	1267614
2012-12-13	45.15	45.19	44.88	44.96	814100
2012-12-14	45.12	45.33	45.05	45.19	804739
2012-12-17	45.18	45.42	45.14	45.42	1297052
2012-12-18	45.51	45.80	45.43	45.73	1810344
2012-12-19	46.08	46.08	45.86	45.87	2030350
2012-12-20	45.41	45.62	45.36	45.58	1151523
2012-12-21	44.93	45.23	44.83	45.23	1595150
2012-12-24	45.21	45.21	45.03	45.09	864705
2012-12-26	45.33	45.39	45.02	45.15	1370368
2012-12-27	45.40	45.42	45.00	45.32	1547023
2012-12-28	45.09	45.22	44.98	44.98	2011599
2012-12-31	45.10	45.76	45.06	45.73	2403271
2013-01-02	46.38	46.52	46.25	46.49	2778360
2013-01-03	46.14	46.39	46.03	46.05	1627865
2013-01-04	46.03	46.37	45.98	46.27	1232792
2013-01-07	45.98	46.10	45.87	46.02	1390880
2013-01-08	45.82	45.96	45.56	45.71	1074401
2013-01-09	45.91	46.05	45.90	45.97	940050
2013-01-10	46.35	46.63	46.22	46.58	1520297
2013-01-11	46.47	46.56	46.35	46.56	1083645
2013-01-14	46.62	46.66	46.43	46.62	1244973
2013-01-15	46.31	46.50	46.28	46.47	1006141
2013-01-16	46.20	46.33	46.12	46.23	1365159
2013-01-17	46.56	46.75	46.49	46.63	1451605
2013-01-18	46.63	46.69	46.45	46.65	1486299
2013-01-22	46.59	46.72	46.45	46.70	1054335
2013-01-23	46.54	46.63	46.42	46.53	1250995
2013-01-24	46.63	46.85	46.61	46.70	1197311
2013-01-25	46.97	47.02	46.76	47.02	1292065
2013-01-28	46.88	46.89	46.62	46.74	1209268
2013-01-29	46.89	47.12	46.85	47.07	1205587
2013-01-30	47.10	47.21	46.98	47.03	1256017
2013-01-31	47.00	47.05	46.85	46.88	1659285
2013-02-01	47.18	47.39	47.12	47.27	2043807
2013-02-04	46.84	46.88	46.44	46.50	1151933
2013-02-05	46.72	46.81	46.58	46.67	1317663
2013-02-06	46.46	46.73	46.42	46.73	948420
2013-02-07	46.71	46.71	46.11	46.30	1591601
2013-02-08	46.51	46.65	46.45	46.58	1247530
2013-02-11	46.61	46.61	46.37	46.55	1040996
2013-02-12	46.56	46.82	46.49	46.70	712409
2013-02-13	46.99	47.01	46.77	46.86	703090
2013-02-14	46.54	46.69	46.47	46.67	861345
2013-02-15	46.70	46.72	46.39	46.54	903711
2013-02-19	46.84	47.05	46.79	47.00	803727
2013-02-20	47.14	47.14	46.49	46.51	1584742
2013-02-21	46.10	46.10	45.67	45.91	1941601
2013-02-22	46.26	46.42	46.08	46.41	919869
2013-02-25	46.76	46.79	45.41	45.43	1602970
2013-02-26	45.83	45.93	45.45	45.72	1915579
2013-02-27	45.71	46.35	45.66	46.27	854810
2013-02-28	46.27	46.51	46.21	46.21	894035
2013-03-01	45.99	46.24	45.82	46.20	811392
2013-03-04	45.96	46.27	45.91	46.27	1113567
2013-03-05	46.63	46.77	46.59	46.68	903518
2013-03-06	46.84	46.92	46.63	46.79	1126373
2013-03-07	46.89	46.98	46.83	46.94	834511
2013-03-08	47.05	47.10	46.81	47.06	773928
2013-03-11	46.99	47.15	46.91	47.13	729857
2013-03-12	47.04	47.14	46.80	46.88	630989
2013-03-13	46.81	46.83	46.57	46.71	654043
2013-03-14	46.81	47.11	46.79	47.06	1134335
2013-03-15	47.10	47.14	46.94	47.02	828717
2013-03-18	46.51	46.81	46.41	46.48	680344
2013-03-19	46.63	46.65	46.04	46.29	1147392
2013-03-20	46.63	46.71	46.51	46.60	721042
2013-03-21	46.29	46.46	46.14	46.16	712288
2013-03-22	46.25	46.41	46.18	46.36	729922
2013-03-25	46.49	46.49	45.80	45.92	646201
2013-03-26	46.19	46.32	46.07	46.29	690757
2013-03-27	45.92	46.20	45.77	46.18	616744
2013-03-28	46.25	46.36	46.15	46.36	960549
2013-04-01	46.14	46.18	45.77	45.87	799818
2013-04-02	46.17	46.37	46.11	46.18	957384
2013-04-03	46.30	46.34	45.76	45.84	654853
2013-04-04	45.98	46.17	45.83	46.07	874085
2013-04-05	45.51	45.90	45.36	45.90	1082919
2013-04-08	45.80	46.04	45.75	46.02	531836
2013-04-09	46.07	46.42	45.89	46.27	661271
2013-04-10	46.62	46.98	46.60	46.89	509591
2013-04-11	47.05	47.32	47.01	47.14	684889
2013-04-12	46.90	46.94	46.60	46.91	656881
2013-04-15	46.47	46.47	45.80	45.81	1128148
2013-04-16	46.49	46.61	46.24	46.60	590403
2013-04-17	46.11	46.11	45.45	45.66	904613
2013-04-18	45.84	45.84	45.45	45.62	732675
2013-04-19	45.98	46.07	45.84	46.07	522568
2013-04-22	46.08	46.26	45.80	46.20	609755
2013-04-23	46.45	46.69	46.42	46.68	809122
2013-04-24	46.84	47.15	46.81	47.06	1456950
2013-04-25	47.32	47.51	47.25	47.33	773399
2013-04-26	47.28	47.32	47.14	47.27	786411
2013-04-29	47.55	47.90	47.52	47.85	696204
2013-04-30	47.83	48.12	47.72	48.10	1291347
2013-05-01	48.05	48.05	47.63	47.68	1099906
2013-05-02	47.73	47.99	47.64	47.91	700944
2013-05-03	48.29	48.54	48.25	48.41	495357
2013-05-06	48.34	48.44	48.21	48.44	666747
2013-05-07	48.51	48.57	48.34	48.55	734409
2013-05-08	48.81	49.04	48.79	49.00	987403
2013-05-09	48.81	48.87	48.41	48.58	561998
2013-05-10	48.54	48.62	48.32	48.60	382341
2013-05-13	48.49	48.54	48.36	48.51	584606
2013-05-14	48.45	48.71	48.44	48.62	1002173
2013-05-15	48.57	48.75	48.52	48.70	850788
2013-05-16	48.58	48.74	48.37	48.40	777085
2013-05-17	48.52	48.76	48.43	48.76	430842
2013-05-20	48.80	49.02	48.75	48.98	602281
2013-05-21	48.81	49.17	48.69	49.04	686120
2013-05-22	49.06	49.49	48.39	48.59	1941139
2013-05-23	47.50	47.99	47.26	47.97	1271360
2013-05-24	47.43	47.63	47.30	47.62	665989
2013-05-28	48.01	48.17	47.69	47.76	740005
2013-05-29	47.41	47.41	47.08	47.33	1026478
2013-05-30	47.34	47.62	47.25	47.48	910347
2013-05-31	47.01	47.01	46.49	46.51	1489454
2013-06-03	46.52	46.90	46.34	46.83	825660
2013-06-04	47.02	47.12	46.58	46.80	702174
2013-06-05	46.43	46.43	45.89	45.89	1195504
2013-06-06	45.87	46.18	45.69	46.18	750750
2013-06-07	46.12	46.59	46.00	46.58	607298
2013-06-10	46.67	46.67	46.34	46.53	905294
2013-06-11	45.78	46.11	45.66	45.85	814269
2013-06-12	46.35	46.36	45.68	45.75	956627
2013-06-13	45.85	46.48	45.74	46.45	1027301
2013-06-14	46.14	46.34	45.79	45.89	668333
2013-06-17	46.68	46.78	46.29	46.52	717227
2013-06-18	46.61	46.86	46.59	46.75	730430
2013-06-19	46.70	46.76	45.81	45.85	948450
2013-06-20	44.89	44.92	44.01	44.15	1708834
2013-06-21	44.63	44.66	43.88	44.36	1447240
2013-06-24	42.85	43.22	42.52	42.93	1192028
2013-06-25	43.43	43.57	43.03	43.51	1074886
2013-06-26	43.68	43.84	43.57	43.76	905045
2013-06-27	44.17	44.42	44.13	44.30	1111079
2013-06-28	44.18	44.47	44.05	44.22	1631543
2013-07-01	44.63	44.85	44.56	44.69	1791780
2013-07-02	44.54	44.81	44.21	44.35	790351
2013-07-03	44.04	44.40	43.95	44.27	814340
2013-07-05	44.60	44.61	44.10	44.41	743933
2013-07-08	44.56	44.68	44.45	44.56	820095
2013-07-09	45.02	45.02	44.62	44.87	980324
2013-07-10	44.86	45.24	44.83	44.94	1482966
2013-07-11	45.92	46.32	45.74	46.25	926904
2013-07-12	45.95	46.02	45.85	45.96	781290
2013-07-15	46.17	46.31	46.08	46.29	995380
2013-07-16	46.26	46.27	46.09	46.26	809054
2013-07-17	46.56	46.60	46.31	46.43	724534
2013-07-18	46.50	46.66	46.46	46.62	904359
2013-07-19	46.51	46.65	46.40	46.59	858717
2013-07-22	46.70	46.90	46.66	46.89	1331264
2013-07-23	47.12	47.19	46.95	47.08	792603
2013-07-24	47.23	47.23	46.74	46.88	739036
2013-07-25	46.62	47.03	46.56	47.01	906618
2013-07-26	46.65	46.77	46.37	46.77	1480346
2013-07-29	46.42	46.44	46.26	46.34	573644
2013-07-30	46.54	46.54	46.17	46.25	693406
2013-07-31	46.22	46.61	46.13	46.30	942415
2013-08-01	46.82	46.98	46.74	46.90	2161617
2013-08-02	46.90	47.18	46.86	47.13	1371530
2013-08-05	46.98	47.01	46.84	46.98	842915
2013-08-06	47.05	47.06	46.71	46.83	801355
2013-08-07	46.56	46.68	46.50	46.54	956435
2013-08-08	46.86	47.12	46.71	47.07	1038998
2013-08-09	47.05	47.25	46.98	47.15	880663
2013-08-12	47.04	47.21	47.00	47.12	755700
2013-08-13	47.31	47.49	47.07	47.46	974903
2013-08-14	47.50	47.56	47.43	47.47	900329
2013-08-15	46.99	47.16	46.64	47.11	1243420
2013-08-16	47.17	47.29	47.10	47.14	742370
2013-08-19	47.15	47.15	46.68	46.69	814146
2013-08-20	46.53	46.77	46.45	46.61	690570
2013-08-21	46.34	46.38	45.83	45.99	1183186
2013-08-22	46.25	46.55	46.25	46.47	809309
2013-08-23	46.84	46.89	46.58	46.84	736162
2013-08-26	46.73	46.79	46.50	46.54	1294971
2013-08-27	46.03	46.15	45.71	45.72	950842
2013-08-28	45.55	45.91	45.48	45.67	1763511
2013-08-29	45.65	45.92	45.65	45.70	1148123
2013-08-30	45.72	45.72	45.31	45.38	1031571
2013-09-03	46.23	46.41	45.94	46.10	1391259
2013-09-04	46.04	46.56	46.03	46.49	837624
2013-09-05	46.37	46.66	46.37	46.61	615881
2013-09-06	46.86	47.04	46.55	46.86	1461577
2013-09-09	47.28	47.69	47.20	47.68	844930
2013-09-10	48.06	48.17	47.93	48.12	1352650
2013-09-11	48.04	48.32	47.95	48.30	1291268
2013-09-12	48.12	48.21	47.97	47.99	1204147
2013-09-13	47.98	48.21	47.93	48.21	1122711
2013-09-16	48.86	48.89	48.57	48.57	1227587
2013-09-17	48.57	48.67	48.51	48.67	985252
2013-09-18	48.68	50.10	48.52	50.10	1334104
2013-09-19	49.99	49.99	49.61	49.67	1701649
2013-09-20	49.65	49.65	49.23	49.24	912486
2013-09-23	49.09	49.14	48.88	49.04	929366
2013-09-24	49.03	49.14	48.81	48.92	1788702
2013-09-25	48.90	49.12	48.84	48.92	1343817
2013-09-26	49.10	49.25	48.96	49.12	869503
2013-09-27	48.91	49.01	48.84	48.91	862929
2013-09-30	48.45	48.69	48.32	48.60	1698090
2013-10-01	48.67	48.95	48.60	48.91	2060103
2013-10-02	48.72	48.91	48.51	48.88	903106
2013-10-03	48.91	48.92	48.50	48.66	1061369
2013-10-04	48.58	48.86	48.56	48.82	740478
2013-10-07	48.29	48.61	48.26	48.42	596792
2013-10-08	48.49	48.54	48.00	48.04	943104
2013-10-09	48.18	48.35	47.93	48.24	1670489
2013-10-10	48.74	49.20	48.62	49.15	1504543
2013-10-11	49.14	49.42	49.05	49.42	737901
2013-10-14	49.17	49.61	49.11	49.54	527893
2013-10-15	49.41	49.45	49.22	49.25	1115040
2013-10-16	49.48	49.72	49.42	49.67	877147
2013-10-17	49.85	50.26	49.81	50.23	1405416
2013-10-18	50.42	50.56	50.31	50.53	1542250
2013-10-21	50.53	50.59	50.42	50.55	1670935
2013-10-22	50.73	51.13	50.73	51.00	1235581
2013-10-23	50.53	50.53	50.30	50.42	754479
2013-10-24	50.70	50.70	50.50	50.61	724426
2013-10-25	50.57	50.58	50.43	50.57	570645
2013-10-28	50.52	50.65	50.44	50.56	654330
2013-10-29	50.54	50.70	50.54	50.69	653953
2013-10-30	50.77	50.80	50.27	50.52	715315
2013-10-31	50.50	50.53	50.22	50.22	1079032
2013-11-01	50.04	50.12	49.78	50.02	989801
2013-11-04	50.20	50.24	50.02	50.24	698054
2013-11-05	49.83	49.86	49.57	49.77	869258
2013-11-06	50.19	50.27	50.09	50.15	748873
2013-11-07	50.04	50.04	49.30	49.38	871760
2013-11-08	49.27	49.61	49.19	49.59	1968273
2013-11-11	49.63	49.63	49.52	49.54	735445
2013-11-12	49.50	49.56	49.26	49.38	653051
2013-11-13	49.10	49.57	49.00	49.55	1016562
2013-11-14	49.56	49.88	49.47	49.88	929366
2013-11-15	50.15	50.38	50.15	50.34	667487
2013-11-18	50.66	50.71	50.38	50.43	862783
2013-11-19	50.39	50.44	50.19	50.26	711502
2013-11-20	50.40	50.43	49.83	49.94	1172552
2013-11-21	50.05	50.14	49.94	50.14	705015
2013-11-22	50.14	50.32	50.09	50.29	1484187
2013-11-25	50.31	50.31	49.99	50.03	744312
2013-11-26	50.00	50.10	49.89	50.01	699714
2013-11-27	50.23	50.26	50.11	50.21	680963
2013-11-29	50.51	50.56	50.35	50.39	808993
2013-12-02	50.20	50.21	49.70	49.70	1323466
2013-12-03	49.75	49.76	49.42	49.58	694874
2013-12-04	49.20	49.42	49.00	49.35	974627
2013-12-05	49.30	49.31	49.06	49.09	531336
2013-12-06	49.58	49.79	49.49	49.73	754698
2013-12-09	49.79	49.82	49.67	49.76	1434572
2013-12-10	49.68	49.73	49.57	49.70	812465
2013-12-11	49.75	49.75	49.06	49.09	884999
2013-12-12	48.98	48.98	48.63	48.77	1477850
2013-12-13	48.78	48.82	48.59	48.75	1082719
2013-12-16	49.15	49.25	49.06	49.10	812719
2013-12-17	49.08	49.08	48.78	48.89	718840
2013-12-18	49.22	49.78	48.71	49.59	1880408
2013-12-19	49.34	49.55	49.22	49.48	1101559
2013-12-20	49.18	49.40	49.16	49.29	1111906
2013-12-23	49.50	49.80	49.50	49.77	936853
2013-12-24	49.75	49.89	49.66	49.86	866035
2013-12-26	50.05	50.10	49.99	50.07	1421262
2013-12-27	50.42	50.42	50.22	50.27	970206
2013-12-30	50.32	50.53	50.32	50.53	1598123
2013-12-31	50.61	50.82	50.54	50.73	1111558
2014-01-02	50.00	50.16	49.63	49.71	1526743
2014-01-03	49.90	49.90	49.66	49.71	2067769
2014-01-06	49.94	49.94	49.56	49.60	806212
2014-01-07	49.87	49.87	49.75	49.83	664776
2014-01-08	49.91	49.91	49.68	49.78	1233111
2014-01-09	49.80	49.80	49.42	49.70	1121740
2014-01-10	49.92	50.25	49.89	50.21	2290653
2014-01-13	50.03	50.13	49.67	49.78	1381702
2014-01-14	50.08	50.17	49.76	50.17	944225
2014-01-15	50.24	50.34	50.08	50.27	760027
2014-01-16	50.27	50.27	50.06	50.25	1049627
2014-01-17	50.29	50.29	50.03	50.11	931401
2014-01-21	50.43	50.43	50.08	50.29	1377541
2014-01-22	50.36	50.39	50.21	50.35	977171
2014-01-23	50.24	50.24	49.64	49.85	922850
2014-01-24	49.27	49.40	48.55	48.56	1464170
2014-01-27	48.60	48.63	47.99	48.27	2329448
2014-01-28	48.30	48.73	48.30	48.67	942311
2014-01-29	48.30	48.43	48.01	48.17	1101194
2014-01-31	47.63	48.07	47.46	47.79	1532921
2014-02-03	47.67	47.78	46.88	46.92	2356202
2014-02-04	47.24	47.42	47.12	47.40	1156824
2014-02-05	47.33	47.48	47.10	47.41	940649
2014-02-06	47.69	48.28	47.69	48.26	744764
2014-02-07	48.55	48.83	48.38	48.82	718678
2014-02-10	48.39	48.74	48.39	48.57	699955
2014-02-11	48.90	49.49	48.80	49.41	1032174
2014-02-12	49.45	49.56	49.33	49.45	877822
2014-02-13	49.18	49.61	48.91	49.58	478809
2014-02-14	49.65	49.91	49.56	49.81	735828
2014-02-18	50.04	50.20	49.96	50.13	1068277
2014-02-19	49.92	50.20	49.71	49.74	3213752
2014-02-20	49.75	50.03	49.60	49.95	1221964
2014-02-21	50.10	50.29	50.05	50.06	852155
2014-02-24	50.17	50.67	50.17	50.44	1061523
2014-02-25	50.43	50.49	50.18	50.25	1069892
2014-02-26	50.22	50.26	49.94	50.09	812263
2014-02-27	50.17	50.39	49.98	50.39	912576
2014-02-28	50.50	50.65	50.24	50.48	1144904
2014-03-03	49.75	49.75	49.30	49.49	1313433
2014-03-04	50.40	50.45	50.28	50.37	804481
2014-03-05	50.38	50.39	50.23	50.32	831212
2014-03-06	50.78	50.99	50.78	50.88	910429
2014-03-07	50.80	50.80	50.32	50.54	1106646
2014-03-10	50.30	50.30	49.91	50.25	825689
2014-03-11	50.11	50.33	49.80	49.87	675059
2014-03-12	49.50	49.77	49.36	49.76	550683
2014-03-13	49.92	49.92	48.83	48.95	1016347
2014-03-14	48.80	49.10	48.75	48.91	1164046
2014-03-17	49.25	49.51	49.25	49.40	816755
2014-03-18	49.55	49.81	49.44	49.74	1323123
2014-03-19	49.73	49.73	48.83	49.11	872246
2014-03-20	48.71	49.12	48.62	49.00	1227676
2014-03-21	49.23	49.43	48.91	48.96	1486464
2014-03-24	49.19	49.33	48.83	49.10	1155512
2014-03-25	49.13	49.35	48.98	49.23	941133
2014-03-26	49.71	49.71	49.26	49.27	997978
2014-03-27	49.30	49.66	49.29	49.61	959698
2014-03-28	49.95	50.13	49.91	49.95	1051165
2014-03-31	50.44	50.44	50.25	50.31	1113162
2014-04-01	50.62	50.67	50.51	50.64	1223976
2014-04-02	50.64	50.78	50.58	50.78	749466
2014-04-03	50.69	50.70	50.41	50.58	731751
2014-04-04	50.84	50.96	50.37	50.43	958948
2014-04-07	50.44	50.50	50.14	50.27	889591
2014-04-08	50.19	50.55	50.19	50.46	2526377
2014-04-09	50.75	51.04	50.53	51.02	813259
2014-04-10	50.86	50.87	50.14	50.15	1280965
2014-04-11	49.98	50.24	49.84	49.96	1343641
2014-04-14	50.25	50.30	49.94	50.16	1063388
2014-04-15	50.05	50.08	49.38	49.91	1231985
2014-04-16	50.21	50.48	50.14	50.48	965086
2014-04-17	50.52	50.79	50.42	50.71	782681
2014-04-21	50.75	50.75	50.56	50.73	698393
2014-04-22	50.85	50.91	50.77	50.86	1264788
2014-04-23	50.79	50.79	50.64	50.71	767607
2014-04-24	50.78	50.78	50.43	50.71	618289
2014-04-25	50.57	50.60	50.25	50.42	677887
2014-04-28	50.59	50.67	50.24	50.58	852765
2014-04-29	50.83	51.03	50.82	50.90	840213
2014-04-30	50.86	51.07	50.78	51.05	594062
2014-05-01	51.16	51.23	51.04	51.16	763836
2014-05-02	51.03	51.29	51.02	51.17	777778
2014-05-05	50.82	51.07	50.71	51.07	576372
2014-05-06	51.07	51.22	51.02	51.06	1013431
2014-05-07	51.00	51.19	50.86	51.17	893333
2014-05-08	51.15	51.42	51.11	51.18	890896
2014-05-09	51.09	51.19	50.95	51.11	740670
2014-05-12	51.29	51.54	51.29	51.52	639022
2014-05-13	51.53	51.61	51.48	51.58	1028636
2014-05-14	51.65	51.75	51.56	51.60	571774
2014-05-15	51.59	51.59	51.18	51.35	1605359
2014-05-16	51.48	51.55	51.32	51.55	696190
2014-05-19	51.39	51.50	51.29	51.49	1276035
2014-05-20	51.31	51.34	51.04	51.12	1490349
2014-05-21	51.37	51.50	51.34	51.48	748102
2014-05-22	51.60	51.72	51.52	51.69	640068
2014-05-23	51.73	51.86	51.70	51.82	774283
2014-05-27	52.00	52.07	51.82	52.00	878466
2014-05-28	51.95	51.95	51.78	51.85	595241
2014-05-29	52.09	52.14	51.98	52.12	756996
2014-05-30	52.05	52.07	51.97	52.03	785987
2014-06-02	52.20	52.25	52.05	52.20	1850106
2014-06-03	52.07	52.16	52.01	52.16	783284
2014-06-04	52.03	52.14	51.94	52.13	714608
2014-06-05	52.31	52.48	52.11	52.43	730275
2014-06-06	52.58	52.76	52.56	52.74	669446
2014-06-09	52.65	52.82	52.61	52.81	580034
2014-06-10	52.66	52.78	52.58	52.78	650009
2014-06-11	52.59	52.64	52.49	52.57	1131034
2014-06-12	52.74	52.76	52.46	52.55	1095408
2014-06-13	52.51	52.66	52.50	52.61	600563
2014-06-16	52.53	52.65	52.47	52.58	590433
2014-06-17	52.41	52.51	52.35	52.46	953505
2014-06-18	52.46	52.99	52.44	52.97	985124
2014-06-19	53.21	53.24	53.03	53.13	715924
2014-06-20	53.07	53.10	52.97	53.05	692690
2014-06-23	52.91	52.95	52.75	52.95	726617
2014-06-24	52.30	52.39	52.00	52.04	646132
2014-06-25	51.80	52.13	51.80	52.09	651891
2014-06-26	52.10	52.15	51.77	52.15	925353
2014-06-27	52.05	52.23	51.99	52.23	983184
2014-06-30	52.18	52.31	52.13	52.29	2970434
2014-07-01	52.50	52.79	52.50	52.75	1379899
2014-07-02	52.79	52.84	52.72	52.83	681036
2014-07-03	52.85	53.07	52.83	53.05	363654
2014-07-07	52.73	52.76	52.61	52.71	632461
2014-07-08	52.30	52.49	52.12	52.28	892618
2014-07-09	52.19	52.48	52.19	52.43	752854
2014-07-10	51.61	51.96	51.53	51.93	1624636
2014-07-11	51.85	52.00	51.77	51.94	669011
2014-07-14	52.37	52.41	52.29	52.33	618672
2014-07-15	52.40	52.40	51.96	52.15	705923
2014-07-16	52.54	52.55	52.42	52.52	572378
2014-07-17	52.17	52.36	51.75	51.82	758791
2014-07-18	51.98	52.39	51.98	52.33	432907
2014-07-21	52.07	52.25	51.95	52.21	549492
2014-07-22	52.43	52.60	52.43	52.51	736257
2014-07-23	52.71	52.71	52.55	52.61	556187
2014-07-24	52.73	52.76	52.64	52.69	776663
2014-07-25	52.64	52.64	52.34	52.50	648145
2014-07-28	52.55	52.69	52.34	52.63	790094
2014-07-29	52.72	52.74	52.39	52.39	807205
2014-07-30	52.52	52.57	52.25	52.43	762990
2014-07-31	51.95	51.95	51.48	51.52	887775
2014-08-01	51.37	51.59	51.15	51.29	1435629
2014-08-04	51.46	51.65	51.27	51.58	1566960
2014-08-05	51.32	51.32	50.82	50.93	958514
2014-08-06	50.60	50.95	50.55	50.83	1220822
2014-08-07	50.95	50.98	50.31	50.46	1046705
2014-08-08	50.36	50.78	50.33	50.78	784480
2014-08-11	50.98	51.11	50.91	51.01	1773653
2014-08-12	50.89	51.03	50.84	50.97	698030
2014-08-13	51.32	51.36	51.20	51.26	1108406
2014-08-14	51.44	51.49	51.39	51.48	491046
2014-08-15	51.74	51.78	51.10	51.49	625050
2014-08-18	51.64	51.85	51.64	51.83	885142
2014-08-19	51.88	51.98	51.83	51.96	857064
2014-08-20	51.67	51.91	51.67	51.84	709521
2014-08-21	51.94	52.02	51.89	51.97	802556
2014-08-22	51.84	51.91	51.61	51.74	574789
2014-08-25	52.00	52.18	51.95	52.10	854260
2014-08-26	52.17	52.29	52.15	52.16	741116
2014-08-27	52.24	52.35	52.20	52.30	673452
2014-08-28	51.94	52.09	51.90	52.01	833842
2014-08-29	52.05	52.07	51.85	52.04	549299
2014-09-02	52.11	52.15	51.98	52.10	1000446
2014-09-03	52.64	52.72	52.49	52.59	666749
2014-09-04	52.53	52.63	52.17	52.27	649934
2014-09-05	52.19	52.38	52.08	52.38	564314
2014-09-08	52.04	52.08	51.74	51.82	646180
2014-09-09	51.74	51.74	51.45	51.62	1090058
2014-09-10	51.63	51.79	51.44	51.79	762930
2014-09-11	51.44	51.52	51.34	51.49	909594
2014-09-12	51.43	51.43	51.18	51.30	793333
2014-09-15	51.25	51.25	51.10	51.19	809815
2014-09-16	51.03	51.57	51.00	51.45	787301
2014-09-17	51.37	51.42	51.02	51.10	620100
2014-09-18	51.38	51.48	51.32	51.45	608708
2014-09-19	51.53	51.53	51.09	51.11	594860
2014-09-22	51.00	51.06	50.68	50.81	623167
2014-09-23	50.57	50.69	50.40	50.44	992598
2014-09-24	50.19	50.53	50.08	50.46	667214
2014-09-25	50.19	50.19	49.57	49.63	1500754
2014-09-26	49.77	50.01	49.68	49.87	1058256
2014-09-29	49.32	49.48	49.19	49.37	1153068
2014-09-30	49.26	49.44	49.11	49.24	1576455
2014-10-01	48.99	49.10	48.54	48.62	3330384
2014-10-02	48.53	48.53	47.79	48.29	2003119
2014-10-03	48.29	48.41	48.15	48.34	910658
2014-10-06	48.82	48.82	48.50	48.73	872312
2014-10-07	48.45	48.55	48.03	48.03	1326127
2014-10-08	48.13	48.83	47.82	48.79	1974966
2014-10-09	48.34	48.42	47.52	47.56	2090707
2014-10-10	47.33	47.44	46.80	46.82	1986843
2014-10-13	47.32	47.53	46.84	46.87	1828101
2014-10-14	47.11	47.33	46.82	46.94	1957013
2014-10-15	46.60	46.67	45.70	46.62	2748748
2014-10-16	45.50	46.72	45.40	46.33	2475042
2014-10-17	47.01	47.17	46.80	46.97	1942323
2014-10-20	46.94	47.29	46.83	47.23	1159755
2014-10-21	47.58	47.83	47.39	47.75	1550657
2014-10-22	47.75	47.82	47.33	47.36	1298258
2014-10-23	47.69	47.94	47.66	47.73	1657635
2014-10-24	47.85	48.06	47.75	48.05	1102001
2014-10-27	47.57	47.85	47.48	47.79	839211
2014-10-28	48.24	48.50	48.19	48.50	2167589
2014-10-29	48.63	48.73	48.02	48.22	819913
2014-10-30	48.14	48.69	48.00	48.54	848139
2014-10-31	49.13	49.34	49.00	49.34	1355160
2014-11-03	49.03	49.05	48.78	48.87	1339283
2014-11-04	48.61	48.68	48.36	48.62	756744
2014-11-05	48.68	48.73	48.46	48.66	718700
2014-11-06	48.57	48.61	48.25	48.28	1608578
2014-11-07	48.24	48.41	48.13	48.39	1034712
2014-11-10	48.67	48.67	48.50	48.58	725656
2014-11-11	48.63	48.87	48.59	48.81	925968
2014-11-12	48.40	48.64	48.40	48.53	993634
2014-11-13	48.58	48.79	48.58	48.73	210222
2014-11-14	48.48	48.82	48.44	48.80	1250101
2014-11-17	48.45	48.62	48.40	48.53	911004
2014-11-18	48.81	49.06	48.81	48.97	1178836
2014-11-19	48.94	49.06	48.70	48.91	1370473
2014-11-20	48.61	48.80	48.47	48.74	1199201
2014-11-21	49.42	49.50	49.18	49.35	1191847
2014-11-24	49.48	49.48	49.31	49.42	1612436
2014-11-25	49.43	49.54	49.35	49.47	2980510
2014-11-26	49.57	49.72	49.53	49.71	1286620
2014-11-28	49.37	49.37	49.12	49.18	502085
2014-12-01	49.06	49.09	48.82	48.94	2066838
2014-12-02	49.05	49.13	48.92	49.04	1961560
2014-12-03	48.99	49.12	48.91	49.04	1587325
2014-12-04	48.95	49.08	48.81	48.89	1443943
2014-12-05	48.94	49.04	48.79	48.93	1684631
2014-12-08	48.69	48.69	48.32	48.40	1562070
2014-12-09	48.01	48.17	47.84	48.16	1818616
2014-12-10	48.04	48.14	47.37	47.44	1933879
2014-12-11	47.50	47.71	47.28	47.33	2322616
2014-12-12	47.15	47.28	46.52	46.53	2823590
2014-12-15	46.60	46.73	45.64	45.75	3680611
2014-12-16	45.62	46.60	45.61	45.98	3456715
2014-12-17	46.19	47.04	46.10	46.68	2951393
2014-12-18	47.09	47.52	47.08	47.50	2021845
2014-12-19	47.43	47.74	47.34	47.57	3133925
2014-12-22	47.48	47.50	47.31	47.43	4822540
2014-12-23	47.36	47.42	47.22	47.34	2831127
2014-12-24	47.41	47.52	47.34	47.46	1692039
2014-12-26	47.71	47.81	47.67	47.68	1644700
2014-12-29	47.50	47.57	47.38	47.41	2643581
2014-12-30	47.23	47.25	47.07	47.07	2553514
2014-12-31	47.27	47.30	46.82	46.86	2835058
2015-01-02	47.00	47.03	46.57	46.68	2297260
2015-01-05	46.17	46.23	45.56	45.65	6456406
2015-01-06	45.69	45.79	45.06	45.24	2411783
2015-01-07	45.69	45.81	45.36	45.74	2357186
2015-01-08	46.07	46.51	46.06	46.38	1533949
2015-01-09	46.45	46.45	45.94	46.12	2144861
2015-01-12	46.16	46.17	45.75	45.93	2920221
2015-01-13	46.50	46.61	45.81	46.18	1966832
2015-01-14	45.85	46.06	45.62	46.00	1984397
2015-01-15	46.50	46.61	46.20	46.29	4249705
2015-01-16	46.27	46.81	46.22	46.80	2063039
2015-01-20	46.88	47.04	46.69	46.85	1923820
2015-01-21	47.04	47.31	46.86	47.31	2704319
2015-01-22	47.35	47.74	47.17	47.65	2568057
2015-01-23	47.51	47.65	47.36	47.37	2251760
2015-01-26	47.65	47.95	47.51	47.83	2156539
2015-01-27	47.60	47.92	47.55	47.81	1969483
2015-01-28	47.86	47.86	47.11	47.15	2415354
2015-01-29	47.47	47.64	47.22	47.61	1434194
2015-01-30	47.11	47.29	46.83	46.85	2932261
2015-02-02	47.22	47.58	47.09	47.48	2199359
2015-02-03	47.79	48.29	47.75	48.22	1656096
2015-02-04	47.96	48.20	47.81	47.83	1529367
2015-02-05	48.06	48.45	48.03	48.42	1155895
2015-02-06	48.02	48.12	47.65	47.78	2463120
2015-02-09	47.57	47.77	47.51	47.65	1266007
2015-02-10	47.91	47.99	47.64	47.95	1177008
2015-02-11	47.61	47.79	47.45	47.68	1200128
2015-02-12	48.12	48.47	48.01	48.47	1431850
2015-02-13	48.68	48.81	48.66	48.81	1639321
2015-02-17	48.78	48.99	48.59	48.94	1772853
2015-02-18	49.01	49.23	48.89	49.14	1811374
2015-02-19	49.08	49.28	48.99	49.10	1182369
2015-02-20	49.04	49.64	48.91	49.54	1668535
2015-02-23	49.28	49.35	49.17	49.29	1642937
2015-02-24	49.34	49.70	49.21	49.65	1442331
2015-02-25	49.60	49.76	49.51	49.68	1126180
2015-02-26	49.61	49.69	49.48	49.57	1035442
2015-02-27	49.62	49.78	49.52	49.59	1430607
2015-03-02	49.61	49.62	49.46	49.62	1925080
2015-03-03	49.49	49.51	49.23	49.32	1325237
2015-03-04	49.13	49.13	48.75	49.11	1142217
2015-03-05	49.27	49.31	49.04	49.13	950618
2015-03-06	48.86	48.86	48.41	48.47	1310280
2015-03-09	48.50	48.54	48.38	48.49	1328227
2015-03-10	47.78	47.80	47.44	47.45	1767650
2015-03-11	47.56	47.70	47.43	47.59	1162698
2015-03-12	48.14	48.22	47.97	48.12	1032866
2015-03-13	47.90	47.90	47.53	47.79	1107505
2015-03-16	48.19	48.39	48.11	48.33	1195436
2015-03-17	48.18	48.35	48.00	48.30	1580639
2015-03-18	48.29	49.44	48.28	49.32	1649811
2015-03-19	48.84	48.89	48.61	48.70	1262343
2015-03-20	49.41	49.84	49.33	49.68	1249028
2015-03-23	49.76	49.99	49.72	49.89	1447685
2015-03-24	49.95	50.05	49.84	49.85	1557029
2015-03-25	49.91	49.94	49.30	49.34	1403871
2015-03-26	48.98	49.07	48.68	48.95	1711248
2015-03-27	49.03	49.08	48.86	49.03	915585
2015-03-30	49.14	49.35	49.10	49.23	1635486
2015-03-31	48.63	48.89	48.52	48.73	1060077
2015-04-01	49.05	49.12	48.76	49.10	3535128
2015-04-02	49.32	49.58	49.32	49.52	1203296
2015-04-06	49.86	50.30	49.73	50.06	1238776
2015-04-07	50.18	50.35	50.00	50.00	1022399
2015-04-08	50.71	50.71	50.20	50.39	1199094
2015-04-09	50.54	50.61	50.36	50.59	1672130
2015-04-10	50.47	50.69	50.45	50.68	1193610
2015-04-13	50.61	50.67	50.36	50.39	1281656
2015-04-14	50.65	50.82	50.60	50.78	991366
2015-04-15	50.92	51.12	50.72	51.05	1469487
2015-04-16	51.19	51.38	50.94	51.27	1000684
2015-04-17	50.60	50.64	50.38	50.58	1359677
2015-04-20	50.63	50.71	50.55	50.58	933310
2015-04-21	51.08	51.14	50.93	51.00	985792
2015-04-22	51.05	51.19	50.84	51.16	1245913
2015-04-23	50.95	51.52	50.90	51.45	1970228
2015-04-24	51.58	51.78	51.46	51.69	1363718
2015-04-27	51.98	52.13	51.86	51.89	1329940
2015-04-28	51.87	51.99	51.66	51.97	948615
2015-04-29	51.64	51.78	51.40	51.57	1406397
2015-04-30	51.23	51.25	50.95	51.04	2065914
2015-05-01	51.22	51.41	51.07	51.40	3008568
2015-05-04	51.50	51.53	51.39	51.50	1604485
2015-05-05	51.37	51.37	50.74	50.81	1411906
2015-05-06	50.95	51.08	50.55	50.73	1306903
2015-05-07	50.57	50.58	50.31	50.57	1115728
2015-05-08	51.07	51.63	51.07	51.53	1029160
2015-05-11	51.31	51.38	51.10	51.15	1039628
2015-05-12	51.09	51.21	50.95	51.09	920821
2015-05-13	51.61	51.67	51.32	51.36	1237635
2015-05-14	51.82	51.97	51.74	51.96	5612553
2015-05-15	51.87	52.11	51.73	52.10	1779763
2015-05-18	51.89	51.91	51.75	51.84	1499328
2015-05-19	51.68	51.79	51.61	51.72	2402487
2015-05-20	51.66	51.95	51.60	51.76	1971570
2015-05-21	51.80	52.00	51.73	51.93	1037326
2015-05-22	51.80	51.83	51.67	51.70	717563
2015-05-26	51.37	51.37	50.77	50.88	1684115
2015-05-27	50.86	51.30	50.81	51.24	1687347
2015-05-28	50.86	51.06	50.66	51.05	833478
2015-05-29	50.83	50.84	50.38	50.51	1901843
2015-06-01	50.66	50.69	50.20	50.40	1580731
2015-06-02	50.53	50.85	50.43	50.60	2576159
2015-06-03	50.74	50.99	50.67	50.77	1352959
2015-06-04	50.49	50.72	50.08	50.20	1381560
2015-06-05	49.68	49.90	49.42	49.76	1724551
2015-06-08	49.70	49.74	49.50	49.64	1388445
2015-06-09	49.47	49.55	49.23	49.41	1633895
2015-06-10	50.11	50.45	50.03	50.32	1132019
2015-06-11	50.45	50.49	50.17	50.35	2327605
2015-06-12	50.01	50.19	49.82	50.03	1240196
2015-06-15	49.53	49.70	49.40	49.67	1999580
2015-06-16	49.52	49.69	49.43	49.66	2423876
2015-06-17	49.56	49.80	49.21	49.69	1258697
2015-06-18	49.82	50.44	49.82	50.12	1935599
2015-06-19	50.00	50.06	49.88	49.89	730243
2015-06-22	50.64	51.01	50.62	50.77	1124469
2015-06-23	50.94	51.03	50.84	51.00	1564224
2015-06-24	50.76	50.85	50.57	50.58	2594512
2015-06-25	50.79	50.86	50.54	50.54	1258392
2015-06-26	49.99	50.09	49.77	49.89	955959
2015-06-29	48.98	49.14	48.43	48.50	2302137
2015-06-30	49.01	49.03	48.37	48.55	2223977
2015-07-01	49.00	49.07	48.63	48.79	6822287
2015-07-02	48.94	48.95	48.75	48.85	1265967
2015-07-06	47.94	48.26	47.74	47.91	1729669
2015-07-07	47.45	47.84	46.84	47.77	3656087
2015-07-08	46.82	46.97	46.45	46.52	4118449
2015-07-09	47.45	47.67	47.19	47.25	2111844
2015-07-10	48.53	48.67	48.28	48.58	2948684
2015-07-13	48.79	48.87	48.73	48.81	2297643
2015-07-14	48.89	49.13	48.83	49.10	2449788
2015-07-15	48.96	48.99	48.68	48.80	1657047
2015-07-16	49.22	49.32	49.15	49.25	795982
2015-07-17	49.22	49.24	49.07	49.12	879651
2015-07-20	49.14	49.24	49.00	49.11	895141
2015-07-21	49.13	49.19	48.99	49.04	1974542
2015-07-22	48.65	48.69	48.55	48.62	979772
2015-07-23	48.71	48.71	48.37	48.44	2210396
2015-07-24	48.27	48.27	47.77	47.82	1471819
2015-07-27	47.60	47.66	47.33	47.42	1153558
2015-07-28	47.71	48.04	47.52	48.01	1205472
2015-07-29	47.99	48.35	47.90	48.16	4314553
2015-07-30	48.03	48.15	47.81	48.14	1950572
2015-07-31	48.51	48.61	48.30	48.41	963930
2015-08-03	48.36	48.39	48.01	48.19	1674402
2015-08-04	48.29	48.37	48.10	48.22	1356266
2015-08-05	48.50	48.62	48.35	48.39	1258166
2015-08-06	48.30	48.36	48.05	48.17	1206258
2015-08-07	48.00	48.16	47.95	48.10	943464
2015-08-10	48.23	48.79	48.23	48.77	818416
2015-08-11	48.05	48.05	47.70	47.94	1120608
2015-08-12	47.34	47.63	47.09	47.63	1347193
2015-08-13	47.51	47.65	47.40	47.52	1275983
2015-08-14	47.44	47.62	47.38	47.57	1364982
2015-08-17	47.14	47.43	47.09	47.43	864955
2015-08-18	47.17	47.24	47.05	47.13	1047507
2015-08-19	46.78	46.93	46.36	46.65	1866927
2015-08-20	46.19	46.24	45.58	45.58	1758718
2015-08-21	45.42	45.50	44.40	44.45	5927857
2015-08-24	42.31	43.83	41.61	42.77	6638682
2015-08-25	44.80	44.80	43.11	43.11	5418511
2015-08-26	43.97	44.23	43.19	44.21	4884336
2015-08-27	44.48	45.18	44.48	45.08	4502460
2015-08-28	44.78	45.02	44.67	44.94	2947272
2015-08-31	44.72	44.85	44.43	44.66	2693646
2015-09-01	43.43	43.71	43.05	43.18	4400711
2015-09-02	43.93	43.93	43.36	43.81	3445153
2015-09-03	43.99	44.30	43.81	43.90	2893784
2015-09-04	43.06	43.17	42.72	42.91	3172904
2015-09-08	44.00	44.14	43.84	44.13	2435704
2015-09-09	44.76	44.79	43.82	43.86	2805920
2015-09-10	43.89	44.35	43.83	44.17	2967006
2015-09-11	43.92	44.18	43.82	44.18	1889089
2015-09-14	43.93	44.00	43.71	43.91	2095350
2015-09-15	43.91	44.30	43.83	44.27	1759516
2015-09-16	44.67	45.04	44.60	45.00	1012687
2015-09-17	44.74	45.61	44.68	45.07	2239673
2015-09-18	44.33	44.50	44.00	44.07	1995528
2015-09-21	44.25	44.25	43.88	44.07	1338902
2015-09-22	43.15	43.19	42.78	43.02	1859992
2015-09-23	43.10	43.11	42.65	42.77	2530537
2015-09-24	42.40	42.71	42.12	42.58	3206527
2015-09-25	43.01	43.09	42.47	42.65	1439568
2015-09-28	42.36	42.38	41.68	41.75	2276546
2015-09-29	41.67	41.88	41.51	41.80	3480423
2015-09-30	42.45	42.68	42.20	42.63	2885940
2015-10-01	42.97	42.97	42.40	42.79	4530550
2015-10-02	42.62	43.53	42.49	43.52	1734012
2015-10-05	44.08	44.46	44.00	44.43	3253576
2015-10-06	44.32	44.58	44.32	44.45	1478926
2015-10-07	45.05	45.30	44.81	45.14	2669374
2015-10-08	44.92	45.57	44.89	45.54	1762672
2015-10-09	45.65	45.79	45.47	45.63	2700551
2015-10-12	45.54	45.57	45.41	45.48	2023145
2015-10-13	44.97	45.27	44.84	44.87	3152930
2015-10-14	45.02	45.20	44.91	45.03	2360145
2015-10-15	45.42	45.91	45.37	45.87	2444395
2015-10-16	45.80	45.90	45.64	45.88	2058669
2015-10-19	45.60	45.62	45.45	45.61	926595
2015-10-20	45.44	45.63	45.43	45.55	2670256
2015-10-21	45.68	45.71	45.31	45.34	2199293
2015-10-22	45.58	46.07	45.58	45.95	3662587
2015-10-23	46.30	46.46	46.15	46.37	1893321
2015-10-26	46.23	46.23	46.07	46.08	1335726
2015-10-27	45.77	45.83	45.61	45.71	1443019
2015-10-28	45.83	46.22	45.52	45.93	2177049
2015-10-29	45.42	45.59	45.35	45.51	1632473
2015-10-30	45.62	45.75	45.47	45.48	1318831
2015-11-02	45.68	45.92	45.59	45.89	1896939
2015-11-03	45.66	46.15	45.63	46.05	2090072
2015-11-04	46.13	46.16	45.65	45.78	1736231
2015-11-05	45.87	45.89	45.56	45.68	3388410
2015-11-06	45.32	45.40	45.08	45.38	3303204
2015-11-09	45.14	45.17	44.72	44.86	2072153
2015-11-10	44.64	44.84	44.55	44.84	5203937
2015-11-11	45.19	45.19	44.91	44.96	1105749
2015-11-12	44.66	44.79	44.42	44.42	2123591
2015-11-13	44.23	44.25	43.95	44.05	2269337
2015-11-16	44.05	44.63	44.05	44.63	2763296
2015-11-17	44.74	44.91	44.58	44.69	2011641
2015-11-18	44.81	45.13	44.72	45.07	2040759
2015-11-19	45.31	45.45	45.28	45.35	2102505
2015-11-20	45.55	45.62	45.32	45.33	2064919
2015-11-23	45.21	45.30	44.96	45.02	3238229
2015-11-24	44.78	45.18	44.72	45.09	4027155
2015-11-25	45.12	45.20	44.97	45.11	1650915
2015-11-27	45.04	45.05	44.93	44.95	686435
2015-11-30	44.91	45.02	44.86	44.88	2997962
2015-12-01	45.19	45.36	45.14	45.33	3343156
2015-12-02	45.14	45.23	44.76	44.86	2329480
2015-12-03	45.09	45.10	44.44	44.60	3761844
2015-12-04	44.50	45.01	44.44	44.93	2811636
2015-12-07	44.69	44.70	44.32	44.48	2228356
2015-12-08	43.77	43.93	43.60	43.83	2410732
2015-12-09	43.83	44.21	43.49	43.67	3350074
2015-12-10	43.78	43.91	43.57	43.60	3396338
2015-12-11	43.02	43.05	42.67	42.74	4914118
2015-12-14	42.91	43.02	42.45	42.90	5139590
2015-12-15	43.19	43.39	43.13	43.22	4638353
2015-12-16	43.63	44.10	43.44	44.01	3587876
2015-12-17	43.99	43.99	43.45	43.46	4807785
2015-12-18	43.28	43.39	43.10	43.10	4403915
2015-12-21	43.23	43.28	42.78	42.96	5320834
2015-12-22	43.07	43.35	42.96	43.30	5884126
2015-12-23	43.67	44.04	43.63	44.02	4694171
2015-12-24	43.92	44.07	43.90	43.96	1899963
2015-12-28	43.82	43.96	43.65	43.80	3660073
2015-12-29	44.06	44.27	44.04	44.22	4136354
2015-12-30	43.99	44.01	43.80	43.84	3785085
2015-12-31	43.61	43.70	43.40	43.41	4475701
2016-01-04	42.63	42.68	42.18	42.67	4047793
2016-01-05	42.59	42.62	42.32	42.57	2752213
2016-01-06	41.76	41.99	41.64	41.84	3007783
2016-01-07	41.02	41.42	40.89	40.94	3711673
2016-01-08	41.17	41.23	40.38	40.45	3974101
2016-01-11	40.91	40.91	40.18	40.53	4126041
2016-01-12	40.87	40.92	40.33	40.70	2702884
2016-01-13	40.97	41.06	39.97	40.06	3808599
2016-01-14	40.21	40.75	39.91	40.57	3711844
2016-01-15	39.25	39.42	38.82	39.09	4392203
2016-01-19	39.79	39.83	39.16	39.44	5505452
2016-01-20	38.61	38.81	37.80	38.58	6970866
2016-01-21	38.40	39.09	38.13	38.88	7529931
2016-01-22	39.84	40.08	39.74	40.04	4599454
2016-01-25	39.71	39.86	39.41	39.41	3993487
2016-01-26	39.67	40.16	39.63	40.12	4070392
2016-01-27	40.03	40.50	39.74	39.89	2890258
2016-01-28	40.38	40.41	39.81	40.11	3130798
2016-01-29	40.40	41.00	40.39	40.98	3833529
2016-02-01	40.58	40.99	40.44	40.88	3197213
2016-02-02	40.25	40.30	39.77	39.89	3120434
2016-02-03	40.15	40.36	39.43	40.32	4316156
2016-02-04	40.25	40.70	40.19	40.49	3971882
2016-02-05	40.39	40.39	39.80	39.92	2233041
2016-02-08	39.36	39.36	38.85	39.19	3599904
2016-02-09	38.48	38.96	38.40	38.74	4065724
2016-02-10	38.96	39.22	38.68	38.72	5174616
2016-02-11	38.15	38.35	37.83	38.18	5177660
2016-02-12	38.26	38.81	38.16	38.80	2932094
2016-02-16	39.49	39.62	39.21	39.61	2648387
2016-02-17	39.90	40.41	39.90	40.36	2130816
2016-02-18	40.48	40.50	40.13	40.18	1929617
2016-02-19	39.87	40.10	39.73	40.07	1695427
2016-02-22	40.41	40.64	40.39	40.58	1536192
2016-02-23	40.27	40.33	39.84	39.91	2069291
2016-02-24	39.24	39.86	39.06	39.81	2110962
2016-02-25	39.99	40.23	39.77	40.22	1401362
2016-02-26	40.43	40.47	40.03	40.08	1970872
2016-02-29	40.06	40.32	39.96	39.98	3419034
2016-03-01	40.55	41.09	40.50	41.05	2298597
2016-03-02	41.05	41.42	40.95	41.42	2192017
2016-03-03	41.42	41.42	41.42	41.84	1579585
2016-03-04	42.10	42.48	42.05	42.29	2270351
2016-03-07	41.87	42.40	41.82	42.29	4217348
2016-03-08	42.01	42.02	41.70	41.75	1795637
2016-03-09	41.95	42.13	41.87	42.00	2048479
2016-03-10	42.28	42.50	41.55	41.94	3106795
2016-03-11	41.80	41.80	41.80	43.00	1756443
2016-03-14	42.91	42.97	42.74	42.86	1552399
2016-03-15	42.86	42.86	42.86	42.23	1113245
2016-03-16	41.98	42.82	41.94	42.78	1469715
2016-03-17	42.86	43.34	42.74	43.24	2360982
2016-03-18	43.28	43.36	43.16	43.22	1871414
2016-03-21	43.16	43.30	43.05	43.24	2075013
2016-03-22	42.93	43.26	42.84	43.16	1850053
2016-03-23	43.02	43.02	42.60	42.64	3724203
2016-03-24	42.64	42.64	42.64	42.42	1852347
2016-03-28	42.65	42.80	42.53	42.66	1186669
2016-03-29	42.42	43.13	42.34	43.12	1620177
2016-03-30	43.50	43.76	43.43	43.50	2923967
2016-03-31	43.38	43.49	43.15	43.15	1291445
2016-04-01	42.34	42.84	42.25	42.81	2328729
2016-04-04	42.85	42.90	42.56	42.63	996057
2016-04-05	42.63	42.63	42.63	41.80	1422262
2016-04-06	41.91	42.42	41.84	42.40	2493527
2016-04-07	42.08	42.15	41.66	41.81	1791147
2016-04-08	42.64	42.75	42.47	42.58	1940290
2016-04-11	42.91	43.11	42.71	42.71	1586932
2016-04-12	43.01	43.50	42.82	43.41	2177990
2016-04-13	43.96	44.14	43.89	44.10	1940016
2016-04-14	44.20	44.22	44.04	44.11	1856241
2016-04-15	44.00	44.12	43.96	43.97	1273326
2016-04-18	43.87	44.35	43.81	44.29	1796996
2016-04-19	44.89	45.14	44.85	45.07	2017305
2016-04-20	44.99	45.25	44.86	45.05	1622155
2016-04-21	45.00	45.00	44.63	44.72	2544364
2016-04-22	44.72	44.86	44.54	44.69	1485019
2016-04-25	44.53	44.53	44.32	44.46	1667685
2016-04-26	44.68	44.70	44.51	44.64	1255935
2016-04-27	44.52	44.80	44.45	44.74	1672972
2016-04-28	44.26	44.60	44.11	44.20	1468057
2016-04-29	44.24	44.33	43.86	44.06	1947397
2016-05-02	44.41	44.41	44.16	44.34	1454772
2016-05-03	43.85	43.85	43.46	43.50	2597947
2016-05-04	43.23	43.24	42.90	42.99	2319169
2016-05-05	43.08	43.18	42.82	42.94	2760151
2016-05-06	42.72	43.07	42.69	43.04	2055000
2016-05-09	43.03	43.11	42.77	42.83	1304872
2016-05-10	43.22	43.54	43.17	43.54	1731492
2016-05-11	43.27	43.47	43.21	43.24	1323113
2016-05-12	43.53	43.57	42.99	43.19	1901359
2016-05-13	42.86	43.00	42.56	42.62	1734377
2016-05-16	42.86	43.22	42.86	43.17	1628634
2016-05-17	43.11	43.23	42.82	42.91	2621812
2016-05-18	42.88	43.30	42.68	42.83	2094079
2016-05-19	42.57	42.60	42.33	42.53	2258219
2016-05-20	42.84	42.95	42.78	42.87	911981
2016-05-23	42.72	42.85	42.66	42.75	1061851
2016-05-24	43.00	43.38	42.98	43.33	1774063
2016-05-25	43.60	43.83	43.57	43.73	1773786
2016-05-26	43.91	43.99	43.79	43.88	2196677
2016-05-27	43.85	43.92	43.74	43.82	923130
2016-05-31	43.96	44.07	43.59	43.71	2318254
2016-06-01	43.41	43.70	43.39	43.68	2616284
2016-06-02	43.46	43.75	43.40	43.72	2235658
2016-06-03	43.90	44.12	43.74	44.11	1445172
2016-06-06	44.25	44.51	44.25	44.43	1831238
2016-06-07	44.76	44.90	44.74	44.80	1704999
2016-06-08	44.97	45.09	44.91	44.99	1207850
2016-06-09	44.45	44.51	44.27	44.38	2466351
2016-06-10	43.61	43.61	43.10	43.23	1826924
2016-06-13	42.71	43.01	42.53	42.07	3005248
2016-06-14	41.75	41.84	41.34	41.56	3031424
2016-06-15	41.91	42.10	41.78	41.86	2862186
2016-06-16	41.28	41.89	40.93	41.86	2308247
2016-06-17	42.04	42.28	41.81	42.20	2697294
2016-06-20	43.38	43.43	43.13	43.14	1648728
2016-06-21	43.44	43.74	43.27	43.51	1554073
2016-06-22	43.65	43.87	43.50	43.50	9720913
2016-06-23	44.32	44.69	44.09	44.64	2248900
2016-06-24	41.26	42.19	41.20	41.22	5920458
2016-06-27	40.75	40.75	39.96	40.43	5292412
2016-06-28	41.35	41.52	41.05	41.49	4884352
2016-06-29	42.11	42.40	42.06	42.31	2334794
2016-06-30	42.40	42.87	42.29	42.85	4357908
2016-07-01	42.93	43.06	42.88	42.98	2173047
2016-07-05	42.50	42.50	42.07	42.15	1442208
2016-07-06	41.71	42.10	41.46	42.08	2238478
2016-07-07	42.19	42.34	41.80	41.94	1568444
2016-07-08	42.36	42.65	42.33	42.62	2148931
2016-07-11	43.06	43.32	43.06	43.19	1603229
2016-07-12	43.70	43.94	43.68	43.78	1947337
2016-07-13	43.85	43.91	43.61	43.72	2579122
2016-07-14	44.08	44.22	44.03	44.14	2010907
2016-07-15	44.05	44.05	43.83	43.92	1608282
2016-07-18	43.92	44.13	43.83	44.10	1769467
2016-07-19	43.79	43.82	43.62	43.69	888961
2016-07-20	43.92	44.11	43.86	44.04	1356446
2016-07-21	43.97	44.13	43.85	43.94	2575450
2016-07-22	44.03	44.03	43.88	43.98	1573884
2016-07-25	44.04	44.05	43.81	43.90	940022
2016-07-26	44.03	44.20	43.92	44.07	1336952
2016-07-27	44.27	44.37	43.91	44.27	1710151
2016-07-28	44.23	44.26	44.00	44.22	783179
2016-07-29	44.47	44.72	44.38	44.67	1787230
2016-08-01	44.62	44.68	44.39	44.44	2300358
2016-08-02	44.36	44.42	44.02	44.19	2471107
2016-08-03	43.87	44.13	43.82	44.12	1514074
2016-08-04	44.26	44.40	44.16	44.36	953298
2016-08-05	44.39	44.63	44.39	44.54	4728053
2016-08-08	44.72	44.81	44.69	44.77	766695
2016-08-09	44.95	45.24	44.95	45.15	1253065
2016-08-10	45.39	45.40	45.20	45.24	1427508
2016-08-11	45.47	45.68	45.42	45.63	1635592
2016-08-12	45.66	45.69	45.44	45.49	1405989
2016-08-15	45.65	45.85	45.65	45.76	1281773
2016-08-16	45.71	45.75	45.58	45.62	1239076
2016-08-17	45.50	45.70	45.28	45.62	1423663
2016-08-18	45.63	45.84	45.59	45.83	984472
2016-08-19	45.42	45.56	45.26	45.54	970778
2016-08-22	45.38	45.49	45.25	45.45	1076133
2016-08-23	45.77	45.83	45.57	45.58	2290080
2016-08-24	45.56	45.64	45.41	45.45	3919449
2016-08-25	45.36	45.45	45.31	45.35	1712494
2016-08-26	45.48	45.83	44.85	45.05	2744864
2016-08-29	45.02	45.28	45.00	45.25	1070061
2016-08-30	45.31	45.37	45.10	45.17	1139799
2016-08-31	45.13	45.16	44.83	44.98	1378912
2016-09-01	45.16	45.31	45.02	45.31	1705406
2016-09-02	45.71	45.87	45.60	45.82	1121924
2016-09-06	46.06	46.29	46.02	46.29	1376778
2016-09-07	46.45	46.48	46.22	46.37	2929678
2016-09-08	46.32	46.40	46.15	46.22	2511929
2016-09-09	45.81	45.81	45.17	45.17	2808637
2016-09-12	44.82	45.59	44.75	45.30	3385557
2016-09-13	44.68	44.71	44.08	44.25	3007788
2016-09-14	44.30	44.54	44.20	44.27	2684875
2016-09-15	44.33	44.78	44.22	44.70	3221709
2016-09-16	44.27	44.28	44.06	44.17	2221357
2016-09-19	44.64	44.74	44.43	44.46	2475717
2016-09-20	44.80	44.87	44.63	44.69	1816700
2016-09-21	45.12	45.60	44.96	45.53	2112401
2016-09-22	46.09	46.24	45.89	45.97	2494034
2016-09-23	45.56	45.68	45.47	45.49	2810567
2016-09-26	45.17	45.19	45.02	45.04	1352035
2016-09-27	45.01	45.35	44.92	45.34	1597698
2016-09-28	45.49	45.74	45.18	45.73	1740475
2016-09-29	45.59	45.71	45.02	45.16	1768688
2016-09-30	45.25	45.55	45.18	45.43	2118258
2016-10-03	45.40	45.48	45.27	45.44	1485400
2016-10-04	45.56	45.65	45.12	45.26	2097814
2016-10-05	45.53	45.64	45.42	45.59	1412175
2016-10-06	45.36	45.42	45.23	45.40	1181720
2016-10-07	45.28	45.28	44.82	45.14	2380406
2016-10-10	45.24	45.47	45.24	45.34	698358
2016-10-11	45.05	45.05	44.50	44.64	1412356
2016-10-12	44.58	44.70	44.46	44.61	1574044
2016-10-13	44.11	44.48	43.92	44.37	1775091
2016-10-14	44.68	44.80	44.46	44.46	1499917
2016-10-17	44.43	44.51	44.34	44.38	1394094
2016-10-18	44.97	45.00	44.81	44.92	2198344
2016-10-19	44.98	45.16	44.96	45.08	809848
2016-10-20	44.99	45.19	44.93	45.09	1115053
2016-10-21	44.79	45.01	44.73	45.00	1111500
2016-10-24	45.16	45.19	44.94	45.03	1353283
2016-10-25	44.98	45.06	44.86	45.00	1200348
2016-10-26	44.77	44.90	44.65	44.72	1150457
2016-10-27	44.89	44.89	44.65	44.68	1539171
2016-10-28	44.63	44.75	44.48	44.60	3357382
2016-10-31	44.62	44.74	44.53	44.66	2523464
2016-11-01	44.85	44.85	44.28	44.48	2170221
2016-11-02	44.40	44.45	44.04	44.13	2047151
2016-11-03	44.23	44.30	43.99	44.06	1698893
2016-11-04	43.79	43.90	43.63	43.66	2126975
2016-11-07	44.27	44.48	44.24	44.47	1102969
2016-11-08	44.31	44.72	44.23	44.60	1019587
2016-11-09	44.03	44.58	44.01	44.35	3562320
2016-11-10	44.32	44.39	43.77	44.03	2505300
2016-11-11	43.74	43.75	43.34	43.63	1489584
2016-11-14	43.30	43.36	43.13	43.32	3502207
2016-11-15	43.30	43.69	43.30	43.68	2523670
2016-11-16	43.26	43.37	43.19	43.27	1865690
2016-11-17	43.42	43.61	43.40	43.48	2661116
2016-11-18	43.25	43.27	43.05	43.12	1544878
2016-11-21	43.32	43.55	43.32	43.53	1798183
2016-11-22	43.72	43.73	43.52	43.71	1971422
2016-11-23	43.29	43.55	43.24	43.53	1507144
2016-11-25	43.71	43.71	43.59	43.68	1605783
2016-11-28	43.63	43.67	43.50	43.52	2558281
2016-11-29	43.55	43.80	43.45	43.72	2966929
2016-11-30	43.88	43.88	43.68	43.71	2325733
2016-12-01	43.70	43.71	43.48	43.55	2339505
2016-12-02	43.49	43.74	43.45	43.67	1771671
2016-12-05	43.84	44.07	43.79	44.00	2544845
2016-12-06	44.02	44.30	44.00	44.26	3044870
2016-12-07	44.42	44.96	44.39	44.90	2428685
2016-12-08	44.81	45.00	44.76	44.94	3319439
2016-12-09	44.88	45.06	44.88	45.05	2545366
2016-12-12	44.87	45.01	44.78	44.83	2567161
2016-12-13	45.17	45.40	45.17	45.29	2019780
2016-12-14	45.15	45.24	44.47	44.53	2106254
2016-12-15	44.37	44.51	44.30	44.47	1730546
2016-12-16	44.45	44.54	44.35	44.40	1979937
2016-12-19	44.40	44.51	44.33	43.95	2081211
2016-12-20	44.03	44.13	43.99	44.09	3143365
2016-12-21	44.08	44.13	44.04	44.04	2371159
2016-12-22	43.99	43.99	43.85	43.87	2396903
2016-12-23	43.91	43.99	43.88	43.97	1869948
2016-12-27	44.00	44.06	43.98	43.99	2337375
2016-12-28	44.04	44.05	43.85	43.91	4064677
2016-12-29	44.09	44.22	44.08	44.16	3168432
2016-12-30	44.43	44.43	44.12	44.18	3017729
2017-01-03	44.47	44.54	44.39	44.50	3659944
2017-01-04	44.77	45.01	44.75	45.01	2614490
2017-01-05	45.16	45.46	45.16	45.43	1850756
2017-01-06	45.27	45.31	45.19	45.26	2030140
2017-01-09	45.14	45.24	45.06	45.21	2213759
2017-01-10	45.26	45.39	45.23	45.23	1620113
2017-01-11	45.24	45.60	45.14	45.60	2437833
2017-01-12	45.69	45.69	45.46	45.62	2443289
2017-01-13	45.67	45.77	45.61	45.77	2576150
2017-01-17	45.70	45.72	45.59	45.69	2435023
2017-01-18	45.58	45.64	45.39	45.48	1427893
2017-01-19	45.44	45.48	45.23	45.38	2017702
2017-01-20	45.50	45.60	45.44	45.60	1382883
2017-01-23	45.62	45.78	45.54	45.73	2017851
2017-01-24	45.77	46.01	45.75	45.97	2133320
2017-01-25	46.23	46.41	46.18	46.40	1996364
2017-01-26	46.35	46.37	46.20	46.25	1802778
2017-01-27	46.23	46.25	46.09	46.17	1729930
2017-01-30	45.84	45.89	45.68	45.88	1991675
2017-01-31	45.94	46.03	45.79	46.01	3433359
2017-02-01	46.21	46.26	46.00	46.12	2878028
2017-02-02	46.21	46.26	46.09	46.18	2262766
2017-02-03	46.33	46.46	46.24	46.41	1471660
2017-02-06	46.06	46.13	45.98	46.12	1255117
2017-02-07	46.04	46.07	45.98	46.02	1220938
2017-02-08	46.05	46.20	45.96	46.18	1151922
2017-02-09	46.27	46.39	46.22	46.33	1354424
2017-02-10	46.37	46.58	46.35	46.53	1445026
2017-02-13	46.71	46.82	46.68	46.75	1780130
2017-02-14	46.67	46.72	46.43	46.70	1857832
2017-02-15	46.57	46.96	46.57	46.94	3694444
2017-02-16	46.98	47.01	46.90	46.99	1870974
2017-02-17	46.73	46.87	46.69	46.87	2025551
2017-02-21	46.90	47.10	46.87	47.09	2401986
2017-02-22	46.92	47.12	46.89	47.10	1978209
2017-02-23	47.25	47.30	47.09	47.17	1727952
2017-02-24	46.70	46.84	46.66	46.76	1628183
2017-02-27	46.60	46.79	46.60	46.73	1769078
2017-02-28	46.68	46.76	46.52	46.59	1705772
2017-03-01	46.90	47.19	46.89	47.10	1729098
2017-03-02	46.87	46.87	46.68	46.71	1771382
2017-03-03	46.75	46.99	46.70	46.96	2168516
2017-03-06	46.85	46.86	46.74	46.85	1474415
2017-03-07	46.76	46.84	46.66	46.74	1284590
2017-03-08	46.72	46.75	46.48	46.50	2458292
2017-03-09	46.55	46.59	46.40	46.55	2591914
2017-03-10	46.88	46.96	46.77	46.93	1811419
2017-03-13	47.10	47.23	47.10	47.23	1757000
2017-03-14	46.93	46.97	46.83	46.88	942164
2017-03-15	47.02	47.69	47.00	47.65	1749764
2017-03-16	47.95	47.99	47.84	47.95	1670615
2017-03-17	48.00	48.07	47.89	47.98	1411025
2017-03-20	48.00	48.15	47.95	48.02	1639510
2017-03-21	48.36	48.40	47.69	47.53	1920712
2017-03-22	47.45	47.67	47.38	47.66	2242054
2017-03-23	47.55	47.84	47.53	47.73	1767117
2017-03-24	47.81	47.94	47.77	47.86	1524520
2017-03-27	47.73	47.98	47.66	47.95	1497092
2017-03-28	47.97	48.18	47.95	48.10	1902183
2017-03-29	47.98	48.18	47.94	48.18	1531746
2017-03-30	48.04	48.15	47.96	47.99	1306761
2017-03-31	47.77	47.94	47.73	47.83	1193233
2017-04-03	47.84	47.87	47.51	47.84	2729192
2017-04-04	47.69	47.89	47.62	47.88	2006765
2017-04-05	47.89	48.03	47.64	47.64	2306961
2017-04-06	47.65	47.73	47.56	47.65	2522960
2017-04-07	47.56	47.70	47.54	47.59	1580473
2017-04-10	47.53	47.60	47.46	47.52	1042868
2017-04-11	47.68	47.70	47.36	47.67	1884299
2017-04-12	47.67	47.74	47.51	47.73	1694025
2017-04-13	47.57	47.63	47.39	47.39	1067794
2017-04-17	47.63	47.80	47.61	47.79	1278098
2017-04-18	47.41	47.51	47.26	47.45	1597393
2017-04-19	47.52	47.53	47.18	47.21	1188674
2017-04-20	47.62	47.72	47.60	47.64	1202625
2017-04-21	47.63	47.68	47.56	47.66	1060130
2017-04-24	48.54	48.71	48.54	48.66	1763796
2017-04-25	48.91	49.06	48.87	49.01	1406827
2017-04-26	48.91	49.04	48.85	48.85	3264074
2017-04-27	48.93	48.93	48.72	48.83	1220193
2017-04-28	48.87	48.88	48.80	48.83	1245121
2017-05-01	49.04	49.09	48.93	48.96	1676487
2017-05-02	49.15	49.28	49.11	49.27	1277386
2017-05-03	49.12	49.19	49.01	49.10	1223836
2017-05-04	49.21	49.31	49.10	49.30	1127750
2017-05-05	49.31	49.78	49.30	49.78	1275385
2017-05-08	49.56	49.60	49.47	49.52	1707045
2017-05-09	49.55	49.61	49.45	49.54	2404019
2017-05-10	49.59	49.66	49.53	49.64	1283289
2017-05-11	49.52	49.61	49.40	49.59	1548461
2017-05-12	49.64	49.84	49.64	49.84	1174404
2017-05-15	50.01	50.16	50.01	50.16	1830096
2017-05-16	50.39	50.41	50.30	50.36	2110313
2017-05-17	50.13	50.14	49.74	49.76	2262366
2017-05-18	49.45	49.73	49.35	49.60	3195011
2017-05-19	50.05	50.32	50.03	50.28	1554436
2017-05-22	50.36	50.43	50.29	50.37	1727469
2017-05-23	50.47	50.49	50.29	50.36	4154487
2017-05-24	50.31	50.47	50.24	50.47	1166306
2017-05-25	50.54	50.63	50.43	50.48	1419211
2017-05-26	50.34	50.42	50.29	50.41	1278115
2017-05-30	50.26	50.36	50.25	50.33	1316202
2017-05-31	50.50	50.52	50.27	50.32	2570682
2017-06-01	50.49	50.66	50.43	50.66	2930897
2017-06-02	50.96	51.12	50.88	51.09	2254111
2017-06-05	50.99	50.99	50.84	50.92	1928086
2017-06-06	50.74	50.83	50.69	50.80	1498658
2017-06-07	50.87	50.93	50.59	50.75	1940319
2017-06-08	50.64	50.72	50.55	50.70	1825036
2017-06-09	50.55	50.70	50.35	50.51	2753851
2017-06-12	50.36	50.42	50.18	50.32	2218198
2017-06-13	50.64	50.75	50.57	50.73	1261860
2017-06-14	51.04	51.04	50.55	50.70	1943475
2017-06-15	49.98	50.19	49.92	50.17	2327703
2017-06-16	50.36	50.55	50.27	50.55	2178001
2017-06-19	50.73	50.86	50.73	50.76	5057793
2017-06-20	50.59	50.59	50.22	49.71	1896895
2017-06-21	49.76	49.83	49.63	49.73	1461220
2017-06-22	49.80	49.90	49.73	49.84	1470711
2017-06-23	49.86	50.02	49.77	49.96	1215881
2017-06-26	50.30	50.36	50.09	50.09	2516867
2017-06-27	50.14	50.19	49.98	50.03	1666724
2017-06-28	50.23	50.51	50.19	50.47	2064381
2017-06-29	50.32	50.32	49.74	49.94	4210868
2017-06-30	50.12	50.15	49.82	50.03	1539407
2017-07-03	50.08	50.17	50.02	50.08	1235325
2017-07-05	49.91	50.04	49.76	50.02	1808522
2017-07-06	49.77	49.91	49.67	49.75	1624297
2017-07-07	49.73	49.84	49.58	49.80	2550042
2017-07-10	49.80	50.00	49.76	49.97	957614
2017-07-11	49.95	50.17	49.86	50.15	1389591
2017-07-12	50.54	50.76	50.53	50.66	1615670
2017-07-13	50.77	50.88	50.68	50.86	1319215
2017-07-14	51.04	51.30	51.02	51.27	1694850
2017-07-17	51.19	51.23	51.11	51.13	2064783
2017-07-18	51.15	51.23	51.06	51.23	2130067
2017-07-19	51.38	51.49	51.35	51.48	1562115
2017-07-20	51.62	51.69	51.51	51.64	1673494
2017-07-21	51.45	51.48	51.29	51.47	1184046
2017-07-24	51.39	51.45	51.25	51.43	1855757
2017-07-25	51.62	51.66	51.47	51.48	1274286
2017-07-26	51.60	51.85	51.51	51.74	1645253
2017-07-27	51.88	51.88	51.42	51.61	1784382
2017-07-28	51.48	51.64	51.43	51.64	2066215
2017-07-31	51.71	51.80	51.59	51.72	2606034
2017-08-01	52.06	52.15	52.00	52.03	2255268
2017-08-02	52.06	52.11	51.91	52.07	1574766
2017-08-03	52.01	52.07	51.91	51.98	1733521
2017-08-04	52.05	52.09	51.85	52.07	1977536
2017-08-07	52.04	52.17	52.02	52.17	866995
2017-08-08	52.12	52.15	51.90	51.93	2427090
2017-08-09	51.61	51.78	51.55	51.76	2301529
2017-08-10	51.45	51.45	50.91	50.94	4038689
2017-08-11	50.97	51.05	50.83	50.93	1928269
2017-08-14	51.33	51.47	51.29	51.35	1258893
2017-08-15	51.28	51.31	51.11	51.27	1424959
2017-08-16	51.46	51.66	51.46	51.61	1693562
2017-08-17	51.47	51.51	51.04	51.06	1915232
2017-08-18	51.17	51.37	51.04	51.21	1466908
2017-08-21	51.25	51.33	51.12	51.28	1256631
2017-08-22	51.43	51.59	51.39	51.55	1589912
2017-08-23	51.45	51.66	51.42	51.64	1232620
2017-08-24	51.73	51.76	51.58	51.58	1262506
2017-08-25	51.84	52.03	51.79	51.93	2207188
2017-08-28	52.00	52.01	51.86	51.90	1810177
2017-08-29	51.57	51.79	51.53	51.73	1491417
2017-08-30	51.67	51.71	51.59	51.63	1529077
2017-08-31	51.88	52.08	51.83	52.05	2154144
2017-09-01	52.28	52.30	52.11	52.20	2341347
2017-09-05	52.00	52.04	51.58	51.78	1756433
2017-09-06	52.02	52.20	51.97	52.13	1369756
2017-09-07	52.52	52.53	52.40	52.51	1737732
2017-09-08	52.62	52.63	52.45	52.49	2429877
2017-09-11	52.85	52.98	52.83	52.89	2149862
2017-09-12	52.97	53.03	52.94	52.97	1602870
2017-09-13	52.89	52.91	52.68	52.72	1046261
2017-09-14	52.65	52.86	52.61	52.86	1240446
2017-09-15	52.93	52.95	52.82	52.95	1222399
2017-09-18	53.13	53.22	52.95	53.05	1281775
2017-09-19	53.21	53.24	53.10	52.93	994926
2017-09-20	52.99	53.07	52.55	52.86	1425103
2017-09-21	52.75	52.83	52.67	52.77	1305988
2017-09-22	52.83	52.91	52.77	52.84	1135940
2017-09-25	52.59	52.64	52.31	52.44	1803856
2017-09-26	52.38	52.39	52.15	52.31	1615269
2017-09-27	52.21	52.32	52.13	52.28	1526561
2017-09-28	52.21	52.42	52.21	52.37	1267072
2017-09-29	52.52	52.77	52.46	52.71	1742293
2017-10-02	52.60	52.75	52.56	52.71	1561617
2017-10-03	52.80	52.99	52.75	52.99	1475298
2017-10-04	52.94	53.00	52.90	52.96	1156712
2017-10-05	52.89	53.02	52.88	52.94	1408651
2017-10-06	52.73	52.90	52.65	52.90	1440759
2017-10-09	52.90	52.95	52.82	52.86	15758911
2017-10-10	53.18	53.36	53.16	53.35	1558308
2017-10-11	53.37	53.54	53.32	53.50	2633082
2017-10-12	53.50	53.61	53.45	53.52	1257725
2017-10-13	53.84	53.89	53.80	53.84	1639957
2017-10-16	53.86	53.89	53.76	53.81	1399204
2017-10-17	53.68	53.68	53.53	53.66	2239624
2017-10-18	53.71	53.82	53.64	53.75	1257955
2017-10-19	53.46	53.59	53.42	53.59	916936
2017-10-20	53.57	53.61	53.51	53.56	2131913
2017-10-23	53.57	53.58	53.37	53.38	1364183
2017-10-24	53.49	53.61	53.44	53.50	1247302
2017-10-25	53.51	53.56	53.09	53.32	1467622
2017-10-26	53.42	53.45	53.21	53.22	988839
2017-10-27	53.25	53.50	53.15	53.48	3370885
2017-10-30	53.46	53.53	53.44	53.51	3598853
2017-10-31	53.67	53.77	53.58	53.74	3243379
2017-11-01	54.01	54.13	53.87	53.87	1956815
2017-11-02	53.91	54.05	53.84	54.04	1572654
2017-11-03	53.98	53.98	53.71	53.92	1401661
2017-11-06	53.86	54.12	53.84	54.12	1518573
2017-11-07	54.04	54.08	53.75	53.91	1455734
2017-11-08	54.02	54.15	53.95	54.10	1218366
2017-11-09	53.70	53.82	53.47	53.80	1835984
2017-11-10	53.66	53.72	53.55	53.66	2579152
2017-11-13	53.16	53.47	53.16	53.44	2878779
2017-11-14	53.36	53.39	53.21	53.36	2477122
2017-11-15	52.98	53.13	52.84	53.06	1447981
2017-11-16	53.50	53.70	53.47	53.65	1187333
2017-11-17	53.54	53.64	53.47	53.57	1297987
2017-11-20	53.67	53.76	53.62	53.68	2089373
2017-11-21	54.07	54.22	54.07	54.13	2729540
2017-11-22	54.34	54.40	54.13	54.30	1022126
2017-11-24	54.56	54.61	54.52	54.56	712458
2017-11-27	54.45	54.45	54.16	54.16	1623618
2017-11-28	54.38	54.52	54.26	54.46	1592104
2017-11-29	54.43	54.44	54.03	54.13	1803759
2017-11-30	54.24	54.31	54.03	54.08	2991836
2017-12-01	53.93	54.03	53.65	53.93	3461476
2017-12-04	54.12	54.12	53.76	53.77	1594981
2017-12-05	53.82	53.95	53.68	53.70	1713475
2017-12-06	53.37	53.50	53.34	53.40	1742364
2017-12-07	53.38	53.64	53.30	53.51	1237658
2017-12-08	53.84	53.89	53.70	53.88	1110651
2017-12-11	53.97	54.07	53.94	54.03	1466890
2017-12-12	53.91	54.06	53.87	54.01	1520577
2017-12-13	54.17	54.42	54.15	54.29	2742419
2017-12-14	54.23	54.29	54.02	54.02	3113101
2017-12-15	54.00	54.08	53.87	54.00	2625301
2017-12-18	54.55	54.77	54.55	54.63	1397251
2017-12-19	54.60	54.64	54.36	54.46	2147201
2017-12-20	54.58	54.59	54.40	53.97	3422133
2017-12-21	54.09	54.32	54.06	54.21	1538682
2017-12-22	54.22	54.39	54.20	54.37	1522664
2017-12-26	54.31	54.42	54.30	54.38	1920596
2017-12-27	54.47	54.59	54.44	54.50	2056071
2017-12-28	54.74	54.75	54.62	54.65	1460638
2017-12-29	54.93	54.93	54.71	54.72	1816126
2018-01-02	55.07	55.31	54.93	55.31	3186434
2018-01-03	55.38	55.67	55.38	55.66	2495585
2018-01-04	56.03	56.20	56.00	56.10	2770356
2018-01-05	56.29	56.47	56.22	56.43	2001890
2018-01-08	56.36	56.45	56.33	56.44	2216415
2018-01-09	56.45	56.48	56.26	56.46	3191626
2018-01-10	56.38	56.38	56.18	56.29	2120282
2018-01-11	56.38	56.64	56.32	56.64	1756501
2018-01-12	56.79	57.18	56.74	57.17	2228696
2018-01-16	57.39	57.47	57.06	57.13	2990670
2018-01-17	57.36	57.74	57.23	57.56	2484537
2018-01-18	57.40	57.54	57.30	57.50	2278593
2018-01-19	57.76	57.77	57.57	57.75	1839487
2018-01-22	57.81	58.10	57.77	58.08	3640110
2018-01-23	58.16	58.34	58.10	58.30	2244049
2018-01-24	58.63	58.72	58.29	58.55	3077183
2018-01-25	58.70	58.74	58.23	58.34	2281848
2018-01-26	58.66	58.90	58.61	58.89	1642530
2018-01-29	58.37	58.40	58.18	58.26	2761180
2018-01-30	57.96	58.01	57.64	57.73	3077905
2018-01-31	58.09	58.12	57.66	57.84	1917306
2018-02-01	57.65	57.93	57.59	57.79	2157583
2018-02-02	57.19	57.19	56.46	56.47	3144512
2018-02-05	56.00	56.27	54.21	54.34	4724342
2018-02-06	54.09	55.60	54.03	55.47	11396991
2018-02-07	54.87	55.23	54.44	54.45	7918007
2018-02-08	54.64	54.64	52.98	52.99	9651467
2018-02-09	53.48	53.76	52.08	53.46	5467808
2018-02-12	53.87	54.37	53.65	54.20	3501496
2018-02-13	53.95	54.28	53.89	54.23	3082913
2018-02-14	53.92	55.26	53.87	55.24	3274636
2018-02-15	55.70