BLKB Historical Prices

Summary

Key Stock Metrics

58.05

(April 9, 2025)

52-Week Low

88.95

(November 25, 2024)

52-Week High

120.35

(July 24, 2018)

All-Time High

64.07

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-07-26	8.54	8.75	8.30	8.75	217400
2004-07-27	8.75	8.75	8.47	8.48	82100
2004-07-28	8.52	8.70	8.46	8.56	129300
2004-07-29	8.65	8.65	8.47	8.60	74800
2004-07-30	8.63	9.20	8.63	9.00	117700
2004-08-02	9.20	9.60	9.10	9.59	99400
2004-08-03	9.60	10.15	9.60	9.96	277300
2004-08-04	9.85	10.05	9.55	9.55	508900
2004-08-05	10.23	10.25	8.55	8.65	131900
2004-08-06	8.73	9.45	8.30	9.10	81400
2004-08-09	9.13	9.42	9.00	9.40	20000
2004-08-10	9.20	9.25	9.17	9.24	8900
2004-08-11	9.23	9.37	8.92	8.92	21300
2004-08-12	9.07	9.12	8.60	9.00	19300
2004-08-13	8.70	9.15	8.70	9.15	19300
2004-08-16	9.10	9.28	8.85	9.04	39600
2004-08-17	9.25	9.35	9.09	9.34	3500
2004-08-18	9.35	9.50	9.20	9.25	61500
2004-08-19	9.28	9.82	9.28	9.60	72800
2004-08-20	9.40	9.60	9.23	9.23	42900
2004-08-23	9.59	9.59	8.72	8.85	105600
2004-08-24	8.85	9.25	8.85	9.00	85600
2004-08-25	8.90	9.38	8.90	9.15	85200
2004-08-26	8.95	10.00	8.95	9.85	80200
2004-08-27	9.60	10.63	9.60	10.33	62700
2004-08-30	10.35	10.49	10.05	10.26	27900
2004-08-31	10.28	10.70	10.28	10.60	376500
2004-09-01	10.72	11.52	10.60	11.00	244700
2004-09-02	10.95	11.12	10.85	11.01	212700
2004-09-03	11.06	11.34	10.50	11.00	35100
2004-09-07	11.20	12.65	11.04	11.85	84400
2004-09-08	12.25	12.25	11.45	11.58	81800
2004-09-09	11.52	11.85	11.52	11.80	69200
2004-09-10	11.80	12.49	11.65	12.07	340600
2004-09-13	12.49	12.55	12.00	12.25	224400
2004-09-14	12.26	12.30	11.84	11.84	115500
2004-09-15	12.00	12.00	11.28	11.67	52400
2004-09-16	11.27	11.42	10.75	11.01	129500
2004-09-17	11.00	11.20	10.86	11.13	91400
2004-09-20	11.12	11.17	10.95	10.95	69300
2004-09-21	11.01	11.56	10.92	11.00	47900
2004-09-22	11.05	11.25	10.94	11.04	71400
2004-09-23	11.00	11.22	10.91	10.99	45500
2004-09-24	10.92	10.99	9.90	10.25	60100
2004-09-27	10.25	10.70	10.25	10.59	82900
2004-09-28	10.36	10.71	10.16	10.33	84200
2004-09-29	10.33	10.72	10.02	10.28	63100
2004-09-30	10.14	10.39	9.77	9.80	408100
2004-10-01	9.82	10.24	9.51	10.24	136600
2004-10-04	10.26	10.50	10.05	10.22	69500
2004-10-05	10.15	10.73	9.99	10.67	42400
2004-10-06	10.54	10.86	10.54	10.79	29800
2004-10-07	10.73	10.73	10.24	10.46	46900
2004-10-08	10.51	11.36	9.46	10.55	57500
2004-10-11	10.40	11.45	10.35	11.31	86000
2004-10-12	11.30	11.30	10.48	10.69	63900
2004-10-13	10.77	10.82	10.55	10.73	15500
2004-10-14	10.88	10.94	9.92	10.20	29800
2004-10-15	10.31	10.79	9.97	10.30	11200
2004-10-18	10.46	10.46	10.03	10.46	18800
2004-10-19	10.38	11.00	10.38	10.80	42700
2004-10-20	10.71	11.19	10.53	11.19	269700
2004-10-21	11.16	11.52	11.16	11.40	24500
2004-10-22	11.52	11.93	10.79	11.09	69300
2004-10-25	11.00	11.50	10.80	11.31	16600
2004-10-26	11.12	11.50	11.03	11.50	14500
2004-10-27	11.54	11.78	10.90	11.78	29700
2004-10-28	11.80	12.86	11.80	12.40	152300
2004-10-29	12.80	13.20	12.30	12.44	100300
2004-11-01	12.44	12.74	11.15	11.64	74900
2004-11-02	11.55	12.00	11.55	11.66	17900
2004-11-03	11.83	12.10	11.83	12.10	37800
2004-11-04	11.95	12.61	11.91	12.48	105500
2004-11-05	12.45	12.94	12.45	12.78	66600
2004-11-08	12.80	13.25	12.80	13.00	102200
2004-11-09	12.92	13.40	12.85	13.06	113400
2004-11-10	13.11	13.11	12.67	13.02	108000
2004-11-11	12.99	14.64	12.94	14.41	144000
2004-11-12	14.18	14.50	13.90	14.05	339200
2004-11-15	14.00	14.37	13.90	14.35	279100
2004-11-16	14.34	14.34	13.53	13.57	80600
2004-11-17	13.75	13.88	13.50	13.60	39300
2004-11-18	13.75	13.75	13.57	13.70	163000
2004-11-19	13.74	14.25	13.48	13.56	94600
2004-11-22	14.04	14.04	12.49	13.33	115400
2004-11-23	13.37	13.67	12.54	12.68	90500
2004-11-24	12.84	13.34	12.59	12.65	57200
2004-11-26	12.80	13.02	12.50	12.60	36600
2004-11-29	12.60	13.12	12.25	12.35	160000
2004-11-30	12.18	12.73	11.88	12.50	104400
2004-12-01	12.71	12.75	12.10	12.15	71200
2004-12-02	12.05	13.44	12.05	13.36	83100
2004-12-03	13.50	13.85	13.01	13.26	59200
2004-12-06	13.31	13.64	12.47	13.12	51700
2004-12-07	13.24	13.24	12.68	12.75	61400
2004-12-08	12.83	13.28	12.33	12.80	30300
2004-12-09	12.81	13.00	12.33	12.72	46300
2004-12-10	13.07	13.15	13.00	13.05	33600
2004-12-13	13.24	13.25	12.80	13.00	62400
2004-12-14	13.00	13.18	12.88	12.97	23200
2004-12-15	12.89	13.02	12.81	12.87	38500
2004-12-16	13.00	13.13	12.90	12.96	37000
2004-12-17	12.77	13.44	12.77	13.03	170000
2004-12-20	13.17	14.51	13.03	13.85	126700
2004-12-21	14.19	14.19	13.35	13.51	180100
2004-12-22	13.50	13.98	13.46	13.75	113000
2004-12-23	13.72	13.83	13.61	13.75	13000
2004-12-27	13.84	14.00	13.53	13.74	47900
2004-12-28	14.54	15.22	14.15	14.68	337900
2004-12-29	14.97	15.06	14.45	14.68	146700
2004-12-30	14.70	14.81	13.76	14.27	87000
2004-12-31	14.45	14.65	14.39	14.64	90600
2005-01-03	14.65	14.93	13.60	13.93	140600
2005-01-04	13.99	14.13	13.81	14.00	94100
2005-01-05	14.00	14.53	13.75	14.00	152100
2005-01-06	14.13	14.32	13.56	13.57	171600
2005-01-07	13.56	13.60	12.60	13.58	131300
2005-01-10	13.60	14.29	13.57	13.89	158900
2005-01-11	13.85	14.23	13.73	14.01	126100
2005-01-12	14.05	14.05	13.74	13.97	88300
2005-01-13	13.90	15.01	13.90	14.26	262600
2005-01-14	14.20	14.60	13.68	13.75	128200
2005-01-18	13.41	13.60	13.13	13.38	342200
2005-01-19	13.25	13.25	12.70	13.12	619200
2005-01-20	12.92	13.55	12.92	13.55	329000
2005-01-21	13.60	13.80	13.25	13.56	103200
2005-01-24	13.49	13.50	13.11	13.21	133600
2005-01-25	12.85	13.41	12.60	13.28	205800
2005-01-26	13.40	13.47	12.84	13.12	116800
2005-01-27	13.15	13.20	12.72	12.90	122300
2005-01-28	12.80	12.94	12.55	12.90	143400
2005-01-31	12.99	13.81	12.99	13.33	126900
2005-02-01	13.55	13.55	13.09	13.44	83400
2005-02-02	13.02	13.18	11.50	13.03	330200
2005-02-03	12.68	12.99	12.31	12.98	66800
2005-02-04	12.29	13.23	12.29	13.06	85600
2005-02-07	13.10	13.10	12.40	12.47	105000
2005-02-08	12.25	12.60	12.25	12.40	71000
2005-02-09	12.50	12.55	11.90	11.99	197800
2005-02-10	12.25	12.25	11.33	11.85	191400
2005-02-11	11.86	12.05	11.68	11.87	104200
2005-02-14	11.80	12.15	11.69	11.98	190600
2005-02-15	11.84	12.24	11.84	12.09	122600
2005-02-16	12.03	12.13	11.90	11.94	35800
2005-02-17	11.72	12.46	11.72	12.16	240700
2005-02-18	12.30	12.31	11.90	11.95	184600
2005-02-22	11.87	11.99	11.70	11.85	139100
2005-02-23	11.85	11.99	11.79	11.84	81700
2005-02-24	11.92	11.98	11.60	11.80	81200
2005-02-25	11.88	11.88	11.60	11.80	98600
2005-02-28	11.54	11.72	11.20	11.57	191300
2005-03-01	11.39	11.40	11.00	11.15	119500
2005-03-02	11.13	11.43	10.73	11.18	149600
2005-03-03	11.14	11.25	10.91	11.01	67000
2005-03-04	11.21	11.50	11.10	11.26	151700
2005-03-07	11.15	11.71	11.05	11.64	116700
2005-03-08	11.40	11.92	11.37	11.79	102600
2005-03-09	11.89	11.91	11.68	11.83	63900
2005-03-10	11.71	12.03	11.71	12.00	128000
2005-03-11	11.80	12.01	11.76	12.01	92900
2005-03-14	12.05	12.10	11.90	11.98	97000
2005-03-15	12.12	12.15	11.88	11.96	166900
2005-03-16	11.81	11.87	11.61	11.67	51500
2005-03-17	11.70	11.81	11.66	11.77	31800
2005-03-18	11.77	12.54	11.76	12.22	176200
2005-03-21	12.22	12.27	12.10	12.20	52300
2005-03-22	12.23	12.24	12.09	12.10	32000
2005-03-23	12.09	12.16	11.93	12.05	26100
2005-03-24	12.13	12.35	12.07	12.26	106300
2005-03-28	12.26	12.32	12.23	12.25	85900
2005-03-29	12.29	12.35	12.23	12.27	57900
2005-03-30	12.33	12.64	12.33	12.52	108900
2005-03-31	12.53	12.62	12.46	12.60	115100
2005-04-01	12.66	12.70	12.28	12.57	137100
2005-04-04	12.42	12.94	12.40	12.85	74600
2005-04-05	12.80	13.00	12.75	12.94	118300
2005-04-06	12.89	13.02	12.26	12.30	98000
2005-04-07	12.20	12.35	12.16	12.21	72500
2005-04-08	12.20	12.58	12.14	12.44	52800
2005-04-11	12.35	12.93	12.35	12.84	35200
2005-04-12	12.74	13.01	12.74	13.00	70400
2005-04-13	12.80	13.03	12.26	12.33	60300
2005-04-14	12.25	12.79	12.25	12.47	89000
2005-04-15	12.56	12.85	12.35	12.59	44000
2005-04-18	12.61	13.03	12.61	12.98	52800
2005-04-19	12.93	13.00	12.68	12.86	127500
2005-04-20	12.90	12.90	12.48	12.48	111900
2005-04-21	12.67	12.86	12.55	12.83	31700
2005-04-22	12.90	12.90	11.84	11.87	56000
2005-04-25	11.85	12.18	11.85	12.16	107800
2005-04-26	12.15	12.25	11.99	12.05	41500
2005-04-27	12.01	12.35	11.87	12.07	75700
2005-04-28	12.22	13.00	12.05	12.87	82300
2005-04-29	12.95	13.10	12.94	13.05	110000
2005-05-02	12.94	13.13	12.78	12.89	217800
2005-05-03	12.77	13.00	12.69	13.00	288000
2005-05-04	13.00	13.05	12.98	13.01	139200
2005-05-05	13.05	13.05	12.95	13.01	85200
2005-05-06	13.08	13.12	12.91	13.01	81700
2005-05-09	13.02	13.02	12.95	13.01	81000
2005-05-10	13.05	13.09	12.94	13.01	114900
2005-05-11	12.90	12.99	12.46	12.64	51000
2005-05-12	12.86	12.99	12.72	12.91	63100
2005-05-13	12.82	13.00	12.82	12.98	41200
2005-05-16	12.80	13.07	12.80	13.01	69800
2005-05-17	13.00	13.00	12.88	12.96	41900
2005-05-18	13.01	13.28	13.00	13.15	97800
2005-05-19	13.05	13.45	13.05	13.32	154800
2005-05-20	13.25	13.40	13.25	13.40	33400
2005-05-23	13.40	13.51	13.37	13.42	70900
2005-05-24	13.25	13.50	13.20	13.47	230600
2005-05-25	13.56	13.59	13.40	13.50	115800
2005-05-26	13.44	14.05	13.41	14.05	107800
2005-05-27	14.00	14.05	13.82	14.05	34000
2005-05-31	13.97	14.06	13.41	13.76	102000
2005-06-01	13.76	13.76	12.68	13.06	480800
2005-06-02	13.00	13.09	12.77	12.80	245200
2005-06-03	12.90	13.00	12.61	12.70	87800
2005-06-06	12.70	12.80	12.45	12.51	198900
2005-06-07	12.54	13.19	12.36	12.36	125100
2005-06-08	12.33	12.45	11.82	11.90	153600
2005-06-09	11.92	12.00	11.75	11.99	149000
2005-06-10	12.02	12.27	11.82	12.00	172300
2005-06-13	12.00	12.12	11.99	12.12	165200
2005-06-14	12.15	12.15	11.82	11.99	65900
2005-06-15	11.81	12.07	11.81	12.00	90300
2005-06-16	12.00	12.00	11.77	11.84	57800
2005-06-17	11.93	12.00	11.86	11.99	64700
2005-06-20	11.99	12.00	11.77	11.96	126000
2005-06-21	11.97	12.00	11.92	12.00	262500
2005-06-22	12.01	12.01	11.91	11.96	132500
2005-06-23	11.95	12.00	11.90	11.98	65300
2005-06-24	11.97	12.10	11.91	12.10	189900
2005-06-27	12.10	12.18	12.05	12.16	176500
2005-06-28	12.21	13.25	12.17	13.00	216600
2005-06-29	13.00	13.50	12.87	13.50	68300
2005-06-30	13.50	13.55	13.42	13.50	380800
2005-07-01	13.31	13.75	12.99	13.55	261200
2005-07-05	13.52	13.84	13.41	13.84	280800
2005-07-06	13.86	13.93	13.73	13.85	141700
2005-07-07	13.62	13.90	13.52	13.86	186700
2005-07-08	13.96	14.05	13.60	13.82	131400
2005-07-11	13.86	13.90	13.72	13.90	108300
2005-07-12	13.87	13.90	13.76	13.86	104200
2005-07-13	13.85	14.13	13.66	13.92	508400
2005-07-14	14.11	14.11	13.77	13.89	194600
2005-07-15	13.79	13.90	13.79	13.86	77100
2005-07-18	13.83	13.83	13.50	13.65	66800
2005-07-19	13.68	13.75	13.49	13.60	114100
2005-07-20	13.53	13.97	13.53	13.93	231500
2005-07-21	13.95	13.95	13.61	13.80	77000
2005-07-22	13.70	13.94	13.70	13.93	63300
2005-07-25	13.92	13.95	13.75	13.95	77900
2005-07-26	14.10	14.15	13.43	13.89	202000
2005-07-27	13.90	13.90	13.65	13.82	94200
2005-07-28	13.75	14.24	13.75	14.24	537900
2005-07-29	13.99	14.30	13.99	14.30	241200
2005-08-01	14.32	14.40	13.94	14.07	148700
2005-08-02	14.10	14.25	13.88	13.95	186400
2005-08-03	13.81	14.03	13.81	13.97	228900
2005-08-04	13.83	14.16	13.83	13.83	60100
2005-08-05	13.83	13.92	13.63	13.65	65600
2005-08-08	13.80	13.81	13.42	13.49	133500
2005-08-09	13.35	13.80	13.02	13.10	159600
2005-08-10	13.15	13.28	12.93	13.05	163900
2005-08-11	13.05	13.12	12.20	12.80	798500
2005-08-12	12.80	13.15	12.70	13.02	379700
2005-08-15	13.01	13.20	13.01	13.14	153700
2005-08-16	13.09	13.20	12.94	13.00	392900
2005-08-17	13.20	13.20	13.00	13.10	111500
2005-08-18	13.11	13.16	12.86	13.15	238300
2005-08-19	13.09	13.30	12.99	13.17	369200
2005-08-22	13.15	13.21	13.05	13.20	67300
2005-08-23	13.20	13.25	13.08	13.10	224700
2005-08-24	13.10	13.25	13.09	13.19	153700
2005-08-25	13.20	13.25	13.03	13.20	153500
2005-08-26	13.20	13.30	13.15	13.15	151400
2005-08-29	13.15	13.30	13.15	13.30	227300
2005-08-30	13.28	13.34	13.16	13.20	255200
2005-08-31	13.21	13.21	13.05	13.11	234300
2005-09-01	13.01	13.25	13.01	13.20	283800
2005-09-02	13.20	13.27	13.18	13.18	201900
2005-09-06	13.25	13.43	13.23	13.38	410800
2005-09-07	13.39	13.54	13.39	13.49	321600
2005-09-08	13.41	13.50	13.31	13.42	235200
2005-09-09	13.50	13.67	13.44	13.59	303300
2005-09-12	13.56	13.65	13.50	13.55	138300
2005-09-13	13.47	13.64	13.47	13.60	162500
2005-09-14	13.71	13.71	13.46	13.52	157000
2005-09-15	13.51	13.63	13.43	13.52	160700
2005-09-16	13.58	13.68	13.50	13.67	171600
2005-09-19	13.70	13.81	13.65	13.70	121800
2005-09-20	13.73	13.93	13.60	13.90	412200
2005-09-21	13.85	14.00	13.78	13.99	342800
2005-09-22	13.87	14.00	13.76	13.92	310700
2005-09-23	13.83	13.89	13.76	13.89	64000
2005-09-26	13.92	14.00	13.80	13.99	214000
2005-09-27	13.90	13.95	13.80	13.82	77000
2005-09-28	13.76	13.89	13.71	13.82	105100
2005-09-29	13.75	14.17	13.61	14.10	388800
2005-09-30	14.15	14.21	14.00	14.17	299500
2005-10-03	14.16	14.25	14.10	14.22	146100
2005-10-04	14.28	14.57	14.16	14.29	251100
2005-10-05	14.06	14.50	14.05	14.09	316100
2005-10-06	14.05	14.09	13.65	13.71	276500
2005-10-07	13.76	13.79	13.45	13.54	302200
2005-10-10	13.47	13.76	13.40	13.67	134500
2005-10-11	13.72	13.92	13.44	13.46	87800
2005-10-12	13.46	13.55	13.34	13.37	92700
2005-10-13	13.30	13.69	13.13	13.60	121800
2005-10-14	13.71	13.71	13.35	13.43	90200
2005-10-17	13.40	13.81	13.40	13.81	87900
2005-10-18	13.78	13.94	13.68	13.78	267600
2005-10-19	13.72	14.30	13.61	14.25	105000
2005-10-20	14.20	14.22	13.68	13.79	84300
2005-10-21	13.70	14.25	13.70	14.19	45900
2005-10-24	14.03	14.23	13.83	14.03	63700
2005-10-25	13.97	14.55	13.97	14.32	68600
2005-10-26	14.35	14.55	14.27	14.37	143000
2005-10-27	14.31	14.49	14.27	14.39	83500
2005-10-28	14.46	14.55	14.13	14.25	150200
2005-10-31	14.21	14.50	14.21	14.40	279869
2005-11-01	15.55	16.32	14.85	15.85	1188700
2005-11-02	15.85	16.55	15.84	16.42	1614100
2005-11-03	16.35	16.65	16.35	16.63	741900
2005-11-04	16.55	16.76	16.55	16.72	363700
2005-11-07	16.20	16.78	16.20	16.63	226500
2005-11-08	16.55	16.75	16.53	16.60	94000
2005-11-09	16.79	16.79	16.50	16.54	224700
2005-11-10	16.37	17.10	16.37	17.05	288700
2005-11-11	16.93	17.06	16.87	16.94	263100
2005-11-14	17.02	17.18	16.73	17.01	226500
2005-11-15	17.03	17.58	17.00	17.43	549200
2005-11-16	17.60	18.21	17.17	17.41	325500
2005-11-17	17.49	17.97	17.28	17.87	334200
2005-11-18	18.10	18.13	17.62	17.70	267600
2005-11-21	17.72	18.19	17.67	18.14	316000
2005-11-22	17.80	17.81	16.65	16.93	1726600
2005-11-23	16.89	17.02	16.69	16.92	95500
2005-11-25	16.80	17.00	16.52	16.81	59700
2005-11-28	16.81	16.81	15.56	16.10	2173600
2005-11-29	16.16	17.11	16.00	16.87	675800
2005-11-30	16.87	17.10	16.49	16.96	742400
2005-12-01	16.95	17.25	16.91	17.06	798100
2005-12-02	17.05	17.12	17.00	17.09	400300
2005-12-05	17.13	17.27	17.05	17.15	893600
2005-12-06	17.18	17.19	17.10	17.10	395700
2005-12-07	17.20	17.20	17.08	17.15	271300
2005-12-08	17.15	17.15	17.08	17.13	366600
2005-12-09	17.13	17.19	17.08	17.10	301100
2005-12-12	17.10	17.15	16.83	17.05	302200
2005-12-13	17.05	17.13	17.00	17.13	229200
2005-12-14	17.13	17.13	16.91	17.05	440300
2005-12-15	17.00	17.15	17.00	17.15	363000
2005-12-16	17.15	17.45	17.11	17.25	336200
2005-12-19	17.30	17.40	17.15	17.31	209000
2005-12-20	17.31	17.32	17.10	17.22	167800
2005-12-21	17.23	17.39	17.19	17.34	138900
2005-12-22	17.27	17.52	17.21	17.36	294200
2005-12-23	17.44	17.44	17.25	17.32	52100
2005-12-27	17.33	17.50	17.23	17.33	160300
2005-12-28	17.40	17.50	17.24	17.42	108600
2005-12-29	17.49	17.65	17.35	17.41	144100
2005-12-30	17.24	17.38	17.05	17.08	272700
2006-01-03	17.04	17.25	16.95	17.23	403100
2006-01-04	17.25	17.25	17.14	17.20	258000
2006-01-05	17.29	18.07	17.14	17.90	504800
2006-01-06	18.05	18.44	17.76	17.83	653700
2006-01-09	17.95	17.95	17.50	17.70	512800
2006-01-10	17.56	17.69	17.38	17.40	226500
2006-01-11	17.52	17.66	17.25	17.55	267300
2006-01-12	17.55	17.59	17.30	17.50	223600
2006-01-13	17.57	17.58	17.30	17.50	120300
2006-01-17	17.54	17.55	17.27	17.40	247800
2006-01-18	17.30	17.30	16.96	17.09	377600
2006-01-19	17.06	17.16	16.98	17.03	457500
2006-01-20	16.96	17.10	16.80	16.96	396700
2006-01-23	17.00	17.00	16.49	16.62	314900
2006-01-24	16.57	16.62	16.40	16.44	367400
2006-01-25	16.38	16.43	16.09	16.36	406400
2006-01-26	16.40	17.02	16.33	16.67	386000
2006-01-27	16.78	16.87	16.18	16.42	474900
2006-01-30	17.05	17.58	16.80	17.19	608000
2006-01-31	17.39	17.50	16.90	17.19	381800
2006-02-01	17.27	17.57	17.10	17.48	318700
2006-02-02	17.56	17.56	17.05	17.34	239400
2006-02-03	17.25	17.60	17.20	17.49	190300
2006-02-06	17.55	17.76	17.34	17.69	445800
2006-02-07	17.72	17.83	17.52	17.81	240100
2006-02-08	17.83	18.16	17.75	18.09	251800
2006-02-09	18.14	18.56	17.95	18.00	394400
2006-02-10	18.00	18.04	17.90	17.90	328200
2006-02-13	17.90	18.40	17.88	18.34	258900
2006-02-14	18.26	18.44	18.00	18.23	190500
2006-02-15	18.26	18.90	18.22	18.75	431000
2006-02-16	18.75	18.80	18.13	18.60	252100
2006-02-17	18.73	18.91	18.03	18.82	496800
2006-02-21	18.94	18.94	18.15	18.23	373000
2006-02-22	18.10	18.20	16.94	18.16	1858000
2006-02-23	18.16	18.32	17.96	18.00	1070100
2006-02-24	18.05	18.09	17.60	17.91	760600
2006-02-27	17.91	18.22	17.91	18.18	1266500
2006-02-28	18.15	18.30	18.11	18.30	1303300
2006-03-01	18.39	18.70	18.25	18.69	947800
2006-03-02	18.70	18.82	18.47	18.80	593400
2006-03-03	18.80	19.27	18.67	18.98	970300
2006-03-06	19.11	19.51	19.00	19.32	732000
2006-03-07	19.26	19.29	18.91	19.04	559100
2006-03-08	19.08	19.24	18.95	19.21	330300
2006-03-09	19.21	19.55	19.21	19.47	432000
2006-03-10	19.51	19.83	19.42	19.61	303400
2006-03-13	19.80	20.05	19.75	20.01	848000
2006-03-14	20.07	20.07	19.27	19.75	455500
2006-03-15	19.91	20.03	19.64	19.91	246900
2006-03-16	20.09	20.42	19.83	19.98	687300
2006-03-17	20.08	20.20	19.70	19.93	455200
2006-03-20	19.56	20.11	19.41	19.71	754400
2006-03-21	19.65	19.95	19.50	19.65	354700
2006-03-22	19.65	19.96	19.14	19.44	288300
2006-03-23	19.47	19.65	19.33	19.50	397600
2006-03-24	19.58	19.95	19.38	19.94	528400
2006-03-27	20.08	20.89	19.85	20.73	850900
2006-03-28	20.81	21.06	20.80	20.85	1184200
2006-03-29	21.00	21.00	20.69	20.80	542100
2006-03-30	20.84	21.11	20.80	21.06	746800
2006-03-31	21.15	21.68	21.06	21.19	799300
2006-04-03	21.31	21.57	20.49	20.62	631900
2006-04-04	20.73	20.97	20.42	20.49	323800
2006-04-05	20.40	20.96	20.40	20.80	269100
2006-04-06	20.84	20.95	20.53	20.80	341800
2006-04-07	20.98	21.22	20.59	20.69	255900
2006-04-10	20.76	20.86	20.66	20.75	188000
2006-04-11	20.91	20.91	20.27	20.41	280400
2006-04-12	20.36	20.41	20.07	20.20	365800
2006-04-13	20.06	20.30	19.51	20.27	292800
2006-04-17	20.31	20.79	20.08	20.31	453200
2006-04-18	19.42	19.71	18.50	19.70	649300
2006-04-19	19.70	20.26	19.55	20.18	385100
2006-04-20	20.23	20.30	20.05	20.14	255200
2006-04-21	20.30	20.50	20.07	20.15	315000
2006-04-24	20.29	20.29	19.77	19.99	326200
2006-04-25	19.91	20.16	19.85	20.09	276500
2006-04-26	20.14	20.89	19.88	20.60	300500
2006-04-27	20.61	20.74	20.36	20.49	184800
2006-04-28	20.57	21.21	20.11	21.01	316700
2006-05-01	21.07	21.25	20.87	20.99	272500
2006-05-02	21.00	21.21	20.67	20.79	226200
2006-05-03	20.94	21.10	20.48	21.04	214100
2006-05-04	21.10	21.10	20.64	21.03	251600
2006-05-05	21.00	21.38	20.97	21.29	408900
2006-05-08	21.30	21.97	20.69	20.84	345200
2006-05-09	18.97	22.14	17.61	21.52	1098400
2006-05-10	21.56	21.77	20.91	21.61	612100
2006-05-11	21.46	21.46	19.89	20.10	459600
2006-05-12	20.12	20.25	19.83	20.07	306900
2006-05-15	19.88	20.51	19.27	20.17	402600
2006-05-16	20.22	20.75	19.92	20.26	255500
2006-05-17	20.21	20.26	19.90	20.03	258200
2006-05-18	20.22	20.42	20.00	20.11	417100
2006-05-19	20.18	20.70	19.89	20.68	271700
2006-05-22	20.39	20.73	19.48	19.72	363600
2006-05-23	19.64	20.25	18.23	18.97	374400
2006-05-24	19.00	19.65	18.96	19.65	410700
2006-05-25	19.78	20.28	19.40	20.23	174900
2006-05-26	20.23	20.40	19.82	19.97	98500
2006-05-30	19.55	20.07	19.27	19.44	316800
2006-05-31	19.52	19.93	18.98	19.21	417900
2006-06-01	19.31	20.79	19.31	20.47	231500
2006-06-02	20.67	21.07	20.00	20.51	168100
2006-06-05	20.56	20.68	19.95	20.10	130000
2006-06-06	20.24	20.26	19.64	20.00	171300
2006-06-07	20.06	20.67	19.88	20.51	400100
2006-06-08	20.51	20.56	19.70	20.41	181200
2006-06-09	20.49	20.87	19.73	19.99	114500
2006-06-12	20.03	20.03	19.35	19.35	123400
2006-06-13	19.28	19.55	18.40	18.62	1116800
2006-06-14	18.58	18.82	18.25	18.50	392200
2006-06-15	18.62	18.80	18.30	18.56	467300
2006-06-16	18.51	18.81	18.50	18.60	859100
2006-06-19	18.60	18.68	17.84	18.42	480700
2006-06-20	18.46	18.76	18.38	18.66	159900
2006-06-21	18.70	20.34	18.67	20.01	417800
2006-06-22	20.00	20.00	19.57	19.85	124000
2006-06-23	19.85	20.84	19.60	20.30	163600
2006-06-26	20.31	20.90	20.30	20.87	260800
2006-06-27	20.87	21.44	20.83	21.19	400100
2006-06-28	21.33	21.53	20.68	21.32	204700
2006-06-29	21.36	22.70	21.36	22.62	558300
2006-06-30	22.60	24.13	22.47	22.70	4107000
2006-07-03	22.74	23.00	22.57	22.85	251900
2006-07-05	22.90	22.99	21.77	22.00	565000
2006-07-06	22.10	22.28	21.77	21.95	350400
2006-07-07	21.91	22.04	21.44	21.59	218800
2006-07-10	21.67	21.91	21.20	21.42	271800
2006-07-11	21.33	21.33	20.72	21.10	287000
2006-07-12	21.11	21.57	20.73	20.81	215100
2006-07-13	20.79	20.98	19.90	20.03	407800
2006-07-14	20.25	20.61	19.20	19.41	470600
2006-07-17	19.37	19.82	18.84	19.03	380800
2006-07-18	19.14	19.34	18.76	19.04	376500
2006-07-19	18.99	19.89	18.99	19.73	327300
2006-07-20	19.78	19.89	18.91	19.10	223300
2006-07-21	19.01	19.05	18.25	18.48	199700
2006-07-24	18.57	19.65	18.57	19.59	255600
2006-07-25	19.55	20.40	19.53	20.05	252500
2006-07-26	19.97	20.18	19.50	19.82	322000
2006-07-27	19.88	20.69	19.73	19.88	375700
2006-07-28	20.00	21.31	19.92	21.03	223400
2006-07-31	21.01	21.29	20.83	20.86	203600
2006-08-01	20.76	20.77	19.46	19.99	183000
2006-08-02	20.18	20.77	19.90	20.47	101200
2006-08-03	20.20	20.80	19.97	20.73	105200
2006-08-04	21.20	21.64	19.85	20.19	177500
2006-08-07	20.19	20.22	19.52	19.80	141800
2006-08-08	20.36	22.42	20.36	21.73	634800
2006-08-09	21.88	22.23	21.49	21.53	266800
2006-08-10	21.14	21.20	20.02	20.23	300200
2006-08-11	20.10	20.32	19.80	19.90	206400
2006-08-14	20.14	21.50	20.03	21.16	226400
2006-08-15	21.38	22.01	21.31	21.89	178300
2006-08-16	22.00	22.29	21.72	21.90	217300
2006-08-17	21.75	21.94	21.24	21.62	287100
2006-08-18	21.73	21.80	20.86	21.45	483200
2006-08-21	21.31	22.01	21.14	21.94	223000
2006-08-22	21.82	22.14	21.30	22.12	265900
2006-08-23	22.19	22.29	21.96	22.14	243100
2006-08-24	22.29	22.61	22.10	22.53	254300
2006-08-25	22.52	22.74	22.13	22.61	136400
2006-08-28	22.50	22.96	22.35	22.77	166600
2006-08-29	22.90	22.96	21.92	22.07	476300
2006-08-30	22.04	23.09	22.00	23.00	135200
2006-08-31	22.57	23.21	22.57	23.15	575500
2006-09-01	23.23	23.50	22.91	23.38	272800
2006-09-05	23.45	23.55	23.22	23.49	292000
2006-09-06	23.38	23.79	23.06	23.21	309200
2006-09-07	23.05	23.17	22.02	22.41	592000
2006-09-08	22.53	23.14	22.25	23.11	394200
2006-09-11	22.98	22.99	22.36	22.53	187300
2006-09-12	22.45	22.86	22.42	22.72	243300
2006-09-13	22.81	22.94	22.68	22.90	181300
2006-09-14	22.75	22.96	22.46	22.77	101200
2006-09-15	22.98	23.03	22.40	22.74	257400
2006-09-18	22.96	23.00	22.58	22.84	96000
2006-09-19	22.86	22.86	21.62	22.25	175100
2006-09-20	22.46	23.06	22.46	22.99	288200
2006-09-21	23.00	23.35	22.50	22.64	331400
2006-09-22	22.64	22.99	22.14	22.41	144100
2006-09-25	22.49	23.10	22.47	22.96	195700
2006-09-26	23.00	23.02	22.62	23.00	188000
2006-09-27	23.00	23.44	22.72	23.43	347700
2006-09-28	23.40	23.50	22.53	22.86	444700
2006-09-29	22.82	22.84	21.98	21.99	252200
2006-10-02	22.03	23.30	21.95	23.12	581300
2006-10-03	23.00	24.16	22.93	23.70	726500
2006-10-04	23.65	24.12	23.10	24.05	362500
2006-10-05	23.90	24.04	23.61	24.00	324900
2006-10-06	24.02	24.02	23.24	23.54	139300
2006-10-09	23.58	23.75	23.15	23.62	219300
2006-10-10	23.75	23.80	23.21	23.76	217800
2006-10-11	23.68	25.00	23.52	24.52	898600
2006-10-12	24.78	25.34	24.52	25.23	363100
2006-10-13	25.35	25.50	24.78	25.42	436800
2006-10-16	25.49	25.67	25.27	25.55	357400
2006-10-17	25.26	25.43	24.61	25.13	292500
2006-10-18	25.41	25.67	24.96	25.15	247000
2006-10-19	25.02	25.40	24.90	25.07	253600
2006-10-20	25.20	25.29	24.80	24.95	256400
2006-10-23	24.94	25.27	24.58	25.26	247500
2006-10-24	25.27	25.50	24.90	25.03	159800
2006-10-25	25.12	25.44	24.81	25.12	134200
2006-10-26	25.27	25.49	24.90	25.49	248000
2006-10-27	25.15	25.50	24.09	24.20	289400
2006-10-30	24.09	24.19	22.71	23.39	621786
2006-10-31	24.62	26.16	24.32	25.00	940590
2006-11-01	25.00	25.78	23.99	24.18	422486
2006-11-02	24.03	24.17	23.64	24.02	407628
2006-11-03	24.01	25.10	23.40	25.02	391976
2006-11-06	25.18	25.52	25.06	25.46	365714
2006-11-07	26.13	27.31	26.01	26.46	769969
2006-11-08	26.71	27.15	26.59	26.75	668276
2006-11-09	26.89	26.91	25.80	26.34	587084
2006-11-10	26.33	27.04	26.32	26.74	613067
2006-11-13	26.90	27.30	26.67	26.80	607790
2006-11-14	27.05	27.29	26.67	27.13	501012
2006-11-15	27.13	27.65	26.97	27.61	512953
2006-11-16	27.74	27.96	27.50	27.77	284173
2006-11-17	27.75	27.91	26.89	27.16	364073
2006-11-20	27.16	27.60	27.05	27.54	267387
2006-11-21	27.00	27.05	26.00	26.64	629390
2006-11-22	26.82	26.93	26.66	26.87	106296
2006-11-24	26.75	26.75	25.99	26.50	160839
2006-11-27	26.44	26.57	25.75	25.87	277213
2006-11-28	25.96	26.08	25.58	25.77	525942
2006-11-29	26.35	26.61	25.58	25.90	359993
2006-11-30	25.93	26.25	25.38	25.81	497962
2006-12-01	25.67	25.99	25.11	25.41	232417
2006-12-04	25.53	26.62	25.36	25.99	372140
2006-12-05	26.16	26.18	25.52	25.81	471968
2006-12-06	25.81	25.85	25.32	25.42	275024
2006-12-07	25.51	25.75	25.08	25.65	360216
2006-12-08	25.64	26.14	25.52	25.99	202710
2006-12-11	26.10	26.35	25.87	26.16	460483
2006-12-12	26.16	26.38	25.86	26.03	250185
2006-12-13	26.27	26.46	26.04	26.34	249788
2006-12-14	26.45	26.91	26.36	26.69	436766
2006-12-15	26.55	27.01	26.54	26.95	698573
2006-12-18	27.09	27.16	26.10	26.23	293517
2006-12-19	26.20	26.49	25.86	26.24	230596
2006-12-20	26.33	26.57	26.16	26.34	312389
2006-12-21	26.44	27.12	26.36	26.54	254623
2006-12-22	26.50	26.54	26.20	26.33	156300
2006-12-26	26.30	26.79	26.00	26.71	105373
2006-12-27	26.81	26.92	26.35	26.64	169786
2006-12-28	26.63	26.79	26.40	26.42	112728
2006-12-29	26.46	27.09	25.97	26.00	180198
2007-01-03	26.06	27.04	25.66	26.38	367842
2007-01-04	26.28	26.42	25.57	26.35	287734
2007-01-05	26.20	26.20	25.55	25.77	251210
2007-01-08	25.76	26.20	25.59	25.84	180831
2007-01-09	25.77	25.80	24.25	25.11	529853
2007-01-10	24.88	25.00	24.62	24.90	207247
2007-01-11	24.84	25.39	24.84	25.00	425519
2007-01-12	24.94	25.30	24.88	25.00	216622
2007-01-16	25.05	25.40	24.67	24.90	265288
2007-01-17	22.17	22.55	20.30	22.45	3326099
2007-01-18	23.20	23.48	22.98	23.36	1813012
2007-01-19	23.31	23.62	23.18	23.24	556743
2007-01-22	23.15	23.45	23.02	23.32	465874
2007-01-23	23.24	23.82	23.14	23.58	417863
2007-01-24	23.48	24.06	23.47	24.05	287075
2007-01-25	23.98	23.98	22.90	22.99	451265
2007-01-26	22.95	23.21	22.89	22.99	411092
2007-01-29	22.86	23.35	22.86	23.22	306968
2007-01-30	23.20	23.46	23.15	23.45	153391
2007-01-31	23.34	24.53	23.30	23.97	546300
2007-02-01	23.99	24.01	23.54	23.64	169610
2007-02-02	23.65	23.93	23.19	23.43	415013
2007-02-05	23.55	23.98	23.08	23.23	448112
2007-02-06	22.72	23.05	22.27	22.54	412575
2007-02-07	22.64	23.33	22.63	23.15	529481
2007-02-08	23.07	23.85	23.01	23.85	383388
2007-02-09	23.72	23.72	23.07	23.19	346034
2007-02-12	23.21	23.61	23.09	23.54	318221
2007-02-13	23.55	23.82	23.55	23.72	273646
2007-02-14	23.69	24.47	23.69	24.05	247262
2007-02-15	24.10	24.10	23.58	23.66	126157
2007-02-16	23.67	23.71	23.26	23.40	206642
2007-02-20	23.34	24.33	23.05	24.09	250097
2007-02-21	23.90	23.90	23.45	23.69	290085
2007-02-22	23.64	23.88	23.16	23.43	171195
2007-02-23	23.37	23.52	23.08	23.17	189648
2007-02-26	23.07	23.36	22.97	23.31	177433
2007-02-27	22.91	23.12	22.78	22.89	598571
2007-02-28	22.84	23.05	22.49	22.88	575010
2007-03-01	22.75	23.22	22.50	23.06	255850
2007-03-02	22.87	22.88	22.30	22.50	393027
2007-03-05	22.43	22.69	22.17	22.20	383109
2007-03-06	22.36	22.93	22.36	22.69	230282
2007-03-07	22.60	22.84	22.56	22.66	242661
2007-03-08	22.89	23.00	22.59	22.66	145742
2007-03-09	22.88	22.94	22.58	22.72	193616
2007-03-12	22.73	22.94	22.56	22.67	250577
2007-03-13	22.52	22.82	22.43	22.47	355336
2007-03-14	22.42	22.85	22.33	22.66	165830
2007-03-15	22.70	22.87	22.52	22.79	221173
2007-03-16	22.78	22.90	22.15	22.20	451751
2007-03-19	22.21	22.48	22.01	22.15	188920
2007-03-20	22.08	22.62	22.08	22.54	254608
2007-03-21	22.59	23.60	22.51	23.52	270524
2007-03-22	23.59	23.65	22.95	23.12	267772
2007-03-23	23.04	23.15	22.76	22.98	188638
2007-03-26	22.95	22.98	22.70	22.97	155307
2007-03-27	22.85	22.85	22.32	22.32	250222
2007-03-28	23.46	24.51	23.39	24.21	6847570
2007-03-29	24.30	24.61	24.11	24.61	569873
2007-03-30	24.54	24.67	24.08	24.42	342773
2007-04-02	23.26	24.13	23.07	23.39	944899
2007-04-03	23.58	23.59	23.22	23.59	505685
2007-04-04	23.50	23.50	22.46	22.93	859913
2007-04-05	22.97	23.51	22.85	23.21	286870
2007-04-09	23.13	23.30	23.11	23.17	206863
2007-04-10	23.17	23.40	23.07	23.16	182026
2007-04-11	23.21	23.25	22.70	22.92	566128
2007-04-12	22.82	23.05	22.75	22.91	490374
2007-04-13	22.85	22.99	22.66	22.69	615844
2007-04-16	22.72	23.61	22.69	23.35	547290
2007-04-17	23.32	23.49	22.91	23.46	447100
2007-04-18	23.32	23.47	23.17	23.21	149635
2007-04-19	23.17	23.36	22.76	22.92	233250
2007-04-20	23.18	23.21	22.91	22.92	292200
2007-04-23	22.87	23.05	22.76	22.89	267277
2007-04-24	22.89	23.00	22.42	22.60	354944
2007-04-25	22.70	22.88	22.49	22.70	568372
2007-04-26	22.70	22.81	22.57	22.67	396747
2007-04-27	22.56	22.80	22.38	22.42	223839
2007-04-30	22.50	22.50	22.03	22.08	380542
2007-05-01	22.06	22.11	21.46	21.50	416388
2007-05-02	21.50	21.76	21.46	21.57	512912
2007-05-03	21.57	21.81	21.34	21.62	503583
2007-05-04	25.01	26.30	24.95	25.29	1984360
2007-05-07	25.26	25.48	24.42	24.68	917177
2007-05-08	24.52	24.52	23.90	24.24	520458
2007-05-09	24.08	25.20	24.00	24.98	417972
2007-05-10	25.18	25.34	24.50	24.57	495600
2007-05-11	24.79	25.08	24.48	24.91	222296
2007-05-14	24.94	24.94	24.47	24.57	220061
2007-05-15	24.56	24.78	23.99	24.04	318704
2007-05-16	24.07	24.25	23.89	24.22	338424
2007-05-17	24.24	24.24	23.36	23.56	643575
2007-05-18	23.56	23.79	23.36	23.55	517659
2007-05-21	23.72	24.17	23.44	24.13	606103
2007-05-22	24.07	24.13	23.48	24.03	582464
2007-05-23	24.11	24.11	23.15	23.29	344245
2007-05-24	23.22	23.45	22.61	22.78	416007
2007-05-25	22.79	23.01	22.39	22.50	186173
2007-05-29	22.58	23.25	22.51	23.14	372426
2007-05-30	23.00	23.39	22.92	23.20	786622
2007-05-31	23.20	23.74	23.17	23.69	416914
2007-06-01	23.74	24.09	23.61	24.09	705900
2007-06-04	24.00	24.15	23.30	23.51	394336
2007-06-05	23.35	23.70	23.00	23.34	403059
2007-06-06	23.18	23.24	22.58	22.64	230461
2007-06-07	22.54	22.60	22.03	22.05	393426
2007-06-08	22.02	22.31	21.81	22.27	194412
2007-06-11	22.09	22.19	21.86	22.06	314706
2007-06-12	21.90	22.11	21.59	21.75	377209
2007-06-13	21.75	22.13	21.59	21.93	332963
2007-06-14	21.93	22.24	21.83	22.04	310627
2007-06-15	22.32	22.35	21.90	22.31	542367
2007-06-18	22.41	22.53	22.19	22.33	397112
2007-06-19	22.24	22.61	22.22	22.53	219288
2007-06-20	22.56	22.76	22.30	22.53	531946
2007-06-21	22.40	22.53	22.32	22.51	357198
2007-06-22	22.50	22.62	22.16	22.51	680229
2007-06-25	22.44	22.93	22.33	22.54	531188
2007-06-26	22.61	22.61	22.02	22.20	711737
2007-06-27	22.05	22.45	22.03	22.43	365035
2007-06-28	22.35	22.75	22.27	22.42	262269
2007-06-29	22.45	22.56	22.07	22.08	639000
2007-07-02	22.23	22.50	22.17	22.50	388425
2007-07-03	22.50	22.85	22.29	22.40	164049
2007-07-05	22.38	22.68	22.31	22.49	264531
2007-07-06	22.44	22.47	22.05	22.23	266125
2007-07-09	22.30	22.39	22.25	22.29	312673
2007-07-10	22.19	22.37	22.07	22.10	298826
2007-07-11	22.06	22.23	22.05	22.14	199008
2007-07-12	22.38	23.40	22.12	23.28	675718
2007-07-13	23.28	23.28	22.60	22.87	382383
2007-07-16	22.83	23.13	22.66	22.70	247819
2007-07-17	22.70	22.83	22.29	22.64	564984
2007-07-18	22.53	23.07	22.38	23.04	375256
2007-07-19	23.08	23.63	23.06	23.51	436268
2007-07-20	23.45	23.58	23.00	23.26	512902
2007-07-23	23.29	23.49	22.86	23.06	347227
2007-07-24	22.75	22.99	22.48	22.55	539911
2007-07-25	22.66	23.24	22.45	22.66	508404
2007-07-26	22.45	22.91	21.97	22.22	463637
2007-07-27	22.12	22.52	21.69	21.72	295035
2007-07-30	21.69	21.79	20.99	21.18	398330
2007-07-31	21.22	21.53	20.91	20.94	295438
2007-08-01	20.90	21.36	20.84	21.18	294468
2007-08-02	21.35	21.82	21.20	21.73	238469
2007-08-03	21.71	21.73	20.81	20.95	357723
2007-08-06	20.94	22.07	20.78	21.81	577414
2007-08-07	24.32	25.00	22.76	24.16	1442816
2007-08-08	24.43	27.17	23.68	23.94	1232710
2007-08-09	23.56	24.81	22.60	24.43	817863
2007-08-10	24.37	26.74	24.12	24.72	644007
2007-08-13	25.13	25.42	24.47	24.54	416450
2007-08-14	24.60	25.38	24.60	24.64	451477
2007-08-15	24.57	25.31	24.40	24.95	324719
2007-08-16	24.82	26.23	24.66	25.93	712302
2007-08-17	26.84	27.00	25.28	26.84	747703
2007-08-20	26.92	27.20	26.11	27.17	344310
2007-08-21	26.95	26.95	24.98	25.25	400360
2007-08-22	25.55	25.81	24.94	25.75	318907
2007-08-23	25.95	25.95	24.75	24.94	288520
2007-08-24	24.92	25.19	24.10	25.17	231598
2007-08-27	25.04	25.17	24.56	24.99	203151
2007-08-28	24.77	25.21	24.60	24.75	228577
2007-08-29	24.95	25.32	24.63	25.18	188687
2007-08-30	24.88	25.52	24.78	25.07	161593
2007-08-31	25.41	27.96	25.18	25.27	211459
2007-09-04	25.21	25.81	25.18	25.46	235493
2007-09-05	25.25	25.93	25.19	25.75	211716
2007-09-06	25.78	26.28	25.38	25.99	214185
2007-09-07	25.62	25.80	25.23	25.70	298861
2007-09-10	25.81	25.81	24.79	25.14	275727
2007-09-11	25.22	25.84	25.09	25.54	387675
2007-09-12	25.49	26.23	25.45	25.99	227447
2007-09-13	26.10	27.27	25.48	26.34	635753
2007-09-14	26.07	26.12	25.70	25.98	304991
2007-09-17	25.91	26.14	25.47	25.54	457919
2007-09-18	25.63	25.94	25.23	25.82	332440
2007-09-19	25.98	27.00	25.89	26.39	733075
2007-09-20	26.26	26.64	26.00	26.18	340157
2007-09-21	26.42	26.42	25.79	25.79	523698
2007-09-24	25.84	26.08	25.40	25.44	378396
2007-09-25	25.32	25.49	25.10	25.36	347168
2007-09-26	25.48	26.17	25.47	25.91	261178
2007-09-27	26.03	26.20	25.62	26.15	155831
2007-09-28	26.10	26.20	25.13	25.24	294705
2007-10-01	25.16	27.17	25.16	26.76	335647
2007-10-02	26.81	26.88	26.43	26.75	155375
2007-10-03	26.57	26.57	25.47	25.59	233768
2007-10-04	25.64	26.01	25.38	25.83	260002
2007-10-05	26.11	26.60	25.85	26.45	229018
2007-10-08	26.36	26.84	26.13	26.48	231986
2007-10-09	26.50	26.99	26.34	26.87	203709
2007-10-10	26.76	27.00	26.45	26.89	150975
2007-10-11	26.94	27.08	25.87	25.87	224973
2007-10-12	25.80	26.65	25.75	25.99	93325
2007-10-15	25.95	26.12	25.58	25.73	229685
2007-10-16	25.56	26.52	25.56	25.69	177549
2007-10-17	25.99	26.50	25.54	25.81	162157
2007-10-18	25.71	26.55	25.63	25.97	138991
2007-10-19	25.97	26.19	25.01	25.11	207388
2007-10-22	24.98	26.05	24.46	26.05	171796
2007-10-23	26.31	26.36	25.87	26.32	180363
2007-10-24	26.23	26.39	25.19	26.00	157728
2007-10-25	26.04	26.50	25.64	25.99	116434
2007-10-26	26.16	26.87	26.05	26.87	125546
2007-10-29	26.88	27.33	26.56	27.25	194182
2007-10-30	27.18	27.66	27.03	27.38	214492
2007-10-31	27.43	27.56	26.60	26.95	214899
2007-11-01	26.91	27.99	26.58	27.60	430683
2007-11-02	24.95	27.32	24.86	26.16	710109
2007-11-05	25.75	26.62	25.56	26.11	452309
2007-11-06	26.13	26.99	26.07	26.97	249575
2007-11-07	26.59	26.98	26.02	26.25	229273
2007-11-08	26.38	27.44	26.32	27.26	323276
2007-11-09	27.00	27.16	26.55	26.68	273464
2007-11-12	26.54	27.86	26.54	27.82	262857
2007-11-13	27.93	28.10	27.71	28.00	537792
2007-11-14	28.02	28.10	27.63	28.00	261229
2007-11-15	27.84	28.17	27.41	27.90	344521
2007-11-16	27.97	28.05	27.30	27.95	265974
2007-11-19	27.56	27.84	26.63	26.87	171532
2007-11-20	26.81	27.45	26.45	27.26	399401
2007-11-21	27.05	27.11	26.55	26.58	281212
2007-11-23	26.74	27.50	26.48	27.18	64351
2007-11-26	27.11	27.24	26.57	26.61	164133
2007-11-27	26.65	27.15	26.52	26.90	318754
2007-11-28	27.25	28.18	26.99	27.98	277106
2007-11-29	27.96	27.99	27.59	27.81	154602
2007-11-30	28.00	28.80	27.86	28.46	525140
2007-12-03	28.32	29.37	28.32	28.52	354921
2007-12-04	28.23	28.34	27.42	27.60	322001
2007-12-05	28.02	28.06	27.31	27.74	164008
2007-12-06	27.70	28.38	27.65	28.20	257334
2007-12-07	28.32	28.48	28.00	28.48	160131
2007-12-10	28.46	29.02	28.42	28.58	258230
2007-12-11	28.42	28.85	27.71	27.71	275626
2007-12-12	28.48	28.88	27.32	27.99	223335
2007-12-13	27.78	27.86	27.27	27.81	142044
2007-12-14	27.43	27.80	27.09	27.30	251782
2007-12-17	27.09	28.05	27.02	27.96	249251
2007-12-18	28.17	28.83	27.96	28.77	372545
2007-12-19	28.66	29.36	28.31	28.64	387259
2007-12-20	28.98	29.57	28.42	29.55	169975
2007-12-21	29.97	30.23	29.02	29.59	883674
2007-12-24	29.71	30.04	29.40	29.54	106807
2007-12-26	29.33	30.04	29.07	29.74	270292
2007-12-27	29.76	29.96	28.34	28.42	321709
2007-12-28	28.71	29.14	28.46	28.50	150642
2007-12-31	28.30	28.32	27.89	28.04	306703
2008-01-02	27.62	28.00	26.97	27.75	225542
2008-01-03	27.70	27.96	27.04	27.28	186167
2008-01-04	26.97	27.35	26.21	26.37	147284
2008-01-07	26.44	27.77	26.42	27.09	243979
2008-01-08	27.17	27.64	25.78	25.80	184550
2008-01-09	25.76	26.55	25.40	26.42	230251
2008-01-10	26.06	26.36	25.38	26.00	376078
2008-01-11	25.85	26.00	25.10	25.19	131812
2008-01-14	25.41	26.35	25.07	25.78	155449
2008-01-15	25.40	25.92	25.03	25.27	273019
2008-01-16	25.14	26.55	25.14	25.61	325514
2008-01-17	25.66	26.27	25.46	25.77	232535
2008-01-18	25.73	27.35	25.73	26.82	448028
2008-01-22	25.80	27.07	25.80	26.12	209514
2008-01-23	25.56	27.53	24.89	27.48	380449
2008-01-24	27.68	28.19	26.74	26.88	602309
2008-01-25	27.05	27.10	25.57	25.69	453716
2008-01-28	25.58	25.80	25.25	25.78	285575
2008-01-29	25.98	26.51	25.91	26.19	269119
2008-01-30	25.95	26.97	25.93	26.02	269454
2008-01-31	25.71	27.69	25.55	27.67	349840
2008-02-01	27.83	28.47	27.10	27.68	203464
2008-02-04	27.66	28.57	27.43	27.47	265755
2008-02-05	26.88	27.49	26.47	26.52	190687
2008-02-06	26.79	27.28	26.44	26.69	377893
2008-02-07	26.60	27.09	26.28	26.65	438706
2008-02-08	26.80	27.25	25.83	25.93	403623
2008-02-11	25.90	26.38	25.39	26.17	225825
2008-02-12	26.23	26.78	25.89	26.29	207899
2008-02-13	26.50	27.05	26.50	26.90	244030
2008-02-14	27.00	27.04	26.23	26.71	273888
2008-02-15	26.46	27.05	25.03	25.41	453865
2008-02-19	25.80	26.08	24.80	24.93	336321
2008-02-20	24.81	25.45	24.66	24.99	260211
2008-02-21	25.06	25.21	23.60	23.89	587927
2008-02-22	23.93	24.09	23.05	23.63	433277
2008-02-25	23.68	24.33	23.62	24.11	344272
2008-02-26	23.99	24.70	23.99	24.45	347601
2008-02-27	24.16	24.56	23.78	24.24	503777
2008-02-28	24.14	24.81	23.94	24.73	386300
2008-02-29	24.70	26.42	24.52	26.14	742997
2008-03-03	25.63	25.78	25.00	25.26	398691
2008-03-04	25.10	25.48	25.04	25.16	299595
2008-03-05	25.33	25.58	25.06	25.20	288989
2008-03-06	25.10	25.53	24.54	24.60	225071
2008-03-07	24.34	25.18	24.34	24.87	205789
2008-03-10	25.01	25.16	24.74	24.84	182664
2008-03-11	25.39	25.93	24.66	24.84	904140
2008-03-12	24.80	24.91	24.45	24.57	584762
2008-03-13	24.25	24.58	23.65	24.00	866459
2008-03-14	24.21	24.21	22.58	23.23	723596
2008-03-17	23.09	23.84	22.62	23.40	426668
2008-03-18	23.87	24.88	23.54	24.71	381344
2008-03-19	24.84	25.16	24.08	24.08	269401
2008-03-20	24.34	24.98	23.65	24.90	801075
2008-03-24	24.95	25.64	24.95	25.43	260020
2008-03-25	25.48	25.79	25.32	25.56	207594
2008-03-26	25.39	25.40	24.78	25.40	329867
2008-03-27	25.39	25.39	24.10	24.16	371311
2008-03-28	24.04	24.57	23.90	23.95	153905
2008-03-31	23.96	24.70	23.81	24.28	206267
2008-04-01	24.67	25.51	24.44	25.48	300536
2008-04-02	25.57	25.74	25.29	25.72	383327
2008-04-03	23.06	23.87	21.17	22.72	2516848
2008-04-04	23.08	23.23	22.38	22.76	432835
2008-04-07	22.94	23.19	22.60	22.72	295171
2008-04-08	22.54	23.04	22.25	22.87	296670
2008-04-09	22.87	23.23	22.18	22.35	200046
2008-04-10	22.39	22.63	22.09	22.45	257537
2008-04-11	22.23	22.35	21.67	21.76	185588
2008-04-14	21.75	22.66	21.73	22.26	243191
2008-04-15	22.43	22.76	21.99	22.41	300396
2008-04-16	22.65	23.27	22.51	23.13	218022
2008-04-17	23.07	23.24	22.54	22.91	136418
2008-04-18	23.36	23.61	23.07	23.43	290845
2008-04-21	23.22	23.49	22.56	23.36	167225
2008-04-22	23.18	23.47	22.52	23.01	191821
2008-04-23	23.12	23.28	22.14	23.06	309259
2008-04-24	23.13	24.31	23.10	24.03	409821
2008-04-25	24.18	24.18	23.38	23.69	157431
2008-04-28	23.61	24.25	23.54	23.69	223434
2008-04-29	23.72	23.91	23.44	23.60	152739
2008-04-30	23.69	23.97	23.26	23.49	241446
2008-05-01	23.52	24.71	23.27	24.37	349691
2008-05-02	24.61	24.64	23.41	23.55	459598
2008-05-05	23.61	24.04	23.29	23.45	291743
2008-05-06	23.36	23.96	23.26	23.78	213019
2008-05-07	23.87	23.87	22.59	22.96	472183
2008-05-08	24.87	25.29	22.03	23.58	1641552
2008-05-09	23.16	23.61	22.67	23.11	654037
2008-05-12	23.20	24.09	23.20	23.74	660300
2008-05-13	23.80	24.29	23.80	24.21	298615
2008-05-14	24.22	25.25	24.22	24.79	378491
2008-05-15	24.74	24.79	24.21	24.74	181582
2008-05-16	24.83	25.30	24.22	24.34	270552
2008-05-19	24.34	25.02	23.98	24.13	308182
2008-05-20	23.94	24.39	23.62	23.79	280480
2008-05-21	23.86	24.33	23.55	23.68	175433
2008-05-22	23.81	24.59	23.75	24.30	225844
2008-05-23	24.09	24.09	23.48	23.68	173434
2008-05-27	23.75	24.24	23.73	24.08	172747
2008-05-28	24.22	24.30	23.86	24.26	150917
2008-05-29	24.20	25.09	24.03	24.56	229989
2008-05-30	23.94	23.96	22.63	23.66	872893
2008-06-02	23.24	23.84	22.87	23.16	340359
2008-06-03	23.30	23.67	23.07	23.22	290240
2008-06-04	23.08	23.49	22.90	23.30	360358
2008-06-05	23.30	23.59	23.16	23.43	375714
2008-06-06	23.23	23.30	22.54	22.56	227484
2008-06-09	22.61	22.63	21.75	22.30	740130
2008-06-10	22.09	22.55	22.00	22.07	297556
2008-06-11	21.97	22.01	21.34	21.38	265534
2008-06-12	21.62	21.88	21.24	21.52	317483
2008-06-13	21.76	21.94	21.33	21.55	337273
2008-06-16	21.45	21.45	20.75	21.08	440499
2008-06-17	21.10	21.16	20.61	20.68	299235
2008-06-18	20.51	21.29	20.51	21.27	337169
2008-06-19	21.27	21.51	20.98	21.51	157151
2008-06-20	21.42	21.51	20.88	21.34	609431
2008-06-23	21.43	21.82	21.33	21.56	486115
2008-06-24	21.51	22.06	21.51	21.71	613975
2008-06-25	21.73	22.44	21.68	22.08	455976
2008-06-26	21.81	21.92	21.56	21.75	293216
2008-06-27	21.66	21.79	21.39	21.53	1091212
2008-06-30	21.47	21.70	20.92	21.40	969676
2008-07-01	21.39	21.91	20.95	21.84	477036
2008-07-02	21.79	21.85	21.26	21.35	442568
2008-07-03	21.36	21.83	20.89	20.94	177654
2008-07-07	21.13	21.55	20.89	21.23	507361
2008-07-08	21.31	21.92	21.25	21.84	488786
2008-07-09	21.80	21.91	20.69	20.94	494287
2008-07-10	20.88	21.27	19.92	20.47	557082
2008-07-11	20.25	20.40	19.84	20.15	610120
2008-07-14	20.36	20.36	19.31	19.44	411266
2008-07-15	19.26	20.09	18.55	19.79	443340
2008-07-16	19.91	20.21	19.60	20.03	590966
2008-07-17	20.03	20.32	19.66	20.00	665194
2008-07-18	20.02	20.46	19.60	19.74	536436
2008-07-21	19.78	20.43	19.32	19.69	476918
2008-07-22	19.67	20.06	19.54	20.03	391170
2008-07-23	19.97	20.30	19.85	20.23	274195
2008-07-24	20.32	20.63	19.80	19.89	298461
2008-07-25	20.03	20.38	19.69	19.98	203174
2008-07-28	19.89	20.14	19.38	19.56	236872
2008-07-29	19.56	20.08	19.49	19.94	265441
2008-07-30	19.98	20.29	19.49	19.71	402976
2008-07-31	19.68	19.68	17.49	17.86	1118924
2008-08-01	17.82	18.68	17.05	18.53	1901031
2008-08-04	18.52	18.52	17.80	18.11	704480
2008-08-05	21.64	21.64	17.91	19.08	1732184
2008-08-06	19.26	20.68	19.22	20.63	890268
2008-08-07	20.47	20.51	20.02	20.51	634137
2008-08-08	20.53	21.59	20.22	21.40	474781
2008-08-11	21.33	22.73	21.33	22.43	414071
2008-08-12	22.41	22.77	21.79	22.11	644585
2008-08-13	22.19	22.87	22.19	22.57	457766
2008-08-14	22.44	22.84	22.42	22.66	190626
2008-08-15	22.86	22.86	22.29	22.69	380427
2008-08-18	22.77	23.00	21.59	21.94	261537
2008-08-19	21.78	21.95	21.48	21.72	246762
2008-08-20	21.85	22.50	21.61	21.89	307840
2008-08-21	21.65	21.99	21.32	21.43	142316
2008-08-22	21.55	21.89	21.33	21.83	254604
2008-08-25	21.69	22.60	21.14	21.20	247211
2008-08-26	21.20	22.01	20.36	20.62	291560
2008-08-27	20.56	21.09	20.46	20.60	418361
2008-08-28	20.62	20.68	19.90	20.62	480285
2008-08-29	20.54	20.78	20.02	20.19	221001
2008-09-02	20.49	21.18	20.00	20.25	152657
2008-09-03	20.23	20.59	19.90	20.17	267075
2008-09-04	19.98	20.54	19.89	19.89	289153
2008-09-05	19.73	20.60	19.62	19.69	246668
2008-09-08	19.81	20.30	19.67	20.07	200900
2008-09-09	20.09	20.62	19.14	19.20	269910
2008-09-10	19.49	20.11	19.17	19.80	354043
2008-09-11	19.68	20.07	19.27	19.95	237837
2008-09-12	19.82	19.82	19.22	19.39	251471
2008-09-15	19.13	19.53	19.03	19.08	300433
2008-09-16	19.49	20.24	19.30	20.01	433701
2008-09-17	19.87	20.18	19.22	19.90	486393
2008-09-18	20.20	21.33	19.25	21.10	876253
2008-09-19	21.95	22.88	21.02	21.90	892928
2008-09-22	21.84	21.84	20.44	20.47	257518
2008-09-23	20.52	20.69	19.92	19.98	219144
2008-09-24	20.09	20.82	19.34	19.44	337784
2008-09-25	19.58	20.28	19.47	19.88	607262
2008-09-26	19.47	19.80	19.31	19.67	240658
2008-09-29	19.42	19.49	18.16	18.88	447570
2008-09-30	18.86	18.87	18.18	18.45	724868
2008-10-01	18.30	19.16	18.30	18.70	454457
2008-10-02	18.56	18.98	17.96	18.04	277297
2008-10-03	18.18	18.35	16.98	17.01	303657
2008-10-06	15.18	15.85	14.84	15.60	715140
2008-10-07	15.83	16.28	15.21	15.26	747651
2008-10-08	14.98	15.61	14.55	14.93	438567
2008-10-09	15.19	16.48	14.08	14.24	447308
2008-10-10	13.72	15.91	12.94	15.67	615708
2008-10-13	16.35	17.04	16.01	17.03	416738
2008-10-14	17.53	17.66	15.55	15.84	334737
2008-10-15	15.62	16.48	14.36	14.37	310851
2008-10-16	14.50	15.03	13.46	14.92	359778
2008-10-17	14.35	15.98	13.83	15.29	513635
2008-10-20	15.50	15.88	15.28	15.50	355117
2008-10-21	15.21	15.53	14.77	14.85	162808
2008-10-22	14.64	14.87	13.87	14.10	207608
2008-10-23	14.09	14.13	13.35	13.93	352458
2008-10-24	12.91	13.43	12.60	13.08	392941
2008-10-27	12.94	13.85	12.47	12.54	246979
2008-10-28	12.85	13.70	12.26	13.65	401696
2008-10-29	13.77	14.18	13.15	13.69	229765
2008-10-30	14.10	14.53	13.02	14.44	175652
2008-10-31	14.27	15.40	14.17	15.20	288471
2008-11-03	14.97	15.97	14.97	15.23	420073
2008-11-04	15.39	15.39	13.39	13.91	473121
2008-11-05	13.73	14.00	13.00	13.06	241683
2008-11-06	12.94	12.94	12.27	12.42	293613
2008-11-07	12.58	12.82	12.04	12.40	289201
2008-11-10	12.69	12.73	12.12	12.31	259052
2008-11-11	12.22	12.93	12.04	12.37	188205
2008-11-12	12.18	12.78	11.95	12.00	210142
2008-11-13	11.98	13.34	11.45	13.24	277514
2008-11-14	12.92	12.99	11.27	11.31	529035
2008-11-17	11.24	12.20	11.15	11.69	318704
2008-11-18	11.78	12.55	11.65	12.49	475973
2008-11-19	12.50	12.68	11.65	11.70	407699
2008-11-20	11.63	11.93	10.65	10.77	422166
2008-11-21	10.86	11.91	10.19	11.83	452308
2008-11-24	12.07	12.80	11.73	12.77	236083
2008-11-25	12.86	12.86	11.65	12.12	295917
2008-11-26	11.87	12.51	11.87	12.42	295927
2008-11-28	12.23	12.58	12.17	12.50	141807
2008-12-01	12.18	12.63	11.36	11.45	280483
2008-12-02	11.63	12.15	11.08	12.03	264810
2008-12-03	11.73	12.30	11.29	12.22	242242
2008-12-04	12.03	12.58	11.54	11.78	328472
2008-12-05	11.63	12.61	11.42	12.57	398906
2008-12-08	12.87	13.17	12.36	12.87	375877
2008-12-09	12.70	13.52	12.43	13.06	353793
2008-12-10	13.18	13.83	12.57	13.68	252963
2008-12-11	13.51	13.85	12.90	13.06	237796
2008-12-12	12.83	13.10	12.45	13.09	313934
2008-12-15	13.24	13.31	12.15	12.29	311188
2008-12-16	12.54	13.70	11.99	13.57	370292
2008-12-17	13.39	13.76	13.08	13.42	266630
2008-12-18	13.35	13.49	12.83	13.00	429020
2008-12-19	13.29	13.43	12.98	13.30	643766
2008-12-22	13.25	13.29	12.61	13.06	292292
2008-12-23	13.02	13.27	12.68	13.02	440554
2008-12-24	12.96	13.08	12.87	12.93	59523
2008-12-26	12.98	13.00	12.55	12.90	111015
2008-12-29	12.90	12.90	12.56	12.69	151478
2008-12-30	12.78	13.22	12.66	13.18	245073
2008-12-31	13.23	13.81	12.97	13.50	234205
2009-01-02	13.52	13.56	13.28	13.43	244218
2009-01-05	13.40	13.40	12.87	13.21	276432
2009-01-06	13.38	13.60	12.90	13.33	314584
2009-01-07	13.06	13.22	12.81	12.92	228539
2009-01-08	12.82	13.44	12.76	13.43	226325
2009-01-09	13.39	13.64	12.83	12.85	258695
2009-01-12	12.86	13.08	12.67	12.76	142372
2009-01-13	12.47	13.01	12.18	12.69	175392
2009-01-14	12.38	12.88	11.90	12.00	250575
2009-01-15	11.99	12.31	11.61	11.87	386612
2009-01-16	11.86	12.07	11.57	12.01	278487
2009-01-20	11.82	12.17	11.44	11.50	206778
2009-01-21	11.60	12.26	11.42	12.21	207800
2009-01-22	11.91	12.23	11.51	11.70	132442
2009-01-23	11.36	11.72	11.35	11.59	184587
2009-01-26	11.57	12.11	11.54	11.73	239854
2009-01-27	11.81	11.95	11.60	11.82	163777
2009-01-28	11.96	12.46	11.87	12.33	245170
2009-01-29	12.15	12.16	11.17	11.32	419018
2009-01-30	11.44	11.56	11.02	11.13	206464
2009-02-02	11.01	11.24	10.87	10.92	324004
2009-02-03	11.00	11.22	10.75	10.98	252478
2009-02-04	10.95	11.42	10.95	11.26	262158
2009-02-05	11.14	11.70	11.14	11.57	240064
2009-02-06	11.48	12.72	11.48	12.20	878303
2009-02-09	12.16	12.35	11.99	12.20	272521
2009-02-10	12.09	12.28	11.47	11.51	286566
2009-02-11	11.56	11.75	11.32	11.43	302027
2009-02-12	11.21	11.63	10.95	11.54	642427
2009-02-13	11.59	11.65	11.36	11.47	214410
2009-02-17	11.04	11.32	10.83	10.96	184331
2009-02-18	10.99	11.10	10.72	10.82	153637
2009-02-19	10.92	11.13	10.72	10.72	198917
2009-02-20	10.64	11.02	10.64	10.96	279556
2009-02-23	11.02	11.18	10.70	10.73	279611
2009-02-24	10.85	11.04	10.68	10.95	305040
2009-02-25	10.90	10.90	10.41	10.58	363237
2009-02-26	10.64	10.74	10.34	10.42	157558
2009-02-27	10.20	10.62	10.15	10.24	458859
2009-03-02	10.10	10.27	9.76	9.77	306152
2009-03-03	9.90	10.03	9.44	9.45	360676
2009-03-04	9.60	9.75	9.45	9.56	389539
2009-03-05	9.38	9.64	9.04	9.44	433369
2009-03-06	9.50	9.75	9.33	9.49	389712
2009-03-09	9.39	9.66	9.07	9.15	467132
2009-03-10	9.32	9.84	9.30	9.83	342805
2009-03-11	9.91	10.14	9.73	9.95	211736
2009-03-12	9.55	10.35	9.55	10.29	248323
2009-03-13	10.31	10.35	10.06	10.20	262119
2009-03-16	10.27	10.48	9.97	10.14	292999
2009-03-17	10.12	10.50	9.90	10.50	179287
2009-03-18	10.48	10.64	10.15	10.64	272000
2009-03-19	10.68	10.85	10.46	10.49	126618
2009-03-20	10.60	10.66	10.01	10.02	322569
2009-03-23	10.27	11.21	10.25	11.20	286777
2009-03-24	11.00	11.27	10.68	10.72	161285
2009-03-25	10.78	11.05	10.63	10.99	174021
2009-03-26	11.10	11.27	10.74	11.25	250738
2009-03-27	11.07	11.18	10.77	10.79	103770
2009-03-30	10.65	10.95	10.40	10.92	181982
2009-03-31	11.01	11.95	10.82	11.61	473316
2009-04-01	11.55	12.58	11.38	12.35	415668
2009-04-02	12.55	13.27	12.42	13.17	321712
2009-04-03	13.11	13.50	13.04	13.50	214551
2009-04-06	13.28	13.28	12.77	13.18	303703
2009-04-07	12.95	13.31	12.91	13.11	246595
2009-04-08	13.25	13.55	13.04	13.44	104803
2009-04-09	13.63	14.18	13.63	14.16	301895
2009-04-13	13.94	14.08	13.64	14.01	164209
2009-04-14	13.90	14.28	13.58	13.86	160822
2009-04-15	13.72	13.94	13.49	13.71	213420
2009-04-16	13.78	14.29	13.59	14.23	207605
2009-04-17	14.28	14.48	14.04	14.26	187319
2009-04-20	13.90	14.11	13.61	13.66	292287
2009-04-21	13.64	14.38	13.64	14.36	198685
2009-04-22	14.09	14.78	13.92	14.37	232637
2009-04-23	14.43	14.76	14.05	14.38	212270
2009-04-24	14.48	15.09	14.25	14.90	221944
2009-04-27	14.66	15.13	14.57	14.80	191724
2009-04-28	14.61	15.00	14.50	14.81	215259
2009-04-29	14.90	15.42	14.87	15.30	280859
2009-04-30	15.39	15.83	15.20	15.22	309769
2009-05-01	15.42	16.17	15.32	15.35	344832
2009-05-04	15.42	15.84	15.42	15.69	305988
2009-05-05	15.55	15.79	15.39	15.56	309059
2009-05-06	15.69	15.69	15.08	15.35	210524
2009-05-07	15.52	15.52	14.79	14.98	228465
2009-05-08	15.17	15.49	14.92	15.41	225769
2009-05-11	15.13	15.37	14.91	15.14	197229
2009-05-12	15.19	15.19	14.59	14.94	160415
2009-05-13	14.65	14.73	13.91	13.96	326210
2009-05-14	14.07	14.19	13.89	13.98	212155
2009-05-15	13.96	14.27	13.81	14.05	172401
2009-05-18	14.17	14.33	13.99	14.19	181985
2009-05-19	14.08	14.29	13.98	14.20	194806
2009-05-20	14.26	14.62	14.15	14.20	157784
2009-05-21	13.98	14.09	13.51	13.77	168136
2009-05-22	13.82	13.94	13.52	13.78	140047
2009-05-26	13.60	14.60	13.54	14.54	173318
2009-05-27	14.39	14.67	14.13	14.28	137217
2009-05-28	14.36	14.40	13.74	13.95	235916
2009-05-29	13.95	13.95	13.54	13.87	305333
2009-06-01	14.05	14.35	14.01	14.23	279498
2009-06-02	14.20	14.79	14.19	14.72	151223
2009-06-03	14.54	14.88	14.54	14.84	189690
2009-06-04	14.75	15.46	14.37	15.37	202077
2009-06-05	15.44	15.57	15.27	15.41	86282
2009-06-08	15.24	15.44	15.01	15.26	86039
2009-06-09	15.30	15.59	15.12	15.46	116131
2009-06-10	15.54	15.74	14.96	15.37	162580
2009-06-11	15.37	15.66	15.05	15.39	91069
2009-06-12	15.21	15.38	14.92	15.37	91474
2009-06-15	15.07	15.20	14.54	14.69	166419
2009-06-16	14.85	15.05	14.59	14.59	127446
2009-06-17	14.55	15.39	14.55	15.30	184350
2009-06-18	15.23	15.59	15.12	15.47	111785
2009-06-19	15.75	16.22	15.48	15.65	278007
2009-06-22	15.58	15.59	15.28	15.34	163625
2009-06-23	15.50	15.56	15.19	15.21	160545
2009-06-24	15.40	15.40	14.94	14.99	189615
2009-06-25	14.91	15.31	14.56	15.30	159623
2009-06-26	15.21	15.95	15.20	15.77	447010
2009-06-29	15.69	15.88	15.52	15.66	117739
2009-06-30	15.72	15.82	15.54	15.55	145829
2009-07-01	15.72	17.00	15.20	16.94	351589
2009-07-02	16.64	16.84	15.85	16.00	200762
2009-07-06	14.72	15.12	13.92	14.09	524824
2009-07-07	14.03	14.07	13.46	13.52	302366
2009-07-08	13.62	13.71	13.14	13.61	284958
2009-07-09	13.73	13.80	13.44	13.55	108357
2009-07-10	13.67	13.73	13.50	13.63	101666
2009-07-13	13.70	14.05	13.38	14.05	162624
2009-07-14	14.01	14.14	13.87	14.10	79140
2009-07-15	14.26	14.71	14.00	14.61	208952
2009-07-16	14.49	15.04	14.49	15.03	113396
2009-07-17	15.07	15.47	15.06	15.38	223113
2009-07-20	15.51	16.00	15.36	15.98	188530
2009-07-21	15.99	16.14	15.80	16.11	182672
2009-07-22	15.98	16.38	15.91	16.25	118203
2009-07-23	16.19	17.00	15.95	16.98	275529
2009-07-24	16.81	16.95	16.48	16.69	160522
2009-07-27	16.61	17.04	16.61	17.00	209038
2009-07-28	16.79	17.05	16.45	17.04	159707
2009-07-29	16.85	17.33	16.78	17.23	122322
2009-07-30	17.34	17.95	17.07	17.26	308430
2009-07-31	17.14	18.85	16.15	18.70	379646
2009-08-03	18.80	19.81	18.67	19.73	298878
2009-08-04	19.34	19.94	18.67	19.83	221304
2009-08-05	19.74	20.07	19.40	19.77	188237
2009-08-06	19.75	19.90	19.10	19.26	251938
2009-08-07	19.63	19.88	18.62	19.57	341241
2009-08-10	19.39	19.53	19.03	19.21	171799
2009-08-11	18.91	19.10	18.80	18.80	145067
2009-08-12	18.88	19.42	18.09	19.10	181703
2009-08-13	19.15	19.42	18.83	19.12	105794
2009-08-14	19.00	19.20	18.46	18.71	120562
2009-08-17	18.44	18.53	18.25	18.36	86786
2009-08-18	18.41	18.78	18.16	18.41	159749
2009-08-19	18.23	18.82	18.05	18.79	133629
2009-08-20	18.80	19.14	18.64	18.90	148678
2009-08-21	19.00	19.70	18.99	19.65	426483
2009-08-24	19.71	20.00	19.67	19.98	182939
2009-08-25	19.99	20.23	19.27	19.95	205793
2009-08-26	19.87	20.06	19.58	19.91	201962
2009-08-27	19.92	20.05	19.48	19.79	109771
2009-08-28	19.90	20.00	19.31	19.47	104232
2009-08-31	19.19	19.42	18.99	19.25	190596
2009-09-01	19.16	19.75	18.51	18.94	198008
2009-09-02	18.84	19.26	18.84	19.04	83536
2009-09-03	19.08	19.31	18.75	19.22	70187
2009-09-04	19.14	19.66	18.87	19.49	125566
2009-09-08	19.69	19.77	19.31	19.71	198854
2009-09-09	19.69	20.18	19.60	20.15	233560
2009-09-10	20.07	20.25	20.01	20.25	124573
2009-09-11	20.22	20.37	20.10	20.14	80604
2009-09-14	20.09	20.38	20.02	20.32	96085
2009-09-15	20.18	20.31	19.57	19.76	273930
2009-09-16	19.76	21.31	19.69	21.27	321396
2009-09-17	21.17	22.11	20.96	21.81	247842
2009-09-18	21.88	23.48	21.68	23.48	736914
2009-09-21	23.34	24.60	23.25	24.40	882096
2009-09-22	24.45	24.55	23.82	23.92	548898
2009-09-23	23.89	23.95	22.70	23.60	263128
2009-09-24	23.63	23.75	23.33	23.43	614460
2009-09-25	23.29	23.68	23.21	23.26	169073
2009-09-28	23.45	23.73	23.24	23.26	394075
2009-09-29	23.25	23.48	22.89	22.93	671499
2009-09-30	22.88	23.60	22.69	23.20	261470
2009-10-01	23.02	23.19	22.74	22.90	194837
2009-10-02	22.70	23.30	21.89	22.97	231033
2009-10-05	23.01	23.60	23.00	23.60	212834
2009-10-06	23.87	24.14	23.73	23.99	281986
2009-10-07	23.97	24.30	23.51	23.73	196754
2009-10-08	23.97	24.29	23.74	24.03	252710
2009-10-09	24.03	24.36	23.64	24.29	220098
2009-10-12	24.33	24.89	23.89	24.17	223178
2009-10-13	24.21	24.34	23.75	23.94	154180
2009-10-14	24.16	24.56	23.87	23.90	156803
2009-10-15	23.71	24.02	23.71	24.01	144661
2009-10-16	23.89	24.33	23.40	23.76	312554
2009-10-19	23.91	23.95	23.56	23.76	151048
2009-10-20	23.91	23.92	23.23	23.39	302903
2009-10-21	23.40	24.09	23.00	23.16	202553
2009-10-22	23.19	23.59	22.71	23.48	149855
2009-10-23	23.55	23.79	22.87	22.90	146151
2009-10-26	22.85	23.37	22.54	22.70	148137
2009-10-27	22.73	23.01	22.08	22.21	224269
2009-10-28	22.11	22.21	21.00	21.18	210284
2009-10-29	21.60	23.60	21.60	22.82	517550
2009-10-30	22.59	23.54	21.64	22.19	370826
2009-11-02	22.39	22.56	21.87	22.05	263815
2009-11-03	21.81	22.14	21.73	22.00	189585
2009-11-04	22.00	22.09	21.68	21.75	205845
2009-11-05	21.92	22.59	21.71	22.00	260608
2009-11-06	21.82	22.31	21.69	22.13	120144
2009-11-09	22.26	22.53	22.12	22.45	199892
2009-11-10	22.26	22.51	22.22	22.34	146018
2009-11-11	22.43	22.48	21.78	22.03	164826
2009-11-12	21.90	22.10	21.63	21.65	117098
2009-11-13	21.65	21.85	21.20	21.81	113602
2009-11-16	21.87	22.32	21.57	22.00	164604
2009-11-17	22.00	22.15	21.81	22.00	91136
2009-11-18	21.94	22.11	21.67	21.93	140289
2009-11-19	21.69	21.81	21.47	21.69	217867
2009-11-20	21.61	21.80	21.50	21.60	183988
2009-11-23	21.89	22.30	21.77	21.95	131388
2009-11-24	21.90	22.14	21.69	22.09	126834
2009-11-25	22.13	22.17	21.94	22.07	111103
2009-11-27	21.28	21.97	21.28	21.59	108840
2009-11-30	21.66	22.32	21.66	22.26	339882
2009-12-01	22.35	22.35	21.97	22.07	385568
2009-12-02	22.13	22.29	21.72	21.93	176180
2009-12-03	21.94	21.94	21.34	21.39	100425
2009-12-04	22.20	22.33	21.50	22.17	135884
2009-12-07	22.10	22.36	22.07	22.18	66626
2009-12-08	22.10	22.50	21.80	22.33	218357
2009-12-09	22.28	22.32	21.86	22.32	195146
2009-12-10	22.35	22.46	21.85	21.98	144686
2009-12-11	22.03	22.30	21.79	22.09	87709
2009-12-14	22.29	22.50	22.11	22.49	133506
2009-12-15	22.50	22.66	22.11	22.36	129406
2009-12-16	22.55	22.72	22.27	22.49	164750
2009-12-17	22.28	22.77	22.12	22.61	227519
2009-12-18	22.87	22.96	22.35	22.64	678964
2009-12-21	22.70	23.63	22.22	23.38	450865
2009-12-22	23.47	24.21	23.39	24.07	251631
2009-12-23	24.18	24.45	24.07	24.43	126724
2009-12-24	24.45	24.64	24.31	24.42	90518
2009-12-28	24.45	24.45	24.27	24.38	73442
2009-12-29	24.36	24.45	24.23	24.26	67454
2009-12-30	24.19	24.26	23.77	24.06	169173
2009-12-31	23.98	24.10	23.58	23.63	101489
2010-01-04	23.84	24.30	23.81	24.15	139652
2010-01-05	24.04	24.24	23.75	23.99	152010
2010-01-06	23.93	24.10	23.81	24.08	208004
2010-01-07	24.11	24.11	23.55	23.85	120789
2010-01-08	23.70	23.92	23.70	23.88	80277
2010-01-11	23.97	23.97	23.37	23.75	105218
2010-01-12	23.51	23.83	23.21	23.31	170458
2010-01-13	23.43	23.61	23.01	23.53	137889
2010-01-14	23.40	23.64	23.39	23.57	116599
2010-01-15	23.66	23.73	22.94	23.41	205917
2010-01-19	23.39	23.45	23.04	23.13	319181
2010-01-20	22.93	23.26	22.10	22.56	249354
2010-01-21	22.55	22.74	22.00	22.38	239803
2010-01-22	22.30	22.44	21.94	22.01	164961
2010-01-25	22.13	22.18	21.80	21.93	163832
2010-01-26	21.79	22.17	21.59	21.96	214418
2010-01-27	21.84	22.33	21.78	22.31	139994
2010-01-28	22.31	22.36	21.90	22.19	297797
2010-01-29	22.32	22.65	22.20	22.30	356530
2010-02-01	22.33	22.64	22.11	22.54	243227
2010-02-02	22.49	22.96	22.22	22.75	184549
2010-02-03	22.60	23.00	22.60	22.91	180625
2010-02-04	22.79	22.90	22.12	22.28	571534
2010-02-05	21.21	21.70	20.69	21.50	492957
2010-02-08	21.39	21.39	20.76	21.17	191627
2010-02-09	20.56	21.50	20.56	21.37	129727
2010-02-10	21.35	21.64	21.05	21.44	179554
2010-02-11	21.31	21.79	21.12	21.77	194970
2010-02-12	21.50	22.19	21.40	22.17	269816
2010-02-16	22.35	22.82	22.24	22.79	173994
2010-02-17	22.75	23.05	22.75	23.03	103621
2010-02-18	22.94	23.08	22.85	23.05	344742
2010-02-19	23.06	23.51	23.02	23.35	208497
2010-02-22	23.34	23.58	23.20	23.44	98440
2010-02-23	23.36	23.82	23.36	23.68	201740
2010-02-24	23.68	23.92	23.50	23.74	89398
2010-02-25	23.42	23.54	23.06	23.46	165912
2010-02-26	23.55	23.55	23.18	23.28	114198
2010-03-01	23.31	24.35	23.30	24.28	238384
2010-03-02	24.27	24.70	23.83	24.49	165667
2010-03-03	24.60	24.91	24.51	24.78	218678
2010-03-04	24.79	24.90	24.61	24.82	196266
2010-03-05	24.89	24.94	24.82	24.94	244891
2010-03-08	24.93	25.00	24.85	24.93	142551
2010-03-09	24.77	25.35	24.77	25.18	135253
2010-03-10	25.11	25.32	24.97	25.25	184576
2010-03-11	25.04	25.30	25.02	25.19	108617
2010-03-12	25.17	25.20	24.86	25.12	141578
2010-03-15	25.12	25.43	25.09	25.35	68497
2010-03-16	25.36	25.62	25.27	25.62	139502
2010-03-17	25.57	25.77	25.54	25.64	178942
2010-03-18	25.55	25.89	25.49	25.78	66758
2010-03-19	25.93	26.13	25.52	25.73	377087
2010-03-22	25.53	26.31	25.44	26.22	87398
2010-03-23	26.21	26.42	25.98	26.33	82741
2010-03-24	26.22	26.26	25.87	25.92	67568
2010-03-25	26.01	26.43	25.55	25.55	88226
2010-03-26	25.57	25.88	25.29	25.45	82346
2010-03-29	25.56	25.64	25.41	25.50	72861
2010-03-30	25.61	25.91	25.36	25.78	173133
2010-03-31	25.63	25.94	25.19	25.22	135231
2010-04-01	25.35	25.47	24.75	25.04	257809
2010-04-05	25.05	25.65	24.91	25.62	100163
2010-04-06	25.44	25.55	25.32	25.50	70234
2010-04-07	25.40	25.42	24.42	24.68	323257
2010-04-08	24.52	25.01	24.32	24.85	113364
2010-04-09	24.92	24.92	24.43	24.72	114784
2010-04-12	24.79	25.06	24.50	25.06	148271
2010-04-13	25.00	25.30	24.90	25.28	64328
2010-04-14	25.45	26.15	25.38	26.14	206873
2010-04-15	26.14	26.35	26.05	26.29	80915
2010-04-16	26.29	26.50	25.96	26.00	160766
2010-04-19	25.96	26.07	25.59	26.04	128902
2010-04-20	26.07	26.57	26.07	26.57	107815
2010-04-21	26.52	26.93	26.52	26.87	135620
2010-04-22	26.53	26.60	26.24	26.40	289552
2010-04-23	26.47	26.50	25.93	26.00	140362
2010-04-26	25.89	26.29	25.66	25.99	146649
2010-04-27	25.80	26.05	25.58	25.64	152086
2010-04-28	24.86	25.19	22.40	23.05	668858
2010-04-29	23.18	24.03	22.81	23.94	470604
2010-04-30	23.88	24.03	23.04	23.05	280202
2010-05-03	23.23	23.97	23.12	23.76	343386
2010-05-04	23.41	23.41	22.69	22.95	291115
2010-05-05	22.70	23.02	22.44	22.47	284885
2010-05-06	22.40	22.76	20.80	22.01	257752
2010-05-07	21.86	22.14	20.80	21.47	237524
2010-05-10	22.26	22.60	22.22	22.58	213748
2010-05-11	22.27	23.04	22.00	22.60	139890
2010-05-12	22.71	23.77	22.62	23.74	163673
2010-05-13	23.60	24.05	23.49	23.56	270691
2010-05-14	23.45	23.46	23.01	23.34	265525
2010-05-17	23.49	23.75	22.87	23.74	219023
2010-05-18	24.04	24.04	23.36	23.43	165657
2010-05-19	23.31	23.58	22.83	23.25	143010
2010-05-20	22.68	23.20	22.06	22.31	314029
2010-05-21	21.86	22.51	21.70	22.19	279357
2010-05-24	22.23	22.54	21.84	22.16	135218
2010-05-25	21.63	22.36	21.38	22.23	268963
2010-05-26	22.27	22.82	22.13	22.52	301843
2010-05-27	22.94	22.94	22.50	22.81	254029
2010-05-28	22.72	22.77	22.29	22.55	161374
2010-06-01	22.31	22.62	21.87	21.88	289298
2010-06-02	22.06	22.61	21.86	22.54	241089
2010-06-03	22.53	23.09	22.11	22.98	142748
2010-06-04	22.41	22.66	21.83	21.88	278369
2010-06-07	22.05	22.10	21.36	21.39	179169
2010-06-08	21.54	21.54	21.06	21.50	148200
2010-06-09	21.74	21.94	20.79	21.50	168747
2010-06-10	21.88	22.00	21.63	21.98	154873
2010-06-11	21.64	22.23	21.64	22.22	144622
2010-06-14	22.44	22.60	22.14	22.18	112662
2010-06-15	22.27	23.14	22.14	23.03	145620
2010-06-16	22.89	22.89	22.50	22.53	168411
2010-06-17	22.49	22.74	22.29	22.36	204426
2010-06-18	22.09	22.50	21.94	22.15	406600
2010-06-21	22.36	22.68	21.98	22.15	194695
2010-06-22	22.15	22.74	21.91	21.94	161879
2010-06-23	21.96	22.10	21.70	21.72	133098
2010-06-24	21.55	22.22	21.55	21.97	174094
2010-06-25	22.13	22.26	21.85	21.95	337819
2010-06-28	22.03	22.64	21.95	22.40	174500
2010-06-29	21.99	22.30	21.63	21.85	277265
2010-06-30	21.91	22.48	21.71	21.77	156121
2010-07-01	21.74	22.07	21.21	22.00	284893
2010-07-02	22.19	22.19	21.83	21.92	148135
2010-07-06	22.19	22.48	21.56	21.62	199640
2010-07-07	21.76	22.14	21.58	22.08	146194
2010-07-08	22.32	22.42	21.80	22.07	112061
2010-07-09	21.98	22.33	21.98	22.29	100507
2010-07-12	22.15	22.45	22.00	22.10	117255
2010-07-13	22.34	23.11	22.19	23.01	205890
2010-07-14	22.91	23.33	22.81	23.25	125352
2010-07-15	23.20	23.20	22.59	22.97	130422
2010-07-16	22.85	22.91	22.17	22.20	211685
2010-07-19	22.19	22.56	21.73	22.07	106735
2010-07-20	21.76	22.28	21.61	22.14	153061
2010-07-21	22.22	22.24	21.76	21.77	126107
2010-07-22	22.13	22.57	22.10	22.56	232521
2010-07-23	22.39	23.26	22.39	23.22	109763
2010-07-26	23.33	23.86	23.17	23.82	235600
2010-07-27	23.88	24.23	23.80	23.95	162399
2010-07-28	21.50	24.08	21.50	23.42	181260
2010-07-29	23.49	23.52	22.79	23.17	123954
2010-07-30	22.79	23.72	22.79	23.69	180428
2010-08-02	23.93	24.36	23.79	24.07	177718
2010-08-03	23.95	24.39	23.85	23.96	157112
2010-08-04	24.01	25.04	24.01	24.61	254918
2010-08-05	24.42	24.72	23.96	24.28	188285
2010-08-06	23.91	24.21	23.50	24.06	154935
2010-08-09	24.27	24.67	24.05	24.61	148719
2010-08-10	24.26	24.46	23.76	24.00	175382
2010-08-11	23.49	23.49	22.83	22.86	204136
2010-08-12	22.44	22.58	22.14	22.46	101173
2010-08-13	22.32	22.58	22.08	22.31	171591
2010-08-16	22.09	22.34	21.93	22.06	148741
2010-08-17	22.30	22.59	22.16	22.39	202847
2010-08-18	22.30	22.37	21.99	22.21	151983
2010-08-19	22.19	22.23	21.48	21.64	390744
2010-08-20	21.49	21.76	21.30	21.70	140323
2010-08-23	21.77	21.93	21.51	21.56	150637
2010-08-24	21.26	21.39	21.06	21.17	139361
2010-08-25	20.96	21.22	20.80	21.18	173439
2010-08-26	21.20	21.48	20.83	21.03	277687
2010-08-27	21.29	21.59	20.80	21.55	195817
2010-08-30	21.40	21.44	20.95	20.96	168811
2010-08-31	20.86	21.10	20.64	20.82	187561
2010-09-01	21.05	21.50	20.83	21.41	267794
2010-09-02	21.48	21.48	21.00	21.38	156504
2010-09-03	21.66	21.73	21.35	21.67	131345
2010-09-07	21.65	21.81	21.59	21.69	156334
2010-09-08	21.69	21.89	21.66	21.74	152653
2010-09-09	22.08	22.14	21.93	22.07	145363
2010-09-10	22.21	22.49	22.11	22.15	139946
2010-09-13	22.38	23.00	22.27	22.92	151748
2010-09-14	22.92	22.94	22.54	22.60	98064
2010-09-15	22.44	23.06	22.40	22.80	88746
2010-09-16	22.79	22.98	22.70	22.76	112393
2010-09-17	23.03	23.03	22.52	22.80	378801
2010-09-20	22.78	23.49	22.66	23.47	177097
2010-09-21	23.41	23.70	23.17	23.21	145678
2010-09-22	23.06	23.30	22.81	23.00	82854
2010-09-23	22.77	23.20	22.62	22.69	105470
2010-09-24	23.05	23.58	22.86	23.58	125761
2010-09-27	23.65	23.65	23.33	23.59	102053
2010-09-28	23.59	23.99	23.25	23.95	156952
2010-09-29	23.81	24.16	23.70	24.09	123846
2010-09-30	24.24	24.50	23.85	24.04	163321
2010-10-01	24.28	24.36	23.87	24.22	185595
2010-10-04	24.10	24.20	23.60	23.81	125180
2010-10-05	24.13	24.53	23.56	24.46	373799
2010-10-06	24.46	24.46	23.93	24.21	276965
2010-10-07	24.44	24.44	24.09	24.20	121254
2010-10-08	24.19	24.57	23.98	24.47	107192
2010-10-11	24.37	24.49	24.25	24.25	110777
2010-10-12	24.14	24.43	23.97	24.31	97937
2010-10-13	24.40	24.99	24.31	24.90	158870
2010-10-14	24.80	25.23	24.80	24.98	98909
2010-10-15	25.23	25.34	24.80	25.26	217031
2010-10-18	25.26	25.57	25.11	25.49	145665
2010-10-19	25.05	25.62	24.83	25.01	206363
2010-10-20	25.19	25.25	24.89	24.98	170209
2010-10-21	25.18	25.42	24.51	25.00	180432
2010-10-22	25.01	25.40	24.79	25.34	143548
2010-10-25	25.42	25.59	25.20	25.27	122621
2010-10-26	25.06	25.60	24.95	25.37	97677
2010-10-27	25.12	25.44	24.95	25.40	133360
2010-10-28	25.66	25.72	25.02	25.27	173459
2010-10-29	25.22	25.50	25.03	25.39	98922
2010-11-01	25.50	25.72	24.89	25.06	122696
2010-11-02	25.40	25.77	25.20	25.67	140747
2010-11-03	25.57	25.92	25.06	25.90	106359
2010-11-04	26.00	27.00	25.90	26.98	245444
2010-11-05	26.83	26.91	26.40	26.52	231912
2010-11-08	26.57	26.90	26.56	26.79	126651
2010-11-09	26.75	26.93	26.50	26.89	271505
2010-11-10	26.75	27.01	26.71	27.00	329709
2010-11-11	26.60	26.87	26.24	26.68	114610
2010-11-12	26.40	26.78	26.13	26.32	125741
2010-11-15	26.27	26.28	25.46	25.89	224143
2010-11-16	25.61	25.88	25.34	25.43	142832
2010-11-17	25.49	25.49	25.14	25.28	93975
2010-11-18	25.51	26.00	25.36	25.81	92441
2010-11-19	25.75	25.89	25.60	25.81	163241
2010-11-22	25.65	26.02	25.24	25.94	134513
2010-11-23	25.59	25.59	25.00	25.31	107222
2010-11-24	25.50	26.09	25.50	26.09	181686
2010-11-26	25.87	26.10	25.72	25.95	37065
2010-11-29	25.71	25.73	25.03	25.58	140486
2010-11-30	25.25	25.37	24.89	25.31	376004
2010-12-01	25.90	26.93	25.90	26.49	265637
2010-12-02	26.55	26.93	26.43	26.88	223591
2010-12-03	26.78	27.00	26.75	26.95	132729
2010-12-06	26.97	27.35	26.78	27.18	174861
2010-12-07	27.23	27.40	26.61	27.19	243628
2010-12-08	27.28	27.59	27.02	27.19	227452
2010-12-09	27.47	27.47	27.02	27.27	215842
2010-12-10	27.36	28.39	27.32	28.31	199705
2010-12-13	28.33	28.73	27.96	27.99	181305
2010-12-14	28.15	28.21	27.88	27.94	117814
2010-12-15	27.99	28.20	27.74	27.82	131278
2010-12-16	27.67	27.67	26.26	27.06	468805
2010-12-17	27.00	27.27	26.60	27.15	434368
2010-12-20	27.27	27.27	26.85	26.85	152963
2010-12-21	27.04	27.09	26.85	26.98	110837
2010-12-22	26.97	27.09	26.77	26.89	122814
2010-12-23	26.90	26.97	26.78	26.81	55610
2010-12-27	26.71	26.93	26.44	26.74	99981
2010-12-28	26.19	27.09	26.19	26.40	174586
2010-12-29	26.43	26.59	26.27	26.49	154223
2010-12-30	26.52	26.76	26.49	26.55	75273
2010-12-31	26.46	26.62	25.90	25.90	169612
2011-01-03	26.01	26.90	25.71	26.58	143956
2011-01-04	26.72	26.78	25.79	26.13	127995
2011-01-05	26.06	26.55	25.99	26.53	110527
2011-01-06	26.50	26.76	26.38	26.60	111154
2011-01-07	26.68	26.79	25.72	26.20	92020
2011-01-10	26.04	26.53	25.84	26.38	85892
2011-01-11	26.44	26.56	26.18	26.37	68304
2011-01-12	26.65	26.65	26.25	26.42	105732
2011-01-13	26.46	26.59	26.17	26.40	79737
2011-01-14	26.34	26.75	26.12	26.74	113080
2011-01-18	26.25	26.93	26.24	26.85	129981
2011-01-19	26.86	27.02	26.32	26.43	127880
2011-01-20	26.26	26.45	25.83	26.03	99605
2011-01-21	26.16	26.27	25.86	26.08	180860
2011-01-24	26.05	26.49	25.98	26.26	94353
2011-01-25	26.07	26.38	25.74	26.37	115034
2011-01-26	26.42	27.04	26.22	26.88	165496
2011-01-27	26.92	27.07	26.66	26.88	72641
2011-01-28	26.79	26.96	25.90	26.00	175386
2011-01-31	26.08	26.31	25.66	26.29	155614
2011-02-01	26.42	26.84	26.12	26.75	272874
2011-02-02	26.61	27.27	26.61	26.81	133701
2011-02-03	26.56	26.74	26.21	26.49	88843
2011-02-04	26.44	26.59	26.22	26.39	150190
2011-02-07	26.37	26.72	26.05	26.70	183852
2011-02-08	26.61	26.62	24.42	26.07	353799
2011-02-09	26.06	26.29	25.57	25.86	144331
2011-02-10	25.78	26.12	25.64	25.97	107257
2011-02-11	25.73	26.55	25.73	26.51	127738
2011-02-14	26.42	26.91	26.40	26.82	143912
2011-02-15	26.55	26.71	26.11	26.41	158335
2011-02-16	26.51	26.77	26.23	26.53	181218
2011-02-17	26.45	26.76	26.38	26.53	190006
2011-02-18	26.71	26.79	26.48	26.64	207724
2011-02-22	26.27	26.53	25.89	26.16	166364
2011-02-23	26.11	26.25	25.53	25.67	167215
2011-02-24	25.70	25.91	25.30	25.69	151614
2011-02-25	25.70	26.64	25.70	26.64	167282
2011-02-28	26.80	26.86	26.32	26.61	109490
2011-03-01	26.74	26.94	25.89	25.97	225606
2011-03-02	26.09	26.43	25.98	26.32	158709
2011-03-03	26.64	27.44	26.64	27.16	244966
2011-03-04	27.23	27.31	26.32	27.09	186235
2011-03-07	27.22	27.29	26.12	26.33	142658
2011-03-08	26.46	27.04	26.20	26.95	115203
2011-03-09	26.83	26.95	26.64	26.81	93427
2011-03-10	26.35	26.35	25.74	26.02	158261
2011-03-11	25.91	26.16	25.43	25.47	183614
2011-03-14	25.13	25.47	24.85	25.35	133179
2011-03-15	24.56	25.39	24.56	25.17	186984
2011-03-16	25.07	25.29	24.84	24.87	157082
2011-03-17	25.39	25.46	24.86	24.87	118586
2011-03-18	25.09	25.32	24.86	25.31	295905
2011-03-21	25.61	26.93	25.56	25.94	106707
2011-03-22	26.02	26.47	25.46	25.51	113500
2011-03-23	25.41	25.57	25.04	25.47	144306
2011-03-24	25.72	25.77	25.39	25.58	132172
2011-03-25	25.77	26.06	25.48	25.90	187373
2011-03-28	25.87	26.32	25.82	26.22	239669
2011-03-29	26.17	26.96	26.16	26.67	260515
2011-03-30	26.79	27.02	26.70	26.92	144227
2011-03-31	26.82	27.24	26.82	27.24	156726
2011-04-01	27.38	27.74	27.16	27.55	163939
2011-04-04	27.71	27.86	27.29	27.43	109997
2011-04-05	27.34	27.63	27.17	27.47	130752
2011-04-06	27.58	27.73	27.35	27.49	79800
2011-04-07	27.54	27.68	27.19	27.40	132198
2011-04-08	27.63	27.63	26.98	27.16	103495
2011-04-11	27.12	27.36	26.90	27.09	96491
2011-04-12	26.89	27.08	26.54	26.54	111233
2011-04-13	26.67	26.76	26.34	26.55	116673
2011-04-14	26.24	26.53	25.93	26.51	145381
2011-04-15	26.37	26.61	26.12	26.57	169738
2011-04-18	26.11	26.12	25.69	26.00	114924
2011-04-19	26.16	26.20	25.52	25.67	130489
2011-04-20	26.07	26.45	26.07	26.30	103839
2011-04-21	26.56	26.67	26.44	26.66	117954
2011-04-25	26.53	26.74	26.41	26.62	125223
2011-04-26	26.73	27.26	26.56	27.17	178339
2011-04-27	27.13	27.46	27.01	27.46	88751
2011-04-28	27.36	27.57	27.22	27.52	73766
2011-04-29	27.66	27.91	27.39	27.66	110022
2011-05-02	27.82	27.82	27.27	27.30	91006
2011-05-03	27.26	27.44	26.66	26.92	112480
2011-05-04	26.90	27.02	26.38	26.58	112267
2011-05-05	26.42	27.07	26.22	26.34	116524
2011-05-06	26.74	26.80	26.17	26.31	83782
2011-05-09	26.20	27.12	26.18	26.89	150289
2011-05-10	27.59	30.30	25.88	30.00	341948
2011-05-11	29.99	30.39	29.40	29.68	222717
2011-05-12	29.60	30.04	29.26	29.55	246713
2011-05-13	29.39	29.57	28.83	28.90	207695
2011-05-16	28.61	28.88	28.24	28.24	145635
2011-05-17	27.99	28.32	27.78	28.16	114486
2011-05-18	28.21	28.74	28.00	28.39	122491
2011-05-19	28.66	28.73	28.14	28.42	140417
2011-05-20	28.21	28.30	27.16	28.03	167828
2011-05-23	27.47	27.78	27.25	27.27	141541
2011-05-24	27.44	27.48	26.70	26.97	133273
2011-05-25	26.74	27.22	26.59	27.02	117122
2011-05-26	26.87	27.45	26.71	27.39	126820
2011-05-27	27.50	27.70	27.29	27.51	75066
2011-05-31	27.73	28.15	27.43	28.15	299981
2011-06-01	27.82	28.16	27.64	27.64	281803
2011-06-02	27.59	27.98	27.35	27.91	186722
2011-06-03	27.38	27.65	26.89	26.90	139509
2011-06-06	26.96	27.01	26.58	26.71	168440
2011-06-07	26.96	26.96	26.56	26.65	99750
2011-06-08	26.46	26.65	26.26	26.60	196587
2011-06-09	26.77	27.11	26.38	26.98	231670
2011-06-10	26.73	26.90	26.09	26.30	200706
2011-06-13	26.33	26.34	26.03	26.07	155290
2011-06-14	26.45	26.66	24.91	26.54	103215
2011-06-15	26.10	26.43	25.76	25.79	137621
2011-06-16	25.76	26.24	25.53	25.84	120753
2011-06-17	25.96	26.10	25.52	25.62	373372
2011-06-20	25.49	26.28	25.49	26.27	177827
2011-06-21	26.50	27.33	26.31	27.10	265787
2011-06-22	26.88	27.07	26.63	26.64	127761
2011-06-23	26.24	26.88	26.06	26.85	116739
2011-06-24	26.92	26.92	26.49	26.58	210474
2011-06-27	26.51	27.08	26.35	26.99	130370
2011-06-28	27.02	27.47	26.88	27.47	100035
2011-06-29	27.55	27.68	27.17	27.46	109124
2011-06-30	27.50	27.88	27.50	27.72	122083
2011-07-01	27.76	28.07	27.31	28.01	187491
2011-07-05	28.01	28.40	28.01	28.23	115227
2011-07-06	28.12	28.50	28.12	28.48	101089
2011-07-07	28.61	29.10	28.61	28.86	108053
2011-07-08	28.31	28.79	28.31	28.64	154984
2011-07-11	28.09	28.47	27.87	28.06	87743
2011-07-12	27.89	28.14	27.73	27.74	100909
2011-07-13	27.89	28.31	27.79	27.94	117937
2011-07-14	27.96	28.06	27.18	27.19	121481
2011-07-15	27.29	27.52	26.49	27.24	187360
2011-07-18	27.16	27.23	26.48	26.62	80559
2011-07-19	26.96	27.36	26.39	27.35	198638
2011-07-20	27.42	27.42	26.70	26.92	192698
2011-07-21	27.03	27.25	26.63	26.95	101451
2011-07-22	27.01	27.11	26.56	26.67	165512
2011-07-25	26.29	26.76	26.26	26.40	117911
2011-07-26	26.06	26.79	26.04	26.21	188643
2011-07-27	26.04	26.04	25.33	25.36	201403
2011-07-28	25.31	25.91	25.31	25.56	240191
2011-07-29	25.15	25.73	25.02	25.40	150021
2011-08-01	25.74	25.78	24.80	25.19	146070
2011-08-02	24.99	25.49	24.35	24.37	202547
2011-08-03	24.49	24.93	23.89	24.89	147146
2011-08-04	24.45	24.66	23.55	23.56	242772
2011-08-05	27.29	28.99	25.94	26.78	599120
2011-08-08	26.03	27.18	23.84	23.89	421645
2011-08-09	24.68	25.45	22.67	25.36	453825
2011-08-10	24.55	24.99	23.21	23.25	275607
2011-08-11	23.40	24.81	23.06	24.35	277586
2011-08-12	24.53	24.92	23.75	24.26	112579
2011-08-15	24.52	24.97	24.11	24.75	78099
2011-08-16	24.44	24.59	23.65	24.08	138808
2011-08-17	24.26	24.42	23.66	24.08	135246
2011-08-18	23.18	23.85	22.80	22.92	464881
2011-08-19	22.41	23.40	22.24	22.31	144209
2011-08-22	22.98	22.98	21.84	22.39	139770
2011-08-23	22.43	23.75	22.18	23.69	169289
2011-08-24	23.53	23.99	23.27	23.75	285689
2011-08-25	23.94	23.94	22.90	23.10	247710
2011-08-26	22.88	24.02	22.77	23.92	187940
2011-08-29	24.24	25.07	23.89	25.00	169320
2011-08-30	24.81	25.28	24.42	25.07	206669
2011-08-31	25.24	25.48	24.61	25.04	302164
2011-09-01	25.00	25.42	24.29	24.83	253081
2011-09-02	24.20	24.50	23.51	23.66	199445
2011-09-06	22.76	23.61	22.71	23.53	180728
2011-09-07	23.93	24.54	23.92	24.50	135047
2011-09-08	24.33	24.59	23.76	23.83	128151
2011-09-09	23.59	23.73	22.75	23.04	169355
2011-09-12	22.63	23.37	22.61	23.37	116158
2011-09-13	23.40	23.77	23.17	23.67	124651
2011-09-14	23.94	24.64	23.48	24.29	208489
2011-09-15	24.58	24.72	24.09	24.69	164009
2011-09-16	24.92	24.96	24.64	24.96	384483
2011-09-19	24.46	24.91	24.21	24.58	147205
2011-09-20	24.76	24.85	23.86	23.91	150719
2011-09-21	23.93	24.32	22.97	23.05	190022
2011-09-22	22.25	23.03	22.10	22.41	392269
2011-09-23	22.39	23.01	22.30	22.94	181589
2011-09-26	23.11	23.51	22.66	23.45	147823
2011-09-27	24.03	24.67	23.60	24.10	161399
2011-09-28	24.16	24.21	23.02	23.03	144666
2011-09-29	23.63	23.63	22.50	23.21	102551
2011-09-30	22.82	23.27	22.25	22.27	214374
2011-10-03	22.02	22.44	21.02	21.02	230364
2011-10-04	20.81	22.79	20.81	22.73	260649
2011-10-05	22.70	23.26	22.39	23.13	119185
2011-10-06	23.13	23.75	22.83	23.72	161766
2011-10-07	23.78	23.91	23.27	23.36	177996
2011-10-10	23.73	24.58	23.58	24.50	198960
2011-10-11	24.20	24.78	24.18	24.70	122230
2011-10-12	24.80	25.46	24.63	25.26	160435
2011-10-13	25.04	25.60	24.88	25.49	108839
2011-10-14	25.86	26.02	25.39	26.00	132397
2011-10-17	25.70	25.78	24.86	24.93	138595
2011-10-18	24.94	26.17	24.68	26.02	188192
2011-10-19	25.89	26.50	25.24	25.43	120953
2011-10-20	25.36	25.58	24.54	25.40	99725
2011-10-21	25.89	26.03	25.51	25.98	119184
2011-10-24	25.98	27.15	25.98	27.03	131380
2011-10-25	26.83	27.02	25.93	25.97	214606
2011-10-26	26.42	26.58	25.44	26.46	129238
2011-10-27	27.45	28.99	26.86	28.69	273505
2011-10-28	28.62	29.30	28.30	28.77	152768
2011-10-31	28.22	28.70	27.89	28.03	104885
2011-11-01	26.70	28.03	26.05	26.18	211326
2011-11-02	26.54	28.24	25.91	27.99	248412
2011-11-03	28.31	29.49	27.60	29.28	196305
2011-11-04	28.95	29.25	28.49	29.10	123198
2011-11-07	28.95	29.37	28.23	28.78	163822
2011-11-08	28.95	29.82	28.78	29.71	157665
2011-11-09	28.63	29.00	27.83	27.91	199958
2011-11-10	28.28	28.71	27.62	28.06	196949
2011-11-11	28.40	29.50	28.30	29.41	168102
2011-11-14	29.12	29.31	28.53	28.78	119729
2011-11-15	28.47	29.41	28.22	29.24	141083
2011-11-16	28.86	29.43	28.43	28.46	116175
2011-11-17	28.48	28.97	28.10	28.36	128737
2011-11-18	28.34	28.55	28.01	28.37	91673
2011-11-21	27.73	27.92	27.29	27.46	140916
2011-11-22	27.45	27.60	26.86	27.11	94147
2011-11-23	26.75	26.92	25.79	26.10	213423
2011-11-25	26.02	26.29	25.54	25.54	56675
2011-11-28	26.54	27.83	26.50	27.77	234393
2011-11-29	27.66	27.88	27.09	27.34	100674
2011-11-30	28.51	29.57	28.40	29.41	412536
2011-12-01	29.23	29.85	29.07	29.53	257032
2011-12-02	30.00	30.32	29.50	29.63	165538
2011-12-05	30.07	30.18	29.85	30.09	386599
2011-12-06	30.10	30.18	29.74	29.93	123977
2011-12-07	29.59	29.98	28.88	29.80	133972
2011-12-08	29.42	29.55	28.80	28.81	163964
2011-12-09	28.85	30.36	28.83	30.15	152012
2011-12-12	29.68	29.68	29.01	29.38	152883
2011-12-13	29.55	29.78	28.37	28.56	242310
2011-12-14	28.24	28.62	27.93	28.02	226736
2011-12-15	28.45	28.62	28.10	28.35	181003
2011-12-16	28.58	29.00	27.93	28.17	372096
2011-12-19	28.43	28.68	27.49	27.55	143512
2011-12-20	28.24	29.00	28.24	28.91	164925
2011-12-21	29.00	29.00	27.19	28.06	187517
2011-12-22	28.09	28.50	27.88	28.06	160487
2011-12-23	28.07	28.51	27.82	28.27	110773
2011-12-27	28.16	28.65	27.94	28.41	134464
2011-12-28	28.37	28.39	27.61	27.90	206804
2011-12-29	27.94	28.22	26.40	28.01	147964
2011-12-30	27.91	28.07	27.65	27.70	152389
2012-01-03	28.54	29.10	28.31	28.42	213276
2012-01-04	28.31	28.41	27.87	28.31	123906
2012-01-05	28.19	28.76	27.90	28.42	104283
2012-01-06	28.37	28.53	28.09	28.19	127511
2012-01-09	28.16	28.41	27.76	28.28	125583
2012-01-10	28.72	29.15	28.42	29.10	119522
2012-01-11	28.96	29.22	28.76	29.17	105155
2012-01-12	29.28	29.92	29.08	29.76	149714
2012-01-13	29.30	29.35	28.94	29.21	118321
2012-01-17	29.65	30.00	29.34	29.56	185071
2012-01-18	29.59	30.02	29.24	29.79	190365
2012-01-19	29.94	30.32	29.72	30.10	199568
2012-01-20	30.04	30.40	29.88	30.27	171171
2012-01-23	30.26	30.48	29.62	29.76	158733
2012-01-24	29.65	30.14	29.65	29.89	308233
2012-01-25	29.91	30.40	29.65	30.28	172013
2012-01-26	30.58	31.03	30.33	30.62	190494
2012-01-27	30.44	30.98	30.44	30.80	315328
2012-01-30	30.02	30.88	30.02	30.65	163481
2012-01-31	30.95	31.04	30.30	30.43	198312
2012-02-01	30.68	31.52	30.38	31.39	338632
2012-02-02	31.54	31.82	31.27	31.53	146665
2012-02-03	32.30	32.65	31.87	32.60	240466
2012-02-06	32.36	32.60	32.12	32.30	91592
2012-02-07	32.30	32.62	32.07	32.41	113204
2012-02-08	32.40	32.71	31.98	32.57	237095
2012-02-09	32.60	32.60	32.06	32.30	153721
2012-02-10	31.88	31.98	31.57	31.69	116325
2012-02-13	32.17	32.23	31.38	32.15	131062
2012-02-14	31.99	31.99	31.60	31.74	131760
2012-02-15	31.92	31.92	31.15	31.27	193692
2012-02-16	31.32	32.20	31.32	31.74	217143
2012-02-17	31.93	32.23	31.49	31.62	293805
2012-02-21	31.66	31.88	31.20	31.54	269877
2012-02-22	31.39	32.20	30.23	32.00	193826
2012-02-23	27.58	32.96	22.63	32.49	968490
2012-02-24	32.43	33.36	31.78	32.94	287148
2012-02-27	32.21	33.00	31.89	32.59	318887
2012-02-28	32.51	32.73	31.92	32.12	179752
2012-02-29	32.16	32.39	31.49	31.56	254912
2012-03-01	31.55	31.74	31.24	31.28	180039
2012-03-02	31.30	31.38	30.57	30.80	187310
2012-03-05	30.61	30.99	30.33	30.93	92151
2012-03-06	30.55	30.88	30.48	30.62	180227
2012-03-07	30.81	30.98	30.63	30.92	149567
2012-03-08	31.20	31.70	30.89	31.36	125314
2012-03-09	31.36	32.18	31.36	32.13	178254
2012-03-12	32.12	32.35	31.75	32.16	109881
2012-03-13	32.44	32.78	32.03	32.77	172622
2012-03-14	32.75	32.75	32.25	32.34	170799
2012-03-15	32.43	32.64	31.98	32.58	102568
2012-03-16	32.72	32.77	32.35	32.38	379197
2012-03-19	32.31	32.85	32.10	32.69	138948
2012-03-20	32.31	32.50	32.02	32.26	169582
2012-03-21	32.37	32.91	32.18	32.68	115094
2012-03-22	32.28	32.61	32.07	32.56	121338
2012-03-23	32.52	33.08	32.21	33.08	154102
2012-03-26	33.50	34.00	33.42	33.97	186065
2012-03-27	33.84	33.89	33.25	33.71	202320
2012-03-28	33.80	33.96	33.34	33.80	282038
2012-03-29	33.45	33.56	33.12	33.36	119812
2012-03-30	33.68	33.68	33.04	33.23	111828
2012-04-02	33.10	33.81	32.81	33.81	163148
2012-04-03	33.64	33.93	33.34	33.51	89852
2012-04-04	32.99	33.05	32.46	32.66	103178
2012-04-05	32.40	33.01	32.28	32.90	95095
2012-04-09	32.14	32.51	32.10	32.21	108697
2012-04-10	32.14	32.18	31.47	31.63	186839
2012-04-11	31.99	32.14	31.62	32.11	149587
2012-04-12	32.06	32.51	31.40	32.39	130937
2012-04-13	32.16	32.26	31.95	31.97	95735
2012-04-16	32.07	32.38	31.59	32.08	102776
2012-04-17	32.41	32.71	32.25	32.47	248299
2012-04-18	32.22	32.67	32.14	32.42	137110
2012-04-19	32.40	32.78	32.02	32.52	166986
2012-04-20	33.28	33.28	32.06	32.17	216759
2012-04-23	31.61	31.74	31.08	31.22	125162
2012-04-24	31.13	31.25	30.67	30.98	145796
2012-04-25	31.24	31.66	31.19	31.41	200871
2012-04-26	31.40	31.74	31.28	31.52	173551
2012-04-27	31.58	31.88	31.25	31.67	171250
2012-04-30	31.60	31.60	30.94	30.98	163275
2012-05-01	30.99	31.11	30.67	30.69	310289
2012-05-02	30.34	30.80	30.24	30.61	286461
2012-05-03	30.52	30.93	29.83	29.99	336244
2012-05-04	29.17	29.79	27.38	28.96	666156
2012-05-07	28.82	29.08	28.39	28.59	504122
2012-05-08	28.45	28.66	28.23	28.44	226082
2012-05-09	28.10	28.36	27.85	28.02	203542
2012-05-10	28.22	28.22	27.43	27.67	143277
2012-05-11	27.32	27.82	27.23	27.55	479518
2012-05-14	27.19	27.26	26.84	26.90	186388
2012-05-15	26.95	27.06	26.48	26.59	247259
2012-05-16	26.76	26.80	26.35	26.35	122091
2012-05-17	26.34	26.52	25.48	25.49	221693
2012-05-18	25.47	26.61	25.47	26.22	411178
2012-05-21	26.26	27.00	26.18	26.90	174442
2012-05-22	26.83	26.88	26.45	26.81	217450
2012-05-23	26.39	26.61	25.93	26.48	104897
2012-05-24	26.49	26.49	25.96	26.34	118898
2012-05-25	26.25	26.44	26.16	26.30	109898
2012-05-29	26.59	26.87	26.07	26.51	154015
2012-05-30	26.26	26.26	25.88	25.95	111543
2012-05-31	26.01	26.08	25.45	25.85	193108
2012-06-01	25.29	25.51	24.91	24.91	184161
2012-06-04	25.01	25.34	24.75	25.03	166053
2012-06-05	24.91	25.47	24.91	25.47	161278
2012-06-06	25.64	25.84	25.51	25.62	287238
2012-06-07	26.00	26.00	25.26	25.35	372028
2012-06-08	25.25	25.36	24.69	25.24	375530
2012-06-11	25.59	25.67	24.62	24.65	182795
2012-06-12	24.80	24.95	24.36	24.72	226646
2012-06-13	24.63	24.97	24.25	24.34	231893
2012-06-14	24.29	24.82	24.02	24.77	260589
2012-06-15	24.72	25.31	24.48	25.26	431314
2012-06-18	25.07	25.55	24.99	25.49	205556
2012-06-19	25.72	26.29	25.62	26.01	152450
2012-06-20	25.95	26.32	25.82	25.97	91469
2012-06-21	25.99	26.16	25.04	25.10	171517
2012-06-22	25.27	26.00	25.10	25.91	270891
2012-06-25	25.46	25.51	25.09	25.34	85039
2012-06-26	25.43	25.77	24.96	25.60	99730
2012-06-27	25.61	25.93	25.37	25.74	131767
2012-06-28	25.45	25.53	24.78	25.13	109699
2012-06-29	25.78	25.82	25.30	25.67	234416
2012-07-02	25.80	25.80	25.34	25.57	253578
2012-07-03	25.53	25.93	25.51	25.86	152342
2012-07-05	25.85	26.56	25.70	26.45	151889
2012-07-06	26.11	26.27	25.94	26.18	190267
2012-07-09	26.05	26.33	26.03	26.27	233196
2012-07-10	26.49	26.49	26.05	26.15	197351
2012-07-11	26.14	26.42	25.98	26.37	131477
2012-07-12	26.16	26.53	26.16	26.24	174152
2012-07-13	26.31	27.10	26.31	26.96	173653
2012-07-16	26.95	27.03	26.49	26.52	136013
2012-07-17	26.67	27.11	26.54	26.96	199377
2012-07-18	26.96	27.70	26.94	27.36	141059
2012-07-19	27.44	28.19	27.29	27.82	144276
2012-07-20	27.54	27.67	26.64	26.64	218364
2012-07-23	26.08	26.82	25.92	26.64	157951
2012-07-24	26.68	26.80	26.42	26.78	226313
2012-07-25	26.91	27.19	26.66	26.89	135987
2012-07-26	27.38	27.52	26.28	26.49	141731
2012-07-27	26.68	27.63	26.37	27.28	203710
2012-07-30	27.26	27.60	26.78	26.81	87804
2012-07-31	26.79	27.17	26.60	26.98	224924
2012-08-01	27.14	27.47	25.95	25.96	218447
2012-08-02	25.83	26.52	25.83	26.08	369822
2012-08-03	26.48	27.71	26.43	27.50	284993
2012-08-06	27.50	27.88	27.00	27.54	292731
2012-08-07	27.75	28.34	27.57	27.76	276904
2012-08-08	27.05	28.30	22.98	25.14	1549619
2012-08-09	25.18	26.83	24.80	25.10	330437
2012-08-10	25.06	25.59	24.73	25.50	347521
2012-08-13	25.36	25.56	24.98	25.53	170958
2012-08-14	25.53	25.66	25.21	25.50	278767
2012-08-15	25.54	26.00	25.39	25.83	135543
2012-08-16	25.80	26.25	25.40	26.17	122959
2012-08-17	26.03	26.46	25.75	26.29	173963
2012-08-20	26.27	26.27	25.05	25.18	305540
2012-08-21	25.31	25.58	24.91	25.17	612916
2012-08-22	25.18	25.39	24.81	25.03	403991
2012-08-23	25.05	25.11	24.78	24.98	271683
2012-08-24	24.65	24.93	24.28	24.48	394789
2012-08-27	24.66	24.77	24.21	24.31	196208
2012-08-28	24.32	24.48	23.20	24.41	199171
2012-08-29	24.43	24.62	23.85	24.32	233401
2012-08-30	24.22	24.32	23.86	24.23	227505
2012-08-31	24.47	24.47	24.08	24.38	248321
2012-09-04	24.32	24.39	23.41	24.27	288049
2012-09-05	24.19	24.50	23.77	23.97	225378
2012-09-06	24.07	24.35	23.88	24.13	424880
2012-09-07	24.28	24.52	24.21	24.38	231689
2012-09-10	24.38	24.55	24.12	24.21	168834
2012-09-11	24.26	24.43	24.00	24.09	193427
2012-09-12	24.21	24.26	23.40	23.61	256075
2012-09-13	23.68	24.16	23.32	23.95	545106
2012-09-14	24.06	24.70	23.81	24.33	331424
2012-09-17	24.22	24.57	23.86	24.01	217609
2012-09-18	24.00	25.05	24.00	24.99	623851
2012-09-19	24.98	25.07	24.41	24.49	582960
2012-09-20	24.28	24.51	23.81	24.41	272798
2012-09-21	24.72	24.75	24.33	24.42	414261
2012-09-24	24.28	24.81	24.25	24.58	228486
2012-09-25	24.73	24.88	24.39	24.58	388397
2012-09-26	24.59	24.72	24.18	24.44	174048
2012-09-27	24.52	24.86	24.38	24.60	168656
2012-09-28	24.37	24.58	23.89	23.92	175593
2012-10-01	24.09	24.26	23.79	24.00	428710
2012-10-02	24.17	24.55	23.69	24.51	400863
2012-10-03	24.56	24.88	24.35	24.61	189700
2012-10-04	24.65	24.65	24.04	24.52	128750
2012-10-05	24.55	24.62	24.15	24.20	153244
2012-10-08	24.11	24.13	23.87	24.00	79602
2012-10-09	23.98	24.13	23.76	24.01	179331
2012-10-10	23.98	24.09	23.75	24.01	135802
2012-10-11	24.20	24.42	24.00	24.19	152537
2012-10-12	24.16	24.44	24.02	24.11	98172
2012-10-15	24.16	24.37	23.97	24.14	117526
2012-10-16	24.23	24.78	24.23	24.65	134951
2012-10-17	24.62	24.62	24.04	24.17	121531
2012-10-18	24.07	24.37	23.83	23.91	125879
2012-10-19	23.75	24.18	23.37	24.00	308795
2012-10-22	23.96	24.16	23.71	23.93	229521
2012-10-23	23.75	24.15	23.75	24.08	197863
2012-10-24	24.28	24.49	23.82	24.08	115379
2012-10-25	24.30	24.57	23.79	23.87	222807
2012-10-26	23.94	24.07	23.25	23.58	146725
2012-10-31	23.54	23.93	23.19	23.77	129300
2012-11-01	23.86	23.87	22.48	22.77	683564
2012-11-02	22.79	22.97	21.85	21.93	256761
2012-11-05	21.95	22.11	21.70	22.05	153628
2012-11-06	22.06	22.47	22.06	22.24	166458
2012-11-07	21.98	22.28	21.36	22.13	302429
2012-11-08	22.09	22.53	21.73	21.90	287887
2012-11-09	21.77	22.27	21.67	22.20	458633
2012-11-12	22.21	22.34	22.07	22.17	318036
2012-11-13	21.98	22.11	21.44	21.95	316621
2012-11-14	21.93	21.93	21.06	21.10	278877
2012-11-15	21.06	21.47	21.06	21.45	298937
2012-11-16	21.34	21.74	21.06	21.65	293085
2012-11-19	21.85	22.07	21.66	22.07	233531
2012-11-20	21.97	22.06	21.80	21.92	229400
2012-11-21	21.93	21.98	21.02	21.81	134715
2012-11-23	21.92	22.21	21.79	22.13	59081
2012-11-26	21.92	22.15	21.73	22.15	122306
2012-11-27	22.10	22.27	21.98	22.18	223819
2012-11-28	22.13	22.35	21.88	22.34	213822
2012-11-29	22.49	22.78	22.38	22.71	158423
2012-11-30	22.79	22.79	22.33	22.34	223623
2012-12-03	22.51	22.68	22.01	22.08	117422
2012-12-04	22.12	22.39	21.82	22.21	170103
2012-12-05	22.29	22.36	21.90	22.16	160207
2012-12-06	22.15	22.22	21.73	21.82	108546
2012-12-07	21.96	21.96	21.35	21.47	406768
2012-12-10	21.50	21.65	21.14	21.20	334127
2012-12-11	21.30	21.45	20.99	21.14	412980
2012-12-12	21.25	21.58	21.05	21.24	170462
2012-12-13	21.23	21.37	21.00	21.34	110612
2012-12-14	21.23	21.67	21.23	21.46	143362
2012-12-17	21.50	22.17	21.38	22.17	146878
2012-12-18	22.20	22.65	22.06	22.49	172360
2012-12-19	22.47	23.22	22.47	22.99	190712
2012-12-20	22.99	23.09	22.58	22.61	148876
2012-12-21	22.47	22.87	22.28	22.87	670590
2012-12-24	22.82	22.82	22.38	22.71	52576
2012-12-26	22.70	23.00	22.39	22.66	182430
2012-12-27	22.61	22.77	22.02	22.63	172275
2012-12-28	22.88	24.27	22.58	23.25	388381
2012-12-31	23.21	23.21	22.39	22.83	246806
2013-01-02	23.24	23.96	23.24	23.66	292983
2013-01-03	23.66	23.87	23.54	23.70	132559
2013-01-04	23.84	24.07	23.47	23.55	120317
2013-01-07	23.41	23.68	23.36	23.59	113991
2013-01-08	23.50	23.67	23.14	23.52	96424
2013-01-09	23.57	23.79	23.37	23.49	122248
2013-01-10	23.51	23.61	22.85	23.32	106563
2013-01-11	23.37	23.57	23.18	23.44	107223
2013-01-14	23.41	23.65	23.26	23.56	131577
2013-01-15	23.40	23.95	23.37	23.87	196804
2013-01-16	23.75	23.85	23.62	23.69	146279
2013-01-17	23.81	24.15	23.60	24.14	84580
2013-01-18	24.09	24.18	23.69	24.12	126838
2013-01-22	24.07	24.37	23.90	24.36	187166
2013-01-23	24.30	24.75	24.17	24.52	149626
2013-01-24	24.49	25.15	24.28	25.07	178767
2013-01-25	25.22	25.47	25.02	25.27	142322
2013-01-28	25.24	25.58	25.21	25.37	137526
2013-01-29	25.35	25.44	25.22	25.44	158669
2013-01-30	25.38	25.43	24.69	25.17	134035
2013-01-31	25.10	25.41	24.90	24.92	316965
2013-02-01	25.03	25.65	25.03	25.51	149897
2013-02-04	25.31	25.47	24.99	25.07	145908
2013-02-05	25.23	25.43	25.09	25.27	74958
2013-02-06	25.12	25.31	24.96	25.28	104037
2013-02-07	25.29	25.42	25.01	25.36	87938
2013-02-08	25.32	25.61	25.24	25.51	83779
2013-02-11	25.45	25.47	25.18	25.35	60622
2013-02-12	25.38	25.67	25.14	25.48	85202
2013-02-13	25.60	26.05	25.16	26.05	148754
2013-02-14	26.05	27.12	25.98	27.05	157058
2013-02-15	27.14	27.40	27.08	27.33	168384
2013-02-19	27.25	28.18	27.17	27.92	357204
2013-02-20	27.85	28.43	27.62	27.93	230283
2013-02-21	27.89	28.12	27.50	27.80	143664
2013-02-22	27.94	28.25	27.70	28.22	140827
2013-02-25	28.32	28.60	27.92	27.96	174757
2013-02-26	27.99	27.99	26.38	27.74	86849
2013-02-27	27.63	28.47	27.46	28.07	101805
2013-02-28	28.07	28.22	27.78	27.80	114278
2013-03-01	27.58	28.31	27.57	28.25	145745
2013-03-04	28.12	28.33	27.45	27.69	161865
2013-03-05	27.73	28.35	27.73	28.10	129738
2013-03-06	28.07	28.62	28.04	28.41	108049
2013-03-07	28.37	29.12	28.12	28.88	77221
2013-03-08	29.11	29.53	28.88	29.51	108810
2013-03-11	29.37	29.72	29.32	29.43	70542
2013-03-12	29.33	29.77	29.05	29.66	195504
2013-03-13	29.67	30.28	29.51	30.27	148882
2013-03-14	30.31	30.84	30.28	30.83	128515
2013-03-15	30.74	30.81	30.43	30.75	321853
2013-03-18	30.43	30.75	30.38	30.49	148725
2013-03-19	30.49	30.76	29.04	29.54	239230
2013-03-20	29.63	29.97	29.30	29.60	207861
2013-03-21	29.36	29.68	29.13	29.51	174196
2013-03-22	29.50	29.84	29.14	29.39	177465
2013-03-25	29.39	29.58	28.87	29.31	167410
2013-03-26	29.51	29.68	29.29	29.54	125285
2013-03-27	29.31	29.81	29.06	29.74	138318
2013-03-28	29.81	29.94	29.40	29.63	233635
2013-04-01	29.66	29.96	29.02	29.44	143260
2013-04-02	29.58	29.61	29.12	29.23	136325
2013-04-03	29.34	29.34	28.82	28.96	139886
2013-04-04	29.00	29.14	28.90	29.13	115042
2013-04-05	28.69	29.02	28.62	28.75	110834
2013-04-08	28.85	28.96	28.54	28.81	99997
2013-04-09	28.83	29.03	28.65	28.67	108664
2013-04-10	28.76	29.07	28.76	28.95	189725
2013-04-11	28.86	29.08	28.56	28.74	150462
2013-04-12	28.57	28.65	28.16	28.52	179584
2013-04-15	28.38	28.73	27.68	28.17	287998
2013-04-16	28.34	29.01	28.07	28.86	132785
2013-04-17	28.73	28.94	28.14	28.41	176735
2013-04-18	28.52	28.69	28.35	28.45	135485
2013-04-19	28.40	28.95	28.27	28.90	122575
2013-04-22	29.01	29.09	28.46	29.05	99944
2013-04-23	29.28	29.71	29.09	29.52	101782
2013-04-24	29.52	29.64	29.22	29.38	105467
2013-04-25	29.37	29.94	29.35	29.58	236398
2013-04-26	29.59	29.59	28.98	29.02	103549
2013-04-29	29.14	29.42	29.09	29.11	104401
2013-04-30	29.02	29.31	29.02	29.31	123963
2013-05-01	30.90	30.95	29.26	30.31	374068
2013-05-02	30.51	30.85	29.96	30.14	471261
2013-05-03	30.50	31.31	30.12	30.72	199978
2013-05-06	30.80	30.82	30.33	30.75	90085
2013-05-07	30.75	30.95	30.50	30.90	92302
2013-05-08	30.81	31.11	30.63	30.92	101198
2013-05-09	31.03	31.03	30.39	30.46	78759
2013-05-10	30.60	30.74	30.43	30.51	69876
2013-05-13	30.39	30.65	30.21	30.52	67607
2013-05-14	30.47	30.92	30.47	30.72	128123
2013-05-15	30.57	30.72	30.44	30.60	110765
2013-05-16	30.59	30.90	30.53	30.69	95741
2013-05-17	30.80	30.87	30.37	30.64	179451
2013-05-20	30.51	30.88	30.05	30.28	164864
2013-05-21	30.31	30.51	29.60	29.60	823077
2013-05-22	29.55	29.69	29.13	29.40	314898
2013-05-23	29.11	29.71	29.06	29.41	170402
2013-05-24	29.25	29.48	28.82	29.22	87520
2013-05-28	29.46	30.06	29.46	29.83	156618
2013-05-29	29.62	30.44	29.31	30.14	211993
2013-05-30	30.19	30.83	30.14	30.83	201235
2013-05-31	30.72	30.87	30.27	30.34	126721
2013-06-03	30.42	30.81	30.00	30.69	248709
2013-06-04	30.80	31.00	30.19	30.51	89274
2013-06-05	30.45	30.67	30.05	30.10	98604
2013-06-06	30.16	30.73	29.98	30.68	106575
2013-06-07	30.76	30.98	30.47	30.77	79462
2013-06-10	30.85	30.95	30.56	30.91	81362
2013-06-11	30.61	30.78	30.25	30.48	82590
2013-06-12	30.62	30.75	30.20	30.53	158277
2013-06-13	30.58	32.00	30.38	31.85	219815
2013-06-14	31.89	32.64	31.49	32.34	267552
2013-06-17	32.25	34.23	32.25	34.15	371153
2013-06-18	34.27	34.44	33.38	33.69	227266
2013-06-19	33.60	33.80	33.16	33.18	100538
2013-06-20	32.80	33.11	32.31	32.50	126480
2013-06-21	32.62	33.01	32.42	32.68	291947
2013-06-24	32.36	32.74	32.17	32.48	171676
2013-06-25	32.63	32.80	32.48	32.65	129033
2013-06-26	32.90	33.02	32.33	32.35	96517
2013-06-27	32.42	33.12	32.37	32.89	110169
2013-06-28	32.78	33.08	32.52	32.57	357548
2013-07-01	32.91	33.16	32.58	32.97	114728
2013-07-02	32.86	33.13	32.54	32.96	113872
2013-07-03	32.70	33.31	32.67	32.93	58978
2013-07-05	33.38	33.57	32.91	33.04	105079
2013-07-08	33.02	33.30	33.00	33.12	186235
2013-07-09	33.24	33.33	32.94	33.10	188581
2013-07-10	32.99	33.16	32.81	32.92	189749
2013-07-11	33.00	33.06	32.95	33.00	226467
2013-07-12	32.99	33.06	32.89	32.98	229303
2013-07-15	32.98	33.75	32.98	33.73	250661
2013-07-16	33.85	34.88	33.49	34.70	212864
2013-07-17	34.76	35.16	34.58	35.03	335017
2013-07-18	35.04	35.80	34.93	35.00	72770
2013-07-19	34.84	34.84	34.22	34.39	96095
2013-07-22	34.41	34.96	34.39	34.75	76713
2013-07-23	34.83	35.03	34.44	34.50	87728
2013-07-24	34.57	34.70	34.09	34.33	107426
2013-07-25	34.31	34.57	33.89	34.48	87679
2013-07-26	34.18	34.42	33.64	34.29	71747
2013-07-29	34.27	34.51	33.69	33.78	56533
2013-07-30	34.00	34.08	33.53	33.75	195267
2013-07-31	34.55	36.73	34.55	35.09	435726
2013-08-01	35.23	35.82	34.79	34.93	509138
2013-08-02	34.70	35.16	34.70	34.91	213400
2013-08-05	34.80	34.90	34.56	34.75	234714
2013-08-06	34.51	34.73	34.28	34.65	440572
2013-08-07	34.48	34.79	34.48	34.64	196270
2013-08-08	34.71	34.75	34.41	34.48	209157
2013-08-09	34.42	34.93	34.26	34.77	130953
2013-08-12	34.50	35.49	34.50	35.40	142300
2013-08-13	35.45	35.58	35.17	35.43	96298
2013-08-14	35.48	35.55	35.27	35.44	100050
2013-08-15	34.98	35.08	34.56	34.81	178246
2013-08-16	34.62	34.94	34.54	34.86	126413
2013-08-19	34.75	35.00	33.89	34.85	127086
2013-08-20	34.89	35.17	34.75	35.03	152936
2013-08-21	34.84	35.15	34.63	34.86	56974
2013-08-22	34.87	35.24	34.54	35.13	66410
2013-08-23	35.07	35.25	34.80	35.08	117317
2013-08-26	35.00	35.31	34.88	35.15	128366
2013-08-27	36.57	37.47	35.64	35.72	355118
2013-08-28	35.75	36.49	35.75	36.08	227841
2013-08-29	35.98	36.75	35.98	36.41	166708
2013-08-30	36.27	36.50	35.75	36.02	213985
2013-09-03	36.46	36.57	35.76	36.29	124776
2013-09-04	36.28	36.79	36.17	36.64	315062
2013-09-05	33.48	36.99	33.48	36.53	249608
2013-09-06	36.64	37.02	35.69	36.84	133635
2013-09-09	37.03	37.25	36.69	37.17	123667
2013-09-10	37.22	38.32	36.74	38.31	256845
2013-09-11	38.18	38.84	38.12	38.41	163886
2013-09-12	38.42	38.60	38.12	38.51	96783
2013-09-13	38.60	38.72	38.05	38.37	58247
2013-09-16	38.78	38.81	37.96	38.51	116252
2013-09-17	38.50	38.96	38.22	38.90	108619
2013-09-18	38.82	38.82	37.71	38.53	243341
2013-09-19	38.54	38.68	38.20	38.50	157423
2013-09-20	38.50	39.39	38.32	38.49	329773
2013-09-23	38.41	39.47	38.14	39.41	243857
2013-09-24	39.38	40.00	38.97	39.58	153527
2013-09-25	39.56	40.00	39.21	39.23	119246
2013-09-26	39.39	39.86	39.28	39.66	177832
2013-09-27	39.38	39.60	38.63	38.74	135788
2013-09-30	38.44	39.11	37.86	39.04	191363
2013-10-01	38.97	39.38	38.63	39.30	132271
2013-10-02	39.08	39.62	38.61	39.60	216953
2013-10-03	39.47	39.75	38.82	39.23	160931
2013-10-04	39.11	39.91	39.10	39.65	86657
2013-10-07	39.40	39.64	38.93	39.11	136185
2013-10-08	39.03	39.32	38.41	38.56	152537
2013-10-09	38.69	38.80	38.14	38.36	94715
2013-10-10	38.81	39.34	38.36	39.32	87560
2013-10-11	39.13	40.32	39.00	40.29	97269
2013-10-14	40.13	40.41	39.89	40.37	97602
2013-10-15	40.16	40.40	39.79	39.91	113319
2013-10-16	40.06	40.54	39.21	39.27	220086
2013-10-17	39.16	39.84	38.90	39.51	179761
2013-10-18	39.96	41.70	39.60	40.10	263280
2013-10-21	40.12	40.76	39.41	40.65	110435
2013-10-22	40.71	41.39	40.71	41.10	163422
2013-10-23	40.87	41.53	40.53	41.26	88896
2013-10-24	41.45	41.70	41.24	41.62	79309
2013-10-25	41.75	41.75	41.20	41.40	95165
2013-10-28	41.42	41.65	40.31	40.67	141111
2013-10-29	40.88	42.18	40.88	42.00	222928
2013-10-30	42.23	42.23	35.21	35.30	732545
2013-10-31	35.21	36.15	34.77	36.00	496042
2013-11-01	35.93	35.94	34.70	35.60	330818
2013-11-04	35.70	36.13	35.65	35.87	324378
2013-11-05	35.80	35.95	35.40	35.57	129354
2013-11-06	35.63	36.09	35.39	35.70	109763
2013-11-07	35.83	35.84	34.47	34.59	128221
2013-11-08	33.88	35.99	33.88	35.48	264663
2013-11-11	35.26	35.91	35.10	35.68	349561
2013-11-12	35.17	36.12	35.17	35.85	176935
2013-11-13	34.90	36.29	34.89	36.00	177077
2013-11-14	36.00	36.04	35.50	35.85	95456
2013-11-15	35.99	36.05	35.74	36.00	158088
2013-11-18	35.97	36.21	35.71	35.87	187218
2013-11-19	35.78	36.15	35.58	35.73	149746
2013-11-20	35.72	35.98	35.39	35.54	72199
2013-11-21	35.58	36.27	35.58	36.05	230255
2013-11-22	36.00	36.25	35.78	36.15	212541
2013-11-25	36.04	36.14	35.67	35.72	243573
2013-11-26	35.70	36.36	35.55	36.07	165324
2013-11-27	36.16	36.23	35.75	36.01	171930
2013-11-29	36.10	36.25	35.91	36.17	77186
2013-12-02	36.12	36.19	35.50	35.78	87560
2013-12-03	35.66	36.35	35.29	35.32	311092
2013-12-04	35.10	35.79	34.87	35.60	232319
2013-12-05	35.60	36.07	35.17	35.66	108198
2013-12-06	36.03	36.40	35.75	36.07	122996
2013-12-09	36.14	36.18	35.29	35.63	120918
2013-12-10	35.47	35.83	35.21	35.29	144709
2013-12-11	35.35	35.43	34.45	34.59	218323
2013-12-12	34.54	34.88	34.10	34.37	276777
2013-12-13	34.50	34.52	34.00	34.07	220769
2013-12-16	34.17	34.64	33.95	34.15	650030
2013-12-17	34.13	35.06	34.06	34.94	395331
2013-12-18	34.94	35.50	34.51	35.44	187096
2013-12-19	35.43	36.02	35.31	35.69	136612
2013-12-20	35.86	36.85	35.37	36.76	452041
2013-12-23	36.93	37.35	36.71	37.32	185731
2013-12-24	37.27	37.64	36.93	37.14	77291
2013-12-26	37.27	37.67	36.85	37.44	239895
2013-12-27	37.60	37.85	37.29	37.63	168320
2013-12-30	37.63	37.76	37.22	37.60	163975
2013-12-31	37.70	37.96	37.52	37.65	142113
2014-01-02	37.41	37.64	37.05	37.32	159204
2014-01-03	37.33	37.99	37.31	37.88	139928
2014-01-06	38.03	38.27	37.43	37.46	222063
2014-01-07	37.57	38.23	37.37	38.03	169863
2014-01-08	38.04	38.27	37.67	37.96	196979
2014-01-09	38.05	38.21	37.63	38.05	149090
2014-01-10	38.12	38.84	37.38	38.72	247818
2014-01-13	38.69	38.69	36.81	37.39	258901
2014-01-14	37.47	37.64	37.02	37.40	160473
2014-01-15	37.53	37.86	37.18	37.60	193165
2014-01-16	37.55	37.86	37.22	37.40	108791
2014-01-17	37.27	37.80	36.86	37.27	137210
2014-01-21	37.48	37.54	36.89	37.26	142401
2014-01-22	37.27	37.78	37.13	37.52	126601
2014-01-23	37.41	37.41	36.78	37.28	173227
2014-01-24	36.98	36.98	36.05	36.51	177397
2014-01-27	36.61	36.93	35.60	35.75	144630
2014-01-28	35.87	36.19	35.41	35.84	233075
2014-01-29	35.46	36.11	35.13	35.44	153393
2014-01-30	34.02	35.70	33.71	35.28	225402
2014-01-31	34.61	35.21	34.28	34.46	165637
2014-02-03	34.42	34.69	32.54	33.21	196220
2014-02-04	33.46	33.72	33.09	33.27	280699
2014-02-05	33.15	33.41	32.54	33.06	160969
2014-02-06	33.13	33.90	32.75	32.83	129421
2014-02-07	32.92	33.28	32.55	32.93	177800
2014-02-10	32.81	33.11	32.33	32.87	254497
2014-02-11	32.81	33.48	32.07	32.12	360793
2014-02-12	32.05	32.67	31.74	32.56	218865
2014-02-13	32.00	34.43	31.09	33.28	455428
2014-02-14	33.29	33.29	32.04	32.46	244321
2014-02-18	32.44	32.77	32.21	32.46	221358
2014-02-19	32.32	33.10	32.32	32.51	237762
2014-02-20	32.62	32.99	32.36	32.92	168401
2014-02-21	33.14	33.14	32.67	32.75	130281
2014-02-24	32.84	33.06	32.56	32.67	174231
2014-02-25	32.57	32.60	32.14	32.25	165320
2014-02-26	32.11	32.54	31.94	32.15	149253
2014-02-27	32.13	32.16	31.74	31.85	142265
2014-02-28	31.93	32.04	31.10	31.32	219447
2014-03-03	31.03	31.23	30.46	30.88	201966
2014-03-04	31.29	32.30	31.06	31.96	412551
2014-03-05	31.87	32.02	31.54	31.82	93672
2014-03-06	31.98	32.07	31.31	31.39	99988
2014-03-07	31.63	31.63	30.99	31.41	86168
2014-03-10	31.39	31.57	30.81	31.14	117238
2014-03-11	31.16	31.41	30.68	30.81	108788
2014-03-12	30.70	31.05	30.38	31.01	123352
2014-03-13	31.12	31.12	29.99	30.29	155726
2014-03-14	30.26	30.74	30.16	30.49	155480
2014-03-17	30.62	31.09	30.41	30.95	135958
2014-03-18	30.95	31.70	30.95	31.65	152162
2014-03-19	31.98	32.25	30.97	31.21	153339
2014-03-20	31.19	31.51	31.02	31.49	88021
2014-03-21	31.69	32.19	31.40	31.59	499417
2014-03-24	31.73	31.95	30.95	31.33	198493
2014-03-25	31.47	31.89	31.20	31.62	141897
2014-03-26	31.91	31.99	31.35	31.35	195658
2014-03-27	31.29	31.52	30.73	30.95	117743
2014-03-28	30.92	31.24	30.49	30.64	130323
2014-03-31	30.76	31.38	30.40	31.30	264395
2014-04-01	31.42	32.56	31.42	32.52	260356
2014-04-02	32.57	32.89	32.57	32.85	221489
2014-04-03	32.80	33.00	32.28	32.36	259473
2014-04-04	32.64	32.66	31.72	31.79	427803
2014-04-07	31.68	32.15	31.55	31.76	235158
2014-04-08	31.74	31.93	31.41	31.74	259054
2014-04-09	31.84	32.04	31.56	31.90	126315
2014-04-10	31.87	32.02	30.97	31.01	303334
2014-04-11	30.70	31.76	30.22	30.45	231841
2014-04-14	30.82	30.99	30.50	30.86	164865
2014-04-15	30.96	31.31	30.39	31.19	297250
2014-04-16	31.39	31.51	30.91	31.23	233536
2014-04-17	31.12	31.84	30.93	31.60	149774
2014-04-21	31.65	31.93	31.27	31.46	71260
2014-04-22	31.41	31.44	30.81	31.01	331790
2014-04-23	30.95	30.95	30.50	30.66	314152
2014-04-24	30.85	30.85	30.37	30.64	238419
2014-04-25	30.46	30.80	30.06	30.11	284223
2014-04-28	30.26	30.48	29.62	29.87	268787
2014-04-29	30.02	30.25	29.78	29.95	211158
2014-04-30	29.75	30.54	29.42	30.43	248168
2014-05-01	30.73	32.37	30.28	32.31	354826
2014-05-02	32.46	33.10	32.31	32.78	421105
2014-05-05	32.46	32.76	32.10	32.65	162433
2014-05-06	32.51	32.75	32.19	32.50	283050
2014-05-07	32.51	32.81	32.25	32.75	295712
2014-05-08	32.64	32.84	31.81	31.92	259312
2014-05-09	31.77	32.58	31.67	32.41	106064
2014-05-12	32.50	33.64	32.50	33.45	128412
2014-05-13	33.46	33.46	33.05	33.07	206768
2014-05-14	33.00	33.00	32.27	32.40	170637
2014-05-15	32.20	33.19	31.63	33.02	264330
2014-05-16	32.96	33.31	32.42	33.29	160572
2014-05-19	33.18	34.10	32.95	33.98	133176
2014-05-20	33.90	33.97	33.06	33.37	266312
2014-05-21	33.65	33.79	33.24	33.62	142115
2014-05-22	33.61	33.86	33.38	33.79	116610
2014-05-23	33.74	34.29	33.61	34.19	106290
2014-05-27	34.43	35.09	34.21	34.79	99603
2014-05-28	34.58	35.23	34.27	34.87	201696
2014-05-29	34.97	35.30	34.63	35.24	138686
2014-05-30	35.36	35.36	34.20	34.25	157231
2014-06-02	34.32	34.34	33.76	34.15	147745
2014-06-03	34.02	34.32	33.83	34.21	250157
2014-06-04	34.03	34.37	33.80	34.27	123671
2014-06-05	34.29	35.00	34.09	34.96	226588
2014-06-06	35.19	35.74	34.53	35.73	126582
2014-06-09	35.69	36.20	35.19	36.04	78271
2014-06-10	33.77	35.89	33.77	35.60	75104
2014-06-11	35.31	35.77	35.00	35.40	72694
2014-06-12	35.33	35.38	34.53	34.76	141313
2014-06-13	34.95	35.05	34.74	34.99	91819
2014-06-16	35.07	35.46	34.83	35.45	73069
2014-06-17	35.39	36.20	35.32	36.18	132419
2014-06-18	36.16	36.33	35.52	35.66	154212
2014-06-19	35.84	36.07	35.19	35.47	159858
2014-06-20	35.49	35.49	35.18	35.30	298592
2014-06-23	35.35	35.69	35.28	35.39	124407
2014-06-24	35.37	35.82	35.15	35.45	249427
2014-06-25	35.35	35.71	35.32	35.54	90982
2014-06-26	35.51	35.68	35.12	35.56	85505
2014-06-27	35.31	36.22	35.31	36.16	171095
2014-06-30	36.00	36.00	35.63	35.74	126224
2014-07-01	35.80	37.09	35.52	36.70	155082
2014-07-02	36.62	36.82	36.34	36.43	86991
2014-07-03	36.52	36.58	36.22	36.44	95700
2014-07-07	36.29	36.63	35.98	36.00	151974
2014-07-08	35.88	36.20	34.97	35.15	270818
2014-07-09	35.24	35.64	34.91	35.25	256398
2014-07-10	34.69	35.35	34.50	35.17	159978
2014-07-11	35.04	35.29	34.83	35.17	79341
2014-07-14	35.55	35.70	35.17	35.42	63309
2014-07-15	35.13	35.33	34.67	34.98	203163
2014-07-16	35.20	35.20	34.50	34.52	79523
2014-07-17	34.36	34.55	33.91	33.97	154959
2014-07-18	33.87	34.72	33.62	34.66	140297
2014-07-21	34.43	34.59	33.97	34.46	137498
2014-07-22	34.66	34.99	34.24	34.57	221682
2014-07-23	34.61	34.74	34.17	34.27	81544
2014-07-24	34.34	34.81	34.08	34.55	154435
2014-07-25	34.22	34.23	33.89	34.03	192385
2014-07-28	34.05	34.85	33.64	34.42	137999
2014-07-29	34.52	35.14	34.44	34.98	270654
2014-07-30	35.32	35.85	34.97	35.63	233773
2014-07-31	35.35	37.90	35.35	36.71	374748
2014-08-01	36.86	37.13	36.37	36.70	274466
2014-08-04	36.82	36.82	36.11	36.54	250107
2014-08-05	36.35	36.93	36.17	36.59	110298
2014-08-06	36.41	36.98	36.41	36.63	238467
2014-08-07	36.73	36.99	36.05	36.53	134391
2014-08-08	36.53	37.21	36.52	36.68	225469
2014-08-11	36.89	37.30	36.41	36.77	121788
2014-08-12	36.52	36.85	36.19	36.36	103719
2014-08-13	36.53	36.94	36.25	36.58	72013
2014-08-14	36.62	36.83	36.38	36.66	84392
2014-08-15	37.01	37.01	36.15	36.46	208472
2014-08-18	36.84	37.21	36.59	37.08	115620
2014-08-19	37.20	37.58	37.12	37.55	194334
2014-08-20	37.37	37.40	36.81	36.89	124721
2014-08-21	36.88	37.16	36.54	37.09	98773
2014-08-22	37.10	37.47	36.96	37.30	155601
2014-08-25	37.44	37.64	36.92	37.34	107436
2014-08-26	37.15	37.47	36.90	37.13	261056
2014-08-27	37.20	38.80	37.20	38.61	204816
2014-08-28	38.55	38.76	38.30	38.59	127338
2014-08-29	38.59	39.27	38.42	38.89	205738
2014-09-02	39.11	39.55	38.56	39.32	167206
2014-09-03	39.49	40.39	39.30	40.12	239192
2014-09-04	40.25	40.64	40.13	40.24	225793
2014-09-05	40.03	40.31	39.87	40.15	94152
2014-09-08	40.20	40.57	40.05	40.40	159019
2014-09-09	40.33	40.47	39.99	40.15	101491
2014-09-10	40.21	40.34	39.99	40.25	62932
2014-09-11	40.02	40.99	40.02	40.71	88501
2014-09-12	40.83	40.83	39.53	39.72	231424
2014-09-15	39.88	40.13	38.86	39.18	194210
2014-09-16	39.19	39.36	38.64	38.95	90676
2014-09-17	38.91	39.57	38.72	39.33	168612
2014-09-18	39.42	39.79	39.12	39.65	118560
2014-09-19	39.85	40.33	39.26	39.45	307456
2014-09-22	39.27	39.55	39.04	39.11	191425
2014-09-23	38.91	39.13	38.31	38.34	171118
2014-09-24	38.45	39.22	38.06	39.00	104738
2014-09-25	38.90	39.06	38.03	38.27	132931
2014-09-26	38.30	38.59	38.00	38.43	70656
2014-09-29	38.01	39.31	37.67	39.28	118542
2014-09-30	39.23	39.45	38.92	39.29	366680
2014-10-01	39.30	39.44	38.93	39.14	326214
2014-10-02	39.19	39.61	39.14	39.36	177886
2014-10-03	39.75	40.06	39.28	39.33	252618
2014-10-06	39.37	39.56	38.78	39.34	181959
2014-10-07	39.09	39.09	38.14	38.19	173447
2014-10-08	38.10	38.45	37.78	38.41	190004
2014-10-09	38.32	38.77	37.73	37.86	159484
2014-10-10	37.62	38.26	37.38	37.48	216201
2014-10-13	37.51	38.74	37.39	38.62	155495
2014-10-14	39.03	39.80	38.70	39.33	248505
2014-10-15	38.72	39.61	38.70	39.28	308774
2014-10-16	38.73	39.99	38.37	39.59	242102
2014-10-17	40.17	40.17	39.28	39.66	157075
2014-10-20	39.47	40.07	39.18	39.70	137443
2014-10-21	39.79	40.54	39.42	40.43	103992
2014-10-22	40.56	40.57	39.70	39.79	90858
2014-10-23	40.18	40.79	40.14	40.48	118009
2014-10-24	40.62	41.06	40.42	40.59	128393
2014-10-27	40.30	40.72	40.04	40.54	89133
2014-10-28	40.73	41.57	40.61	41.50	407241
2014-10-29	41.60	41.79	40.80	41.18	200253
2014-10-30	41.74	43.15	41.63	42.11	513130
2014-10-31	43.01	44.68	42.78	44.50	667235
2014-11-03	44.35	45.86	44.05	45.33	397330
2014-11-04	45.17	45.53	44.74	44.96	240124
2014-11-05	45.06	45.24	44.80	45.02	172698
2014-11-06	44.92	45.51	44.74	44.97	219619
2014-11-07	45.00	45.18	44.32	44.82	163487
2014-11-10	44.50	44.75	44.10	44.75	148569
2014-11-11	44.42	44.55	43.77	44.13	291852
2014-11-12	43.74	44.07	43.52	43.82	198669
2014-11-13	43.71	44.04	43.62	43.70	42583
2014-11-14	43.15	43.66	43.04	43.58	362829
2014-11-17	43.40	43.62	42.44	42.45	309385
2014-11-18	42.46	42.90	41.90	41.98	249114
2014-11-19	41.94	41.94	41.16	41.43	313293
2014-11-20	41.38	41.60	41.29	41.45	180554
2014-11-21	42.06	42.21	41.35	41.78	179244
2014-11-24	41.94	42.43	41.61	42.39	271872
2014-11-25	42.27	42.75	42.18	42.24	150947
2014-11-26	42.16	42.89	42.16	42.88	213494
2014-11-28	42.81	43.03	42.41	42.44	228489
2014-12-01	42.53	42.82	42.37	42.55	211126
2014-12-02	42.60	43.03	42.34	42.59	287439
2014-12-03	42.67	42.71	42.21	42.54	311159
2014-12-04	42.54	44.05	42.53	43.66	515485
2014-12-05	43.64	44.09	43.45	43.90	131161
2014-12-08	43.74	44.12	43.52	43.75	298554
2014-12-09	43.27	44.94	43.10	44.85	238235
2014-12-10	44.62	44.72	43.87	44.00	208887
2014-12-11	44.21	44.68	43.86	43.93	130600
2014-12-12	43.35	44.11	43.01	43.10	160457
2014-12-15	43.17	43.39	42.73	42.81	140972
2014-12-16	42.78	43.06	42.50	42.65	179284
2014-12-17	42.65	43.52	42.33	43.50	177510
2014-12-18	44.10	44.85	43.46	43.69	286835
2014-12-19	43.59	43.92	43.36	43.45	420336
2014-12-22	43.47	43.97	43.36	43.84	148681
2014-12-23	44.02	44.97	43.74	44.57	136775
2014-12-24	44.70	45.00	44.63	44.81	50937
2014-12-26	44.86	45.00	44.43	44.94	84654
2014-12-29	44.92	45.01	43.84	44.13	135267
2014-12-30	44.01	44.38	43.07	43.21	92361
2014-12-31	43.41	43.87	42.99	43.26	244609
2015-01-02	43.48	43.81	41.53	42.07	130851
2015-01-05	41.74	42.43	41.28	42.19	186080
2015-01-06	42.23	42.57	41.98	42.00	217513
2015-01-07	42.25	42.58	40.51	42.53	314314
2015-01-08	42.90	43.47	42.75	43.23	326611
2015-01-09	43.20	43.71	42.81	43.16	116035
2015-01-12	43.02	43.78	42.84	43.42	91338
2015-01-13	43.84	45.14	43.48	44.13	145708
2015-01-14	43.74	44.18	43.32	43.74	93074
2015-01-15	43.78	43.85	42.42	43.10	146603
2015-01-16	42.95	44.56	42.95	44.49	101291
2015-01-20	44.55	44.90	43.46	44.07	132198
2015-01-21	43.97	44.38	43.80	44.12	125007
2015-01-22	44.41	45.91	43.87	45.87	194413
2015-01-23	45.94	46.46	45.87	45.99	109290
2015-01-26	46.09	46.21	45.07	45.88	144547
2015-01-27	45.47	46.12	44.99	45.39	116221
2015-01-28	45.74	45.83	44.45	44.67	137942
2015-01-29	44.77	45.15	43.93	45.00	174273
2015-01-30	44.75	44.86	43.65	43.71	172494
2015-02-02	43.93	45.10	43.14	44.66	136688
2015-02-03	44.97	45.37	44.21	45.00	256031
2015-02-04	44.72	45.24	44.21	45.00	161511
2015-02-05	45.28	45.71	44.99	45.35	144501
2015-02-06	45.47	45.47	44.98	45.28	208899
2015-02-09	45.29	45.29	44.04	44.12	146375
2015-02-10	44.31	44.52	43.71	44.16	209688
2015-02-11	44.17	44.83	41.88	42.41	560189
2015-02-12	42.50	44.02	42.07	43.95	345305
2015-02-13	43.91	44.65	43.59	44.45	263222
2015-02-17	44.36	45.11	44.10	44.94	225160
2015-02-18	44.72	45.39	44.71	45.30	138786
2015-02-19	45.08	45.80	44.96	45.75	124597
2015-02-20	45.82	46.35	45.29	46.27	150083
2015-02-23	46.09	46.37	45.75	46.29	344546
2015-02-24	46.18	46.21	45.62	46.01	216965
2015-02-25	45.89	46.10	45.66	45.85	183303
2015-02-26	45.74	46.39	45.57	46.26	204940
2015-02-27	46.10	46.33	45.31	45.40	147952
2015-03-02	45.29	46.06	44.90	45.72	168829
2015-03-03	45.52	45.71	44.77	45.43	218326
2015-03-04	45.33	45.77	44.58	45.18	238768
2015-03-05	45.16	45.20	44.66	45.16	167247
2015-03-06	44.75	45.14	44.62	45.07	175909
2015-03-09	45.20	45.36	44.88	45.27	148031
2015-03-10	44.86	45.22	44.21	44.22	105249
2015-03-11	44.16	44.23	43.31	44.10	155168
2015-03-12	44.44	45.09	43.69	44.74	191515
2015-03-13	44.73	44.96	44.12	44.80	81003
2015-03-16	45.00	45.65	44.95	45.27	126322
2015-03-17	45.08	45.40	44.86	45.32	112420
2015-03-18	45.17	46.17	45.03	46.00	104557
2015-03-19	45.80	46.42	45.64	46.36	77491
2015-03-20	46.60	47.41	46.60	47.35	228702
2015-03-23	47.25	47.46	46.89	47.16	115325
2015-03-24	47.16	47.35	46.76	47.04	153826
2015-03-25	47.01	47.18	44.99	45.19	154806
2015-03-26	45.13	45.69	44.64	45.48	105189
2015-03-27	45.38	47.08	45.14	46.79	147572
2015-03-30	46.95	47.79	46.57	47.45	131213
2015-03-31	47.14	47.69	46.95	47.38	123060
2015-04-01	47.16	47.55	46.76	47.39	201712
2015-04-02	47.38	47.95	47.22	47.75	140725
2015-04-06	47.30	48.82	46.97	48.76	132600
2015-04-07	48.74	48.98	48.47	48.95	206880
2015-04-08	48.97	49.59	48.74	49.02	422894
2015-04-09	49.01	49.46	48.56	49.38	199126
2015-04-10	49.63	49.94	48.79	49.21	86944
2015-04-13	49.27	49.48	48.76	48.91	127182
2015-04-14	49.11	50.05	49.00	49.21	224982
2015-04-15	49.47	49.53	48.74	49.11	209490
2015-04-16	48.94	49.44	48.94	49.29	86731
2015-04-17	48.90	49.12	48.46	48.90	239353
2015-04-20	49.09	49.92	48.90	49.61	69340
2015-04-21	49.84	50.37	49.82	50.06	94144
2015-04-22	50.07	50.51	49.68	50.37	75659
2015-04-23	50.09	50.67	49.94	50.47	137316
2015-04-24	50.67	50.75	50.06	50.30	204314
2015-04-27	50.36	50.86	49.89	50.45	175774
2015-04-28	50.65	51.21	50.15	51.12	197189
2015-04-29	50.68	50.96	48.70	48.75	327486
2015-04-30	48.14	51.21	48.14	50.53	594296
2015-05-01	51.09	51.53	50.10	51.34	269444
2015-05-04	52.24	52.34	51.02	52.05	215706
2015-05-05	51.76	52.41	51.51	52.07	249047
2015-05-06	52.16	52.50	51.94	52.31	161192
2015-05-07	52.14	53.06	51.66	52.97	242162
2015-05-08	53.51	53.70	52.53	52.84	136064
2015-05-11	52.82	53.02	52.25	52.52	152259
2015-05-12	52.52	52.93	51.75	52.75	152005
2015-05-13	53.07	53.37	52.47	52.76	330760
2015-05-14	52.92	53.50	52.88	53.38	304915
2015-05-15	53.28	53.62	52.50	52.85	182097
2015-05-18	52.79	53.56	52.60	53.33	163811
2015-05-19	53.40	53.73	52.33	52.48	178293
2015-05-20	52.57	52.57	51.90	52.30	129557
2015-05-21	52.11	52.41	51.78	51.96	144792
2015-05-22	52.00	52.50	51.63	52.08	225631
2015-05-26	51.75	51.77	50.45	50.99	297684
2015-05-27	51.04	52.25	50.72	51.86	288834
2015-05-28	51.70	51.96	51.28	51.87	150975
2015-05-29	51.70	51.88	51.05	51.26	151557
2015-06-01	51.63	51.74	50.58	51.47	117667
2015-06-02	51.24	51.72	50.82	51.23	285087
2015-06-03	51.35	52.32	50.98	52.31	168967
2015-06-04	52.07	52.66	51.69	52.31	180377
2015-06-05	52.16	52.41	51.64	52.36	145381
2015-06-08	52.13	52.52	51.71	51.83	83694
2015-06-09	51.76	51.88	50.89	51.53	139109
2015-06-10	51.82	53.19	51.78	53.09	247380
2015-06-11	52.87	53.17	52.34	52.42	228278
2015-06-12	52.31	53.00	52.12	52.27	105617
2015-06-15	51.99	53.68	51.07	53.26	251354
2015-06-16	53.79	56.58	53.79	55.75	391465
2015-06-17	56.10	57.59	55.95	57.13	347800
2015-06-18	57.35	58.83	57.22	58.66	492746
2015-06-19	58.82	60.07	58.14	59.67	1316974
2015-06-22	59.95	60.05	57.48	57.98	206270
2015-06-23	58.18	58.53	57.52	57.97	130852
2015-06-24	57.97	57.97	56.90	57.17	136380
2015-06-25	57.29	57.94	57.21	57.66	144628
2015-06-26	57.80	57.90	57.13	57.45	203441
2015-06-29	57.19	57.21	56.13	56.19	135054
2015-06-30	56.78	57.16	56.46	56.95	196543
2015-07-01	57.31	57.80	56.81	57.77	205142
2015-07-02	57.82	58.00	56.28	57.09	125789
2015-07-06	56.59	57.40	56.45	56.93	160074
2015-07-07	56.92	57.50	56.09	57.46	188711
2015-07-08	57.16	58.17	57.01	57.98	315994
2015-07-09	58.62	58.75	57.37	57.51	238189
2015-07-10	58.10	58.96	57.68	58.87	129544
2015-07-13	59.11	59.53	58.70	59.15	106094
2015-07-14	59.16	59.81	58.76	59.65	115351
2015-07-15	59.70	59.97	59.10	59.33	122992
2015-07-16	60.01	60.97	59.40	60.52	175838
2015-07-17	60.74	61.03	59.71	60.99	175043
2015-07-20	61.03	61.35	60.53	61.07	195448
2015-07-21	60.95	61.09	59.53	60.17	215763
2015-07-22	59.86	61.08	59.86	60.83	140266
2015-07-23	60.76	61.32	59.17	59.49	179409
2015-07-24	59.41	60.10	58.64	59.23	124249
2015-07-27	59.02	59.50	58.42	59.40	139050
2015-07-28	59.59	59.59	57.81	58.39	205605
2015-07-29	58.17	58.25	53.47	57.81	259100
2015-07-30	58.11	60.67	56.55	60.30	292366
2015-07-31	60.23	61.43	60.15	61.16	233594
2015-08-03	61.04	61.31	60.34	60.83	107331
2015-08-04	60.90	61.39	60.48	60.98	110815
2015-08-05	61.25	61.95	60.84	61.06	202773
2015-08-06	61.01	61.25	59.23	59.46	205369
2015-08-07	59.01	59.68	58.68	59.33	153307
2015-08-10	59.61	61.19	59.48	60.79	277974
2015-08-11	60.09	61.30	60.06	60.19	188390
2015-08-12	59.78	61.74	59.47	61.69	303149
2015-08-13	61.80	63.37	61.61	63.10	238449
2015-08-14	62.68	63.47	61.97	62.98	131620
2015-08-17	62.85	63.87	62.42	63.73	187439
2015-08-18	63.64	63.97	62.49	62.58	158734
2015-08-19	62.17	62.40	60.77	61.20	250451
2015-08-20	60.78	62.77	58.92	59.01	265886
2015-08-21	57.85	59.32	56.66	58.91	264377
2015-08-24	56.01	59.02	55.27	57.67	322112
2015-08-25	59.49	59.49	56.63	57.46	306433
2015-08-26	58.32	58.96	57.46	58.28	211362
2015-08-27	58.77	59.00	56.95	57.74	242734
2015-08-28	57.36	57.93	56.96	57.86	203558
2015-08-31	57.64	58.02	56.93	57.14	150680
2015-09-01	56.13	57.08	55.14	55.56	192358
2015-09-02	56.22	56.55	55.42	56.55	112183
2015-09-03	56.78	57.50	56.60	57.22	184117
2015-09-04	56.50	57.16	56.50	56.97	116058
2015-09-08	57.78	58.95	56.97	58.66	174973
2015-09-09	59.28	59.28	57.58	57.67	148792
2015-09-10	57.49	58.16	57.33	58.15	150542
2015-09-11	57.68	58.78	57.64	58.50	86888
2015-09-14	58.58	59.11	57.34	58.11	146763
2015-09-15	57.35	57.82	55.47	55.69	452393
2015-09-16	55.82	56.10	54.75	54.84	290175
2015-09-17	54.82	55.77	53.81	54.10	459054
2015-09-18	53.50	55.71	53.50	54.20	1418702
2015-09-21	54.78	56.64	54.48	56.02	305855
2015-09-22	55.41	55.88	55.14	55.84	154896
2015-09-23	56.03	56.61	55.54	56.28	128285
2015-09-24	55.79	56.59	55.50	56.48	211054
2015-09-25	57.07	57.07	55.78	56.37	303650
2015-09-28	56.18	56.80	55.75	56.15	214023
2015-09-29	56.17	56.17	54.96	55.27	234158
2015-09-30	55.73	56.43	55.35	56.12	295279
2015-10-01	56.16	56.34	55.27	56.17	258910
2015-10-02	55.64	57.11	55.13	57.10	225040
2015-10-05	57.42	59.37	57.36	59.36	208031
2015-10-06	59.48	60.33	59.09	59.38	279778
2015-10-07	59.57	59.96	58.64	59.92	141876
2015-10-08	59.78	60.54	59.31	60.54	130388
2015-10-09	60.73	60.88	60.38	60.67	212547
2015-10-12	60.75	62.01	60.28	61.96	135659
2015-10-13	61.27	61.63	59.37	60.13	219495
2015-10-14	60.05	60.53	59.14	59.50	237237
2015-10-15	59.57	60.72	59.44	60.64	193175
2015-10-16	60.86	62.44	60.52	62.25	211575
2015-10-19	61.81	62.60	61.25	62.23	130547
2015-10-20	62.11	62.94	61.85	62.43	172550
2015-10-21	62.47	62.47	61.16	61.24	117550
2015-10-22	61.65	62.97	61.55	62.67	150118
2015-10-23	63.41	63.89	62.45	63.83	202678
2015-10-26	63.87	64.07	62.98	63.43	97422
2015-10-27	63.04	63.46	62.18	62.32	273118
2015-10-28	62.60	64.44	62.28	64.37	196653
2015-10-29	63.60	65.67	59.06	60.96	339735
2015-10-30	61.02	63.17	57.85	62.69	266184
2015-11-02	62.84	63.90	61.78	61.83	136662
2015-11-03	62.00	62.90	61.00	62.22	144137
2015-11-04	62.58	63.12	62.09	62.55	132662
2015-11-05	62.52	63.20	61.34	61.65	140097
2015-11-06	61.29	63.18	61.18	63.11	212266
2015-11-09	63.19	63.19	61.29	62.22	146665
2015-11-10	61.35	62.87	61.35	62.64	288095
2015-11-11	62.08	63.60	61.96	62.40	129741
2015-11-12	61.84	62.67	60.31	60.49	184999
2015-11-13	59.56	60.58	58.48	58.72	249738
2015-11-16	58.34	59.99	58.34	59.81	199148
2015-11-17	59.78	60.69	59.12	60.24	158505
2015-11-18	60.27	61.19	59.70	60.81	123559
2015-11-19	61.00	62.40	60.90	61.26	206235
2015-11-20	61.66	62.07	60.82	60.99	155283
2015-11-23	60.97	61.45	60.14	61.10	141829
2015-11-24	60.63	62.26	60.63	62.14	125650
2015-11-25	62.11	62.51	61.70	62.42	83017
2015-11-27	62.33	63.37	62.33	63.06	62700
2015-11-30	63.42	63.78	61.68	61.78	290335
2015-12-01	61.67	62.60	61.51	62.11	186237
2015-12-02	62.01	63.03	62.01	62.82	181981
2015-12-03	62.89	63.13	62.01	62.67	234371
2015-12-04	62.90	64.90	62.90	64.85	214732
2015-12-07	64.69	64.90	63.23	63.58	169288
2015-12-08	62.92	63.93	62.00	63.74	115365
2015-12-09	63.44	64.07	62.47	62.80	104884
2015-12-10	63.73	64.80	62.99	64.11	164025
2015-12-11	63.21	63.83	62.32	62.96	144590
2015-12-14	62.99	63.14	61.81	62.58	214640
2015-12-15	63.12	64.05	63.00	63.39	229324
2015-12-16	65.00	67.36	64.74	67.27	253293
2015-12-17	67.63	67.98	65.88	66.55	153330
2015-12-18	66.14	66.64	65.34	65.34	532436
2015-12-21	65.87	66.45	65.13	66.37	162113
2015-12-22	66.60	66.85	64.88	65.70	162940
2015-12-23	66.00	66.56	65.87	66.22	152312
2015-12-24	66.45	67.21	66.10	66.67	101181
2015-12-28	66.29	67.28	66.18	67.22	115295
2015-12-29	67.53	68.51	67.40	67.54	160080
2015-12-30	67.59	67.75	66.64	66.75	152815
2015-12-31	66.57	67.00	65.63	65.86	265008
2016-01-04	64.83	64.83	63.01	63.74	310716
2016-01-05	64.04	65.55	63.72	65.33	171313
2016-01-06	64.24	64.92	62.12	62.83	251485
2016-01-07	61.84	62.62	60.96	61.42	207812
2016-01-08	61.55	62.48	60.12	60.30	256415
2016-01-11	60.59	60.71	58.48	59.67	284959
2016-01-12	60.00	61.05	57.16	59.48	210914
2016-01-13	59.77	59.77	56.69	57.31	202509
2016-01-14	57.61	59.67	56.92	59.17	158965
2016-01-15	57.34	58.49	56.46	57.90	239913
2016-01-19	58.56	58.56	55.33	56.33	229342
2016-01-20	55.62	58.80	55.12	58.12	190868
2016-01-21	58.07	59.40	57.18	58.76	218813
2016-01-22	59.55	60.40	58.56	60.39	147603
2016-01-25	60.01	60.28	58.85	59.05	153265
2016-01-26	59.43	60.60	58.89	60.05	155062
2016-01-27	59.67	60.23	58.10	58.41	199584
2016-01-28	59.08	59.65	58.23	58.93	114387
2016-01-29	59.24	61.56	59.24	61.48	249875
2016-02-01	61.11	62.65	60.77	62.10	169487
2016-02-02	61.45	61.90	59.72	60.03	178350
2016-02-03	60.63	60.85	59.13	60.70	114757
2016-02-04	60.56	60.56	59.24	59.73	107135
2016-02-05	58.94	58.99	53.59	53.68	464306
2016-02-08	52.91	53.07	50.95	51.50	446526
2016-02-09	50.71	52.64	49.89	50.97	688236
2016-02-10	54.00	59.63	51.98	53.25	730582
2016-02-11	52.30	54.09	51.84	51.94	381107
2016-02-12	52.79	54.22	51.49	52.70	338078
2016-02-16	53.55	53.57	52.61	53.29	323217
2016-02-17	53.53	56.39	52.70	55.62	351963
2016-02-18	55.60	57.35	52.45	55.90	236328
2016-02-19	55.80	56.85	55.53	56.23	154183
2016-02-22	57.46	57.76	56.04	56.83	182267
2016-02-23	56.45	56.84	55.47	55.80	187728
2016-02-24	55.16	56.87	52.35	56.36	135004
2016-02-25	56.54	56.80	55.92	56.64	121027
2016-02-26	57.00	57.46	56.20	57.21	126156
2016-02-29	57.26	57.76	56.38	56.53	229167
2016-03-01	57.16	59.02	56.55	59.02	169239
2016-03-02	58.92	58.92	57.11	57.76	180705
2016-03-03	57.80	58.43	56.60	57.37	176443
2016-03-04	57.37	58.14	56.75	57.28	198866
2016-03-07	57.07	58.50	56.99	58.43	231959
2016-03-08	58.03	58.68	57.43	58.43	161141
2016-03-09	57.88	58.74	57.61	58.47	180159
2016-03-10	58.65	59.41	56.61	58.47	165501
2016-03-11	57.72	58.10	57.36	57.60	188883
2016-03-14	57.39	59.31	57.10	59.02	125287
2016-03-15	58.60	59.13	58.27	59.00	175179
2016-03-16	58.86	59.91	58.86	59.72	132080
2016-03-17	59.57	61.43	59.03	60.95	270939
2016-03-18	61.34	62.46	61.00	62.30	518687
2016-03-21	62.00	62.16	61.04	61.77	204756
2016-03-22	61.09	61.13	59.99	60.20	143427
2016-03-23	60.08	60.36	58.78	59.54	197821
2016-03-24	59.14	60.34	58.80	60.22	120299
2016-03-28	60.64	61.00	59.41	60.50	64560
2016-03-29	59.99	62.69	59.99	60.71	209569
2016-03-30	63.20	63.20	61.46	62.37	135696
2016-03-31	62.21	63.13	60.65	62.37	183625
2016-04-01	62.33	63.19	61.32	62.91	165530
2016-04-04	62.83	63.19	62.24	62.82	112564
2016-04-05	62.10	62.80	61.42	61.97	150664
2016-04-06	62.10	62.65	61.66	62.12	157958
2016-04-07	61.62	62.16	60.75	61.19	201521
2016-04-08	61.76	62.41	61.07	62.38	133091
2016-04-11	62.75	62.99	61.55	61.67	124421
2016-04-12	61.61	62.52	61.14	62.00	108353
2016-04-13	62.39	63.67	61.71	63.62	181312
2016-04-14	63.68	63.99	63.09	63.70	168565
2016-04-15	63.68	65.21	63.04	64.36	258559
2016-04-18	64.13	65.03	63.97	64.86	117080
2016-04-19	64.87	65.26	63.55	64.34	138375
2016-04-20	64.33	64.70	62.44	63.61	376126
2016-04-21	63.65	64.19	62.91	63.57	316927
2016-04-22	63.40	64.39	62.82	64.33	219215
2016-04-25	64.23	64.43	63.53	63.92	182663
2016-04-26	63.93	64.14	63.17	64.01	238905
2016-04-27	63.82	64.59	63.22	64.00	205111
2016-04-28	61.02	62.99	60.03	61.28	359980
2016-04-29	61.29	62.10	60.81	61.77	221776
2016-05-02	62.22	62.47	61.95	62.17	235708
2016-05-03	61.56	62.65	61.41	61.86	170892
2016-05-04	61.56	61.59	60.32	61.14	220878
2016-05-05	61.20	61.43	59.31	59.48	229186
2016-05-06	59.05	59.63	57.82	59.61	492174
2016-05-09	59.69	61.58	59.47	61.11	153270
2016-05-10	61.19	61.97	60.78	61.63	155296
2016-05-11	61.54	61.98	60.39	60.48	189005
2016-05-12	60.57	61.37	59.41	59.85	190233
2016-05-13	59.69	60.39	58.59	59.68	132335
2016-05-16	59.92	60.91	59.36	60.44	139185
2016-05-17	60.09	60.45	58.09	58.36	161424
2016-05-18	58.18	59.76	58.16	59.16	190805
2016-05-19	58.88	59.94	58.31	59.16	145127
2016-05-20	59.55	59.65	58.79	59.42	221575
2016-05-23	59.34	59.79	58.76	59.26	156462
2016-05-24	59.66	62.18	59.18	61.99	252224
2016-05-25	62.17	62.17	61.11	61.45	120615
2016-05-26	61.37	62.07	61.12	61.58	134250
2016-05-27	61.40	62.12	61.26	62.12	95735
2016-05-31	62.09	62.87	61.70	62.67	282374
2016-06-01	62.74	63.33	62.11	63.26	203141
2016-06-02	62.94	64.35	62.94	64.31	170244
2016-06-03	64.19	64.19	63.02	63.25	211317
2016-06-06	63.25	65.03	63.25	64.89	262078
2016-06-07	64.94	65.24	64.44	64.97	105374
2016-06-08	65.18	65.80	64.77	65.78	144593
2016-06-09	65.78	66.72	65.11	66.62	256550
2016-06-10	66.18	66.78	65.47	65.96	339320
2016-06-13	65.66	66.48	65.66	65.85	185545
2016-06-14	65.75	66.59	65.65	66.53	135245
2016-06-15	66.83	67.06	66.09	66.40	116839
2016-06-16	66.04	66.72	65.59	66.63	124476
2016-06-17	66.83	66.83	65.38	65.99	311121
2016-06-20	66.83	67.42	66.50	66.81	168001
2016-06-21	66.70	67.16	66.49	66.94	142415
2016-06-22	67.10	67.18	66.56	66.75	195664
2016-06-23	67.58	68.40	66.92	68.40	140250
2016-06-24	65.14	67.64	65.14	66.37	554286
2016-06-27	65.26	66.00	63.22	63.53	371455
2016-06-28	64.29	64.60	63.56	63.80	199000
2016-06-29	64.51	65.95	63.75	65.90	183763
2016-06-30	66.30	67.95	65.75	67.90	390966
2016-07-01	67.70	68.38	67.01	67.30	182785
2016-07-05	67.05	67.41	66.43	67.31	123477
2016-07-06	66.79	68.05	66.49	67.75	146712
2016-07-07	67.86	68.26	67.42	67.69	136474
2016-07-08	67.91	68.68	67.89	68.33	257972
2016-07-11	68.88	69.70	68.45	68.98	310099
2016-07-12	69.58	70.89	69.04	70.61	204079
2016-07-13	70.78	71.57	70.35	70.86	210984
2016-07-14	71.52	71.76	70.74	70.89	143193
2016-07-15	71.36	71.36	70.09	70.21	163219
2016-07-18	70.31	70.72	69.53	70.02	86811
2016-07-19	70.07	70.30	69.54	70.04	134127
2016-07-20	70.47	71.56	69.85	71.09	116526
2016-07-21	70.80	71.12	69.25	69.41	122270
2016-07-22	69.44	70.61	69.03	70.48	130410
2016-07-25	70.29	70.79	70.03	70.35	142791
2016-07-26	70.39	71.22	69.93	71.01	136244
2016-07-27	69.50	69.62	67.34	67.94	611623
2016-07-28	67.96	69.30	66.84	66.97	533369
2016-07-29	66.92	67.02	65.90	66.85	346347
2016-08-01	67.00	68.37	66.44	67.50	490420
2016-08-02	69.12	70.15	65.13	66.96	637212
2016-08-03	66.72	67.94	66.15	66.94	233965
2016-08-04	66.73	67.51	66.56	67.01	239001
2016-08-05	67.49	67.66	66.86	67.54	193037
2016-08-08	67.33	67.76	66.00	67.09	125679
2016-08-09	66.99	68.14	66.89	68.07	260414
2016-08-10	67.92	68.19	67.58	68.16	157442
2016-08-11	68.18	68.77	67.81	68.23	112837
2016-08-12	68.25	68.25	67.41	68.13	90084
2016-08-15	68.32	69.41	68.09	69.00	157955
2016-08-16	69.03	69.08	67.28	67.42	407287
2016-08-17	67.41	67.41	65.36	65.40	229876
2016-08-18	65.24	66.24	64.87	66.23	262101
2016-08-19	66.14	66.99	65.69	66.69	195389
2016-08-22	66.46	67.32	65.88	66.84	226700
2016-08-23	66.89	68.24	66.78	67.83	303883
2016-08-24	67.65	68.98	67.39	67.85	271880
2016-08-25	67.60	68.13	67.25	68.13	151460
2016-08-26	67.96	68.55	67.02	67.67	162305
2016-08-29	67.86	67.91	67.20	67.32	137683
2016-08-30	67.43	67.43	66.67	67.08	89695
2016-08-31	67.04	67.48	66.58	67.37	297157
2016-09-01	67.35	68.56	66.96	68.50	204030
2016-09-02	69.01	69.39	68.82	69.34	206078
2016-09-06	69.34	70.21	69.04	69.60	223120
2016-09-07	69.72	70.16	68.92	69.28	287325
2016-09-08	69.16	69.54	68.74	69.00	241345
2016-09-09	68.44	68.80	66.31	66.34	297031
2016-09-12	66.07	66.78	65.72	66.53	336084
2016-09-13	65.74	65.99	64.06	65.04	281098
2016-09-14	65.20	65.29	64.37	64.38	235473
2016-09-15	64.52	64.98	63.27	64.69	215175
2016-09-16	64.80	65.19	63.89	64.32	518373
2016-09-19	64.82	65.70	64.58	65.19	317089
2016-09-20	65.38	65.62	64.99	65.15	215566
2016-09-21	65.38	65.96	64.99	65.73	239429
2016-09-22	66.05	66.50	65.68	66.12	329965
2016-09-23	66.04	66.54	65.80	66.28	234168
2016-09-26	66.04	66.23	65.52	65.55	271458
2016-09-27	65.49	65.59	64.75	65.28	449668
2016-09-28	65.17	66.03	65.06	66.01	218745
2016-09-29	65.76	66.22	65.17	65.97	358426
2016-09-30	66.17	66.59	64.91	66.34	286247
2016-10-03	65.92	66.73	65.29	65.73	279895
2016-10-04	65.74	66.59	65.46	65.85	266661
2016-10-05	65.98	66.32	65.44	66.13	261152
2016-10-06	65.93	66.05	65.28	65.93	144173
2016-10-07	65.97	65.97	63.88	64.69	347847
2016-10-10	65.01	65.79	64.80	65.52	168604
2016-10-11	65.25	65.25	63.88	64.31	200051
2016-10-12	64.43	64.43	63.02	64.11	205034
2016-10-13	64.37	64.37	63.52	63.89	266406
2016-10-14	64.13	64.72	63.43	63.76	138715
2016-10-17	63.74	63.93	63.17	63.63	179324
2016-10-18	64.20	64.20	63.66	63.75	162445
2016-10-19	63.61	64.20	63.31	63.92	170624
2016-10-20	63.69	63.82	62.68	63.63	210846
2016-10-21	63.22	64.22	62.84	64.07	223238
2016-10-24	64.59	65.29	64.59	65.00	207187
2016-10-25	65.10	66.25	64.34	65.06	290790
2016-10-26	64.87	65.47	64.13	64.76	245608
2016-10-27	65.07	65.07	59.90	60.99	623395
2016-10-28	60.98	61.54	60.09	60.20	294438
2016-10-31	60.01	61.53	59.54	61.40	306339
2016-11-01	61.35	61.78	60.27	61.09	328369
2016-11-02	58.00	61.27	55.88	58.29	1284757
2016-11-03	58.67	59.46	58.25	58.79	442403
2016-11-04	59.04	59.63	58.34	58.83	312442
2016-11-07	59.37	61.44	59.29	61.33	493017
2016-11-08	60.78	62.70	60.54	61.96	325679
2016-11-09	60.61	63.22	60.05	63.06	296273
2016-11-10	63.73	64.65	62.63	63.73	439600
2016-11-11	63.94	66.76	63.50	66.11	392079
2016-11-14	66.06	66.54	64.27	64.65	485863
2016-11-15	64.74	65.45	63.43	65.00	404785
2016-11-16	64.98	65.48	63.87	64.72	563800
2016-11-17	64.72	65.78	64.35	65.15	543649
2016-11-18	65.16	65.47	64.60	65.34	308592
2016-11-21	65.56	66.57	64.79	66.53	273813
2016-11-22	66.50	67.49	65.60	67.42	440206
2016-11-23	65.21	65.96	63.30	63.84	526845
2016-11-25	63.39	63.69	62.79	63.46	143915
2016-11-28	63.00	64.52	62.46	64.18	298566
2016-11-29	64.45	64.67	63.48	63.94	459683
2016-11-30	64.28	64.36	62.59	62.78	474599
2016-12-01	63.04	64.78	60.19	60.54	436327
2016-12-02	60.53	60.92	59.54	60.64	259453
2016-12-05	61.03	63.23	60.16	63.16	313021
2016-12-06	63.03	63.85	62.74	63.58	216289
2016-12-07	63.66	65.70	63.00	65.42	297152
2016-12-08	65.47	66.69	64.61	66.66	338370
2016-12-09	66.61	67.22	65.77	65.94	347600
2016-12-12	65.69	65.69	63.76	64.81	279393
2016-12-13	65.29	66.08	64.62	65.83	263435
2016-12-14	65.79	66.19	64.26	64.81	294503
2016-12-15	64.91	65.42	64.33	64.76	273151
2016-12-16	64.93	65.84	64.65	64.93	548274
2016-12-19	65.11	66.00	64.48	65.64	206964
2016-12-20	66.24	66.63	65.34	66.28	180356
2016-12-21	66.05	66.05	65.00	65.51	194668
2016-12-22	65.54	65.54	63.75	63.91	203983
2016-12-23	63.84	64.75	63.53	64.66	96458
2016-12-27	64.67	65.70	64.67	65.32	150240
2016-12-28	65.43	65.43	63.88	63.95	118756
2016-12-29	64.22	64.47	63.65	64.17	219118
2016-12-30	64.23	64.95	63.52	64.00	184736
2017-01-03	64.89	65.69	64.43	65.03	253706
2017-01-04	65.39	67.00	65.19	66.76	255878
2017-01-05	66.71	67.39	66.33	66.82	214076
2017-01-06	67.04	67.04	65.58	66.17	150299
2017-01-09	66.23	66.96	65.77	66.27	226303
2017-01-10	66.48	67.13	65.81	66.42	189465
2017-01-11	66.39	68.52	66.24	68.37	301864
2017-01-12	68.14	68.97	66.65	68.12	231443
2017-01-13	68.05	69.39	67.92	68.72	213493
2017-01-17	68.30	68.30	66.92	67.26	238495
2017-01-18	67.53	67.89	66.86	67.60	154071
2017-01-19	67.63	68.00	66.54	66.55	195262
2017-01-20	66.59	67.75	66.29	66.72	198217
2017-01-23	66.67	67.19	65.89	66.55	206259
2017-01-24	66.64	68.07	66.48	67.87	222576
2017-01-25	68.57	68.75	66.99	67.31	320724
2017-01-26	67.12	67.57	66.53	67.19	253622
2017-01-27	67.32	67.74	66.90	67.14	215330
2017-01-30	66.81	66.81	65.12	66.21	276224
2017-01-31	65.91	66.19	65.20	65.61	244751
2017-02-01	65.74	65.99	62.85	63.87	396122
2017-02-02	63.86	65.22	63.18	64.81	259910
2017-02-03	65.44	66.00	64.90	65.45	317780
2017-02-06	65.19	65.68	64.29	64.76	345843
2017-02-07	64.95	65.00	63.47	63.51	635782
2017-02-08	63.22	63.25	61.98	62.06	505050
2017-02-09	67.02	71.75	64.82	70.40	2637256
2017-02-10	70.68	70.87	67.18	70.74	762978
2017-02-13	70.64	71.76	70.32	71.66	662793
2017-02-14	70.93	72.26	70.14	72.16	333565
2017-02-15	71.07	73.92	70.18	73.42	374050
2017-02-16	72.86	73.41	72.73	73.27	462112
2017-02-17	73.39	73.62	68.61	73.43	539814
2017-02-21	73.48	73.97	72.97	73.28	308381
2017-02-22	72.95	73.74	72.20	72.88	313727
2017-02-23	73.40	73.63	72.39	73.02	343345
2017-02-24	71.81	73.20	71.81	72.97	232922
2017-02-27	73.11	73.81	72.71	73.62	209116
2017-02-28	72.46	72.75	71.48	71.52	318594
2017-03-01	72.51	74.02	71.58	73.70	311585
2017-03-02	73.65	74.28	72.53	73.70	177741
2017-03-03	73.68	74.12	73.08	73.87	193761
2017-03-06	73.30	74.12	73.16	73.60	189024
2017-03-07	73.49	74.21	73.10	73.79	174820
2017-03-08	74.05	74.70	73.41	73.68	174217
2017-03-09	73.53	74.21	73.28	73.76	193194
2017-03-10	74.33	74.75	73.81	74.49	213433
2017-03-13	74.48	75.36	74.48	75.23	219025
2017-03-14	74.81	75.82	74.81	75.23	291054
2017-03-15	75.70	76.22	75.38	76.15	407700
2017-03-16	76.65	76.72	75.64	76.59	218950
2017-03-17	76.40	77.16	75.69	76.61	562390
2017-03-20	76.60	77.71	76.21	77.15	249252
2017-03-21	77.72	77.85	75.02	75.11	304866
2017-03-22	74.88	76.05	74.72	76.03	237711
2017-03-23	75.95	76.76	74.81	75.99	247150
2017-03-24	76.45	76.82	75.35	76.14	231797
2017-03-27	75.06	75.86	74.46	75.39	260830
2017-03-28	75.15	76.26	74.48	76.04	203405
2017-03-29	76.00	76.48	75.67	76.09	124627
2017-03-30	76.06	77.36	76.06	76.64	296025
2017-03-31	76.51	77.12	76.31	76.67	194463
2017-04-03	76.72	77.50	75.45	75.92	330489
2017-04-04	75.64	77.18	75.64	76.83	227298
2017-04-05	77.20	78.23	76.76	76.85	317573
2017-04-06	77.13	77.72	76.10	77.51	157633
2017-04-07	77.24	77.99	76.67	76.81	192266
2017-04-10	76.68	77.73	76.52	77.10	369225
2017-04-11	76.90	77.66	76.54	77.40	194456
2017-04-12	77.18	77.57	76.55	77.03	150169
2017-04-13	76.88	77.51	76.77	77.00	222272
2017-04-17	77.26	77.93	75.80	76.86	249204
2017-04-18	76.63	77.37	76.36	77.15	129918
2017-04-19	77.93	78.88	77.31	78.36	270583
2017-04-20	78.80	79.23	78.24	78.82	230829
2017-04-21	78.78	79.28	78.42	78.91	186062
2017-04-24	79.97	79.97	78.85	78.97	180786
2017-04-25	79.45	79.74	78.67	78.83	248110
2017-04-26	79.02	79.52	78.28	79.05	266549
2017-04-27	79.25	79.77	78.93	79.26	204704
2017-04-28	79.53	81.00	78.27	80.41	566067
2017-05-01	80.57	81.59	80.11	81.50	700673
2017-05-02	77.40	81.68	75.93	80.84	701031
2017-05-03	78.87	79.86	78.55	79.74	467138
2017-05-04	80.08	80.75	78.68	78.94	318399
2017-05-05	79.07	80.97	78.89	79.38	197800
2017-05-08	79.39	79.91	78.86	79.36	169010
2017-05-09	79.50	79.77	78.90	79.30	359230
2017-05-10	79.27	79.63	78.83	79.36	197154
2017-05-11	79.17	79.74	78.07	78.70	178542
2017-05-12	78.35	80.83	78.33	79.82	449362
2017-05-15	80.00	80.64	79.07	79.87	197298
2017-05-16	80.35	81.20	80.17	80.57	173721
2017-05-17	79.59	80.46	78.42	79.00	344242
2017-05-18	78.75	79.80	78.30	79.40	288432
2017-05-19	79.79	80.78	79.64	80.34	316368
2017-05-22	80.53	82.00	79.83	81.90	201691
2017-05-23	82.00	82.68	80.25	81.85	274778
2017-05-24	81.73	82.54	81.11	82.39	207468
2017-05-25	82.62	83.37	82.33	82.91	182773
2017-05-26	83.04	84.08	81.62	83.69	192040
2017-05-30	83.41	84.38	82.99	83.22	224378
2017-05-31	83.58	83.94	82.17	82.73	247159
2017-06-01	82.98	84.89	82.74	84.87	270789
2017-06-02	85.08	86.96	84.78	86.62	314828
2017-06-05	86.34	89.66	86.34	87.80	582836
2017-06-06	87.15	89.13	86.33	87.44	274263
2017-06-07	87.83	88.38	87.31	87.49	199513
2017-06-08	87.74	88.65	86.50	88.05	244453
2017-06-09	88.12	88.60	84.61	85.56	346231
2017-06-12	85.13	85.37	82.44	85.17	306258
2017-06-13	85.55	86.80	85.19	86.51	149574
2017-06-14	86.59	87.01	84.78	85.59	207500
2017-06-15	84.69	85.73	83.67	85.64	128901
2017-06-16	85.13	86.63	83.42	86.61	350631
2017-06-19	87.51	88.41	86.87	87.43	355052
2017-06-20	87.38	88.62	86.37	86.47	182500
2017-06-21	86.61	88.49	86.61	87.03	145239
2017-06-22	87.11	87.95	86.51	87.61	130659
2017-06-23	87.89	89.83	87.89	89.50	336033
2017-06-26	90.32	90.86	88.58	89.25	148442
2017-06-27	91.99	92.68	90.05	90.36	572638
2017-06-28	90.78	92.73	88.95	89.52	8084122
2017-06-29	88.03	88.65	85.30	85.60	928662
2017-06-30	86.16	87.74	85.70	85.75	597387
2017-07-03	85.92	86.49	84.29	85.11	305094
2017-07-05	85.42	86.43	84.81	86.05	220806
2017-07-06	85.36	86.02	84.69	85.21	264326
2017-07-07	85.20	87.29	85.20	87.13	290717
2017-07-10	87.16	88.29	86.39	87.61	222742
2017-07-11	87.97	89.42	87.53	88.63	264954
2017-07-12	89.24	90.90	89.07	90.09	265820
2017-07-13	89.96	90.42	88.36	88.66	200549
2017-07-14	88.65	89.25	88.54	88.77	182138
2017-07-17	88.80	89.20	88.28	88.48	145340
2017-07-18	88.10	88.84	87.41	88.31	239700
2017-07-19	88.49	90.07	87.11	89.70	225397
2017-07-20	89.83	89.99	87.41	89.59	140168
2017-07-21	90.08	90.08	89.17	89.56	160350
2017-07-24	89.56	91.51	89.50	91.18	119920
2017-07-25	91.02	92.95	90.79	92.64	278749
2017-07-26	92.68	93.03	92.06	92.82	120420
2017-07-27	92.81	93.27	90.94	92.13	209257
2017-07-28	91.71	92.61	91.06	91.84	225483
2017-07-31	92.39	93.81	91.91	92.34	432890
2017-08-01	89.50	93.05	88.54	89.13	528884
2017-08-02	89.14	90.71	85.98	86.29	368183
2017-08-03	86.85	88.25	85.93	87.96	212000
2017-08-04	88.24	88.52	87.24	87.66	123920
2017-08-07	87.67	89.11	87.67	88.04	147129
2017-08-08	87.77	88.55	87.36	87.57	132531
2017-08-09	86.97	87.66	86.05	86.66	181692
2017-08-10	86.36	86.85	84.28	84.37	154599
2017-08-11	84.45	85.17	84.23	84.61	229223
2017-08-14	85.23	86.30	84.01	85.52	217834
2017-08-15	85.72	85.72	84.53	84.65	253268
2017-08-16	85.06	85.74	84.89	85.28	262914
2017-08-17	84.74	86.11	83.49	83.56	248899
2017-08-18	83.29	84.22	82.90	83.44	144899
2017-08-21	83.24	84.37	82.98	84.12	154621
2017-08-22	84.40	85.18	84.40	84.83	141002
2017-08-23	84.22	84.86	83.37	83.45	170128
2017-08-24	83.65	83.72	82.60	83.27	178297
2017-08-25	83.79	84.25	83.19	83.95	172063
2017-08-28	84.00	84.14	83.38	84.12	189058
2017-08-29	83.68	84.01	81.64	82.85	239387
2017-08-30	82.89	84.34	82.80	84.14	154439
2017-08-31	84.35	84.79	83.76	84.41	242985
2017-09-01	84.86	84.86	83.31	83.99	162707
2017-09-05	83.90	84.68	83.10	83.98	173859
2017-09-06	84.00	84.04	82.68	83.34	163664
2017-09-07	83.51	84.43	83.28	84.40	171625
2017-09-08	84.38	85.19	84.00	84.94	164561
2017-09-11	85.60	86.97	85.30	85.82	314595
2017-09-12	85.74	86.06	84.75	85.37	229728
2017-09-13	85.43	86.14	84.11	84.26	229404
2017-09-14	84.29	84.63	83.61	84.59	158665
2017-09-15	84.50	84.88	82.96	83.62	508380
2017-09-18	83.65	84.35	83.45	83.79	151820
2017-09-19	83.98	84.67	83.36	83.77	249634
2017-09-20	83.87	84.18	83.12	83.58	363573
2017-09-21	83.59	84.11	82.90	83.01	235553
2017-09-22	83.58	85.24	83.58	84.97	223487
2017-09-25	84.77	84.91	83.07	83.43	237149
2017-09-26	83.73	84.39	83.31	83.72	129155
2017-09-27	84.29	87.06	84.29	86.70	286455
2017-09-28	86.47	87.30	85.49	87.15	180205
2017-09-29	86.93	88.25	86.60	87.80	301042
2017-10-02	87.95	88.28	86.80	87.51	252639
2017-10-03	87.80	88.52	87.71	88.44	167202
2017-10-04	88.05	88.81	86.93	88.75	177609
2017-10-05	88.76	88.91	87.25	88.29	196770
2017-10-06	87.83	88.84	87.37	88.77	212544
2017-10-09	88.98	89.24	88.56	88.90	111606
2017-10-10	89.33	89.73	88.90	89.53	121556
2017-10-11	89.45	90.01	89.38	89.96	177918
2017-10-12	89.95	92.13	89.82	91.11	283873
2017-10-13	91.30	91.30	90.38	90.71	236252
2017-10-16	91.20	93.23	90.65	92.33	302929
2017-10-17	92.35	92.75	91.22	91.46	155371
2017-10-18	91.89	92.85	91.03	91.95	275034
2017-10-19	91.88	92.29	90.75	91.67	292376
2017-10-20	92.37	93.00	91.69	93.00	287464
2017-10-23	93.45	93.95	92.34	92.43	248282
2017-10-24	92.60	92.83	90.67	91.52	379941
2017-10-25	91.25	92.29	90.75	91.12	256443
2017-10-26	93.93	97.07	91.37	96.82	691462
2017-10-27	97.51	102.93	96.98	102.39	930876
2017-10-30	102.46	103.41	101.11	101.27	580117
2017-10-31	101.46	102.37	100.33	101.30	320374
2017-11-01	102.25	102.27	97.87	98.90	380359
2017-11-02	98.90	99.65	98.01	98.89	225553
2017-11-03	98.86	100.96	98.44	100.47	392978
2017-11-06	100.03	100.82	99.66	99.77	250532
2017-11-07	99.49	100.03	97.47	98.67	281253
2017-11-08	98.00	99.99	97.30	99.75	249812
2017-11-09	98.83	99.34	97.54	98.45	185633
2017-11-10	98.48	99.83	98.27	99.43	160386
2017-11-13	98.74	99.91	98.14	99.89	157867
2017-11-14	99.31	101.36	99.05	101.23	214759
2017-11-15	100.30	100.93	98.77	98.98	331289
2017-11-16	99.57	102.12	99.57	100.67	259639
2017-11-17	100.32	102.06	100.09	102.04	196688
2017-11-20	102.11	103.43	101.29	102.57	172426
2017-11-21	102.96	104.53	102.96	103.79	150232
2017-11-22	103.95	104.55	102.23	102.43	125439
2017-11-24	102.45	103.32	101.74	103.12	49082
2017-11-27	102.77	103.14	101.98	102.32	133487
2017-11-28	102.39	103.70	101.73	103.56	217132
2017-11-29	103.59	104.13	98.03	98.20	393146
2017-11-30	98.89	99.21	97.14	98.45	423387
2017-12-01	98.43	98.55	94.96	97.50	224490
2017-12-04	98.38	98.38	94.64	95.11	232920
2017-12-05	95.12	97.04	94.76	95.80	219938
2017-12-06	95.53	97.18	94.37	96.10	119854
2017-12-07	96.06	96.93	95.66	96.38	199069
2017-12-08	96.96	97.68	95.34	95.43	165524
2017-12-11	95.44	96.61	94.92	95.72	178641
2017-12-12	95.90	96.23	95.28	95.39	131908
2017-12-13	95.60	96.68	95.60	96.32	158333
2017-12-14	96.35	97.20	95.18	95.52	178017
2017-12-15	95.66	97.55	94.67	96.90	495789
2017-12-18	97.35	98.47	96.56	97.41	170135
2017-12-19	97.40	97.84	96.71	97.45	192275
2017-12-20	97.83	98.15	96.05	96.69	201543
2017-12-21	97.00	97.36	96.16	96.65	284015
2017-12-22	96.86	96.86	95.70	96.18	204097
2017-12-26	95.83	96.17	95.26	95.51	160566
2017-12-27	95.66	96.98	95.00	96.13	108318
2017-12-28	96.14	96.14	94.61	95.00	107172
2017-12-29	95.10	95.86	94.49	94.49	159586
2018-01-02	95.12	95.12	93.11	94.32	229938
2018-01-03	94.41	94.96	93.65	94.42	183539
2018-01-04	94.85	95.83	94.26	94.54	148622
2018-01-05	94.84	95.53	94.16	94.49	210650
2018-01-08	94.15	96.00	93.52	95.81	199837
2018-01-09	96.09	96.61	93.49	93.53	178170
2018-01-10	92.89	93.85	91.95	93.72	177308
2018-01-11	93.00	95.37	93.00	95.06	158637
2018-01-12	95.23	96.20	94.41	95.55	123405
2018-01-16	95.54	96.72	93.91	94.04	252475
2018-01-17	94.14	94.78	94.00	94.54	212392
2018-01-18	94.57	95.48	94.33	94.48	272477
2018-01-19	94.84	96.51	94.38	95.80	302137
2018-01-22	95.57	96.55	95.41	95.70	302999
2018-01-23	95.66	96.64	95.30	95.83	305369
2018-01-24	96.38	96.99	95.03	95.08	322872
2018-01-25	95.36	96.68	94.86	95.06	240275
2018-01-26	95.32	96.90	94.71	96.73	171119
2018-01-29	96.36	97.33	95.87	96.01	200742
2018-01-30	95.35	97.23	95.33	95.69	248943
2018-01-31	96.28	96.59	95.43	95.82	356265
2018-02-01	95.13	96.15	94.85	95.80	341647
2018-02-02	94.77	96.78	92.13	92.16	300308
2018-02-05	91.51	93.27	90.12	90.21	295124
2018-02-06	88.53	93.25	87.75	91.75	578286
2018-02-07	93.06	101.99	92.30	99.34	1084220
2018-02-08	100.45	100.45	93.94	94.21	604597
2018-02-09	95.13	97.76	90.45	93.58	594839
2018-02-12	94.00	95.70	92.67	93.74	381445
2018-02-13	93.06	95.31	92.47	95.20	244986
2018-02-14	94.20	97.99	93.06	97.33	361829
2018-02-15	97.06	99.38	95.47	99.10	299221
2018-02-16	98.64	100.88	98.07	100.05	452572
2018-02-20	98.27	100.83	97.26	100.12	327695
2018-02-21	100.12	104.08	99.20	101.09	379937
2018-02-22	101.24	102.35	100.29	101.43	171307
2018-02-23	102.10	103.33	101.22	103.25	197078
2018-02-26	103.67	104.49	101.97	104.06	214883
2018-02-27	104.23	105.20	103.03	103.25	238768
2018-02-28	103.55	104.58	102.39	102.52	256771
2018-03-01	102.43	103.46	99.24	100.73	302356
2018-03-02	99.82	103.53	98.67	103.14	270146
2018-03-05	102.42	105.16	100.45	104.59	231311
2018-03-06	105.15	106.64	103.11	106.40	376863
2018-03-07	105.69	109.12	104.43	108.63	410805
2018-03-08	108.96	110.80	108.17	110.60	263819
2018-03-09	111.62	116.07	110.75	111.25	265000
2018-03-12	106.87	110.13	106.51	109.58	338916
2018-03-13	110.02	110.86	107.44	107.54	286872
2018-03-14	108.07	109.40	106.32	108.67	156317
2018-03-15	109.13	110.40	108.01	108.91	199773
2018-03-16	109.31	109.31	107.12	108.20	369989
2018-03-19	107.68	108.35	105.69	107.60	169296
2018-03-20	107.31	108.71	107.31	107.80	181509
2018-03-21	107.80	109.63	107.30	108.90	146785
2018-03-22	108.25	108.99	106.58	106.84	219595
2018-03-23	106.74	107.48	103.26	103.31	312957
2018-03-26	105.00	105.34	102.93	105.01	429945
2018-03-27	105.49	105.77	100.95	101.29	348090
2018-03-28	101.60	102.13	97.90	98.69	295811
2018-03-29	99.21	103.17	98.99	101.81	309109
2018-04-02	101.40	103.14	98.52	99.61	275148
2018-04-03	100.05	100.99	98.98	100.36	256131
2018-04-04	98.76	103.20	98.76	102.78	190453
2018-04-05	104.14	106.73	104.14	105.94	347799
2018-04-06	105.07	105.85	102.74	103.48	221783
2018-04-09	104.26	105.71	103.59	103.65	123184
2018-04-10	105.03	105.91	104.04	104.75	212757
2018-04-11	104.23	106.54	104.23	105.90	157584
2018-04-12	106.52	107.55	106.12	107.08	128683
2018-04-13	107.31	107.31	105.26	105.82	101736
2018-04-16	106.43	107.40	105.38	106.84	189616
2018-04-17	107.70	110.71	107.40	110.27	205180
2018-04-18	110.68	111.68	109.91	110.76	130076
2018-04-19	110.33	111.66	109.31	109.93	137034
2018-04-20	109.42	109.76	107.77	108.09	238041
2018-04-23	108.45	109.29	106.49	107.24	160183
2018-04-24	107.79	108.56	104.19	105.40	204056
2018-04-25	105.26	106.30	103.21	105.05	235267
2018-04-26	106.02	108.01	105.95	106.35	179970
2018-04-27	107.02	107.02	104.98	105.89	473136
2018-04-30	106.58	111.39	104.95	104.96	497225
2018-05-01	98.25	104.10	95.28	100.56	873592
2018-05-02	100.95	101.74	97.16	97.35	385875
2018-05-03	96.77	99.72	95.47	97.24	300265
2018-05-04	97.20	101.75	96.92	100.98	305083
2018-05-07	101.28	102.97	100.15	102.09	141960
2018-05-08	101.30	102.48	101.09	101.78	172124
2018-05-09	101.83	103.39	100.21	100.90	310653
2018-05-10	100.93	101.89	100.71	101.38	268374
2018-05-11	101.55	101.68	100.72	101.20	189387
2018-05-14	101.44	101.65	99.54	99.64	203045
2018-05-15	99.09	99.09	97.10	98.70	368474
2018-05-16	98.85	100.29	98.40	98.93	177621
2018-05-17	98.49	99.63	98.17	98.94	154853
2018-05-18	99.34	99.96	98.58	98.70	222087
2018-05-21	99.24	99.98	97.56	98.98	291260
2018-05-22	99.50	99.98	98.11	98.23	168001
2018-05-23	97.81	99.13	97.63	98.82	345501
2018-05-24	98.75	98.91	97.71	98.42	394981
2018-05-25	97.83	99.29	97.78	98.10	338365
2018-05-29	97.52	98.35	97.10	98.11	300643
2018-05-30	98.74	99.08	97.14	97.80	333035
2018-05-31	97.93	98.89	97.44	97.47	221423
2018-06-01	98.19	99.77	97.71	99.26	288884
2018-06-04	100.16	101.64	99.16	101.60	197626
2018-06-05	101.78	102.84	101.33	102.70	202425
2018-06-06	102.84	103.81	101.91	103.15	173078
2018-06-07	103.42	103.67	100.81	101.51	174463
2018-06-08	101.44	102.97	100.75	102.63	140624
2018-06-11	102.51	104.03	102.51	103.81	139435
2018-06-12	103.60	105.74	103.44	105.57	241899
2018-06-13	105.60	106.71	105.05	105.74	207561
2018-06-14	106.22	107.89	105.78	107.72	177191
2018-06-15	107.13	108.51	105.48	108.27	550889
2018-06-18	108.09	109.16	107.62	108.89	199895
2018-06-19	108.18	109.99	106.93	109.89	237239
2018-06-20	110.00	111.60	104.85	110.49	218629
2018-06-21	110.25	110.52	108.61	109.61	296545
2018-06-22	109.93	110.90	106.92	107.93	560749
2018-06-25	107.23	107.23	97.47	102.34	280827
2018-06-26	102.74	103.93	101.59	102.95	193847
2018-06-27	103.36	105.51	98.68	98.84	238718
2018-06-28	99.11	101.79	98.77	101.42	176141
2018-06-29	101.87	102.87	100.90	102.45	306167
2018-07-02	101.55	104.77	101.05	104.42	198081
2018-07-03	105.13	105.34	103.09	103.78	140165
2018-07-05	104.54	106.66	104.40	106.55	195527
2018-07-06	106.61	109.59	106.61	109.37	237969
2018-07-09	109.81	111.20	109.81	111.14	358353
2018-07-10	111.15	112.45	110.99	112.04	332906
2018-07-11	110.95	113.08	110.95	112.61	192502
2018-07-12	113.29	114.73	112.48	113.69	262301
2018-07-13	113.98	114.61	112.88	114.30	227606
2018-07-16	114.58	115.21	113.73	114.90	687464
2018-07-17	114.22	115.13	113.22	114.91	267050
2018-07-18	114.57	116.11	113.43	116.02	297503
2018-07-19	115.27	116.64	114.58	116.48	178786
2018-07-20	116.42	117.84	115.90	117.76	301721
2018-07-23	117.47	118.97	116.45	118.90	220567
2018-07-24	119.15	120.35	117.08	117.70	408418
2018-07-25	117.68	119.60	117.11	118.42	249083
2018-07-26	118.44	119.44	117.84	118.15	294670
2018-07-27	118.36	118.80	113.32	113.67	398071
2018-07-30	114.07	116.81	108.51	109.42	515958
2018-07-31	110.39	110.39	99.04	99.81	1614055
2018-08-01	99.59	101.22	97.72	98.77	910378
2018-08-02	99.20	99.54	98.23	98.36	396616
2018-08-03	98.20	99.23	95.64	96.94	626923
2018-08-06	96.91	100.00	96.89	99.25	565505
2018-08-07	99.57	100.24	97.12	97.50	325222
2018-08-08	97.18	97.65	95.90	96.91	298227
2018-08-09	97.07	97.57	96.34	96.47	180548
2018-08-10	95.78	96.61	94.81	95.65	286321
2018-08-13	95.95	97.57	94.86	96.48	185587
2018-08-14	96.79	98.62	96.04	98.20	249424
2018-08-15	97.60	98.64	95.57	96.27	237279
2018-08-16	96.87	98.12	96.29	97.44	150738
2018-08-17	97.17	97.85	96.63	97.69	169475
2018-08-20	97.70	98.43	96.50	97.56	143516
2018-08-21	97.70	99.48	97.70	98.32	148486
2018-08-22	98.02	98.92	97.90	98.26	148699
2018-08-23	98.26	100.70	98.26	99.99	212109
2018-08-24	100.51	103.95	100.51	102.40	294110
2018-08-27	102.70	103.70	101.22	101.64	228944
2018-08-28	101.64	103.56	101.32	102.92	552860
2018-08-29	102.85	105.10	102.85	104.91	198781
2018-08-30	104.76	105.69	103.70	104.14	175142
2018-08-31	103.69	104.85	103.35	104.57	192881
2018-09-04	104.11	104.41	102.80	103.87	316044
2018-09-05	103.61	103.98	99.32	100.07	331023
2018-09-06	99.70	100.88	98.61	100.02	378169
2018-09-07	99.64	102.72	99.32	100.78	195391
2018-09-10	101.25	101.93	100.71	101.30	186823
2018-09-11	101.03	102.47	100.80	101.70	230660
2018-09-12	101.40	102.57	100.79	102.22	376613
2018-09-13	103.00	104.69	102.74	103.07	129487
2018-09-14	103.35	105.37	103.00	104.51	267032
2018-09-17	104.54	104.54	101.59	102.21	278440
2018-09-18	102.22	104.64	101.58	104.23	356735
2018-09-19	104.14	105.65	99.52	99.91	214189
2018-09-20	100.36	102.31	99.07	101.98	124137
2018-09-21	101.92	102.79	100.98	101.04	497083
2018-09-24	100.55	101.99	100.00	101.98	179871
2018-09-25	102.41	103.41	102.08	102.87	202436
2018-09-26	103.22	103.35	99.25	99.54	420016
2018-09-27	99.96	101.74	98.63	100.19	352927
2018-09-28	100.15	101.85	100.15	101.48	301180
2018-10-01	102.12	102.17	98.95	99.90	206244
2018-10-02	99.91	99.91	97.50	97.93	147879
2018-10-03	98.23	98.98	96.23	98.40	159880
2018-10-04	97.86	97.94	94.26	94.94	221124
2018-10-05	95.03	96.67	91.88	93.53	322495
2018-10-08	93.50	93.79	89.35	90.01	367561
2018-10-09	69.62	80.35	69.62	77.38	3610705
2018-10-10	77.90	78.00	72.60	73.10	890315
2018-10-11	72.63	74.60	71.17	72.80	617055
2018-10-12	73.73	74.59	71.83	74.08	444624
2018-10-15	74.03	74.89	71.30	72.04	450671
2018-10-16	72.97	74.79	72.19	74.63	492532
2018-10-17	74.19	75.43	72.99	75.17	305516
2018-10-18	74.72	75.95	73.24	73.62	592423
2018-10-19	73.73	74.69	71.03	71.64	372994
2018-10-22	72.34	73.82	71.44	72.87	442866
2018-10-23	71.67	73.27	70.82	72.60	384305
2018-10-24	72.32	72.81	69.15	69.20	493483
2018-10-25	70.15	72.07	68.93	71.29	924351
2018-10-26	69.98	71.80	69.12	70.35	709781
2018-10-29	71.04	72.01	65.51	67.85	867444
2018-10-30	71.46	74.28	69.01	72.54	1058900
2018-10-31	73.81	74.95	71.39	71.72	531662
2018-11-01	71.71	74.07	71.33	73.97	548052
2018-11-02	74.40	74.93	72.89	73.30	354779
2018-11-05	73.03	73.33	70.48	72.19	473153
2018-11-06	71.96	74.10	71.31	72.04	345599
2018-11-07	72.23	73.39	71.87	72.67	499239
2018-11-08	72.40	73.65	71.82	72.70	544454
2018-11-09	72.34	72.53	69.88	70.47	260434
2018-11-12	70.32	70.97	68.59	69.59	328266
2018-11-13	70.06	72.12	68.90	71.35	423935
2018-11-14	72.51	72.86	70.39	70.98	452575
2018-11-15	70.85	72.39	69.77	71.55	420265
2018-11-16	70.80	72.58	70.23	72.04	254312
2018-11-19	71.89	72.51	68.00	68.15	335090
2018-11-20	66.94	69.99	66.63	68.84	367723
2018-11-21	69.36	71.33	68.79	70.51	181051
2018-11-23	69.66	72.17	68.88	71.00	176529
2018-11-26	72.08	72.91	71.37	72.21	228494
2018-11-27	71.40	72.00	69.71	70.19	315038
2018-11-28	70.75	73.49	69.77	73.46	257328
2018-11-29	73.24	74.65	72.02	73.68	401695
2018-11-30	73.40	74.97	72.29	73.25	375278
2018-12-03	74.60	74.77	71.99	73.92	481513
2018-12-04	73.22	73.77	69.35	69.49	364404
2018-12-06	68.32	69.76	67.22	68.56	680136
2018-12-07	67.93	69.10	65.44	66.07	245210
2018-12-10	66.07	68.28	65.52	67.84	282950
2018-12-11	69.03	70.08	64.80	65.93	386213
2018-12-12	66.94	68.21	65.73	67.27	222852
2018-12-13	67.33	67.93	65.73	66.10	250277
2018-12-14	65.49	66.12	63.64	63.87	274929
2018-12-17	63.87	66.03	61.21	61.54	467440
2018-12-18	62.49	63.14	61.12	61.44	932438
2018-12-19	61.64	62.84	59.68	60.21	744953
2018-12-20	60.20	61.80	59.44	61.69	721451
2018-12-21	61.60	63.97	59.00	60.25	1772976
2018-12-24	59.71	60.36	58.23	58.74	138460
2018-12-26	59.25	62.23	58.26	62.20	379359
2018-12-27	61.23	63.51	60.05	63.51	422071
2018-12-28	63.54	64.40	62.40	62.58	260750
2018-12-31	63.08	63.54	61.73	62.90	234355
2019-01-02	62.14	64.11	60.67	63.29	246126
2019-01-03	62.46	62.83	60.00	60.72	302286
2019-01-04	61.57	64.22	61.10	63.24	308706
2019-01-07	63.11	65.48	62.20	64.76	293914
2019-01-08	65.61	65.78	64.16	65.51	225677
2019-01-09	65.98	67.10	64.97	65.45	306329
2019-01-10	65.08	66.30	64.70	66.26	210265
2019-01-11	65.86	67.24	65.56	66.67	221498
2019-01-14	66.27	66.96	65.09	66.38	273161
2019-01-15	66.37	67.85	65.93	67.52	328027
2019-01-16	67.64	69.13	67.46	68.13	328191
2019-01-17	68.04	70.36	68.04	69.69	311659
2019-01-18	69.62	71.54	69.40	70.74	302535
2019-01-22	70.13	70.59	67.87	68.36	322260
2019-01-23	68.66	69.88	67.26	68.21	297028
2019-01-24	68.38	69.90	68.31	69.64	331532
2019-01-25	70.13	70.94	69.84	70.14	250699
2019-01-28	69.58	71.11	68.91	70.04	308098
2019-01-29	70.06	70.50	68.29	68.66	341719
2019-01-30	69.10	70.74	68.66	70.59	420972
2019-01-31	70.50	71.83	70.50	71.60	206952
2019-02-01	71.55	72.41	70.69	71.82	381424
2019-02-04	71.81	72.71	69.49	70.07	517942
2019-02-05	70.20	71.35	69.88	69.97	361490
2019-02-06	70.14	71.74	67.14	67.26	544306
2019-02-07	65.05	74.46	65.01	71.29	1630932
2019-02-08	70.31	72.29	69.17	72.26	650048
2019-02-11	72.83	76.02	72.48	75.71	779515
2019-02-12	76.09	77.84	76.00	77.80	491337
2019-02-13	77.56	78.74	77.16	77.98	481964
2019-02-14	77.01	78.22	76.52	77.63	345176
2019-02-15	77.98	79.04	77.00	77.75	370115
2019-02-19	76.94	77.28	75.67	76.50	520548
2019-02-20	75.85	76.95	75.19	76.40	262413
2019-02-21	76.09	76.81	75.70	76.56	411026
2019-02-22	76.55	77.38	76.55	76.95	349749
2019-02-25	77.48	78.52	77.30	77.91	298095
2019-02-26	77.51	78.11	77.30	77.48	189648
2019-02-27	77.21	77.69	76.66	77.62	140013
2019-02-28	77.63	77.84	77.00	77.24	191962
2019-03-01	77.83	78.95	77.29	78.70	163729
2019-03-04	78.89	78.89	76.33	77.63	287570
2019-03-05	77.64	77.67	76.70	77.25	132493
2019-03-06	77.33	77.73	74.66	74.79	212870
2019-03-07	74.80	76.10	74.39	75.20	171413
2019-03-08	74.33	76.30	73.51	76.11	260636
2019-03-11	76.40	78.91	76.40	78.69	263777
2019-03-12	78.78	79.56	78.11	78.96	207767
2019-03-13	79.25	79.93	77.22	77.33	266867
2019-03-14	77.27	78.15	76.57	77.41	108399
2019-03-15	77.29	78.05	75.31	77.40	448590
2019-03-18	77.73	78.65	76.90	78.14	220021
2019-03-19	78.43	78.89	77.88	78.74	131956
2019-03-20	78.73	79.86	77.79	78.74	270140
2019-03-21	78.45	80.78	78.45	80.76	224979
2019-03-22	80.17	80.80	76.04	76.10	291863
2019-03-25	75.77	76.76	75.24	76.22	175528
2019-03-26	76.91	78.25	76.66	77.98	166939
2019-03-27	77.76	78.60	76.38	77.73	198773
2019-03-28	77.94	79.74	76.99	78.82	141898
2019-03-29	79.52	80.00	78.78	79.73	261494
2019-04-01	80.38	82.13	80.23	81.97	216021
2019-04-02	81.72	83.06	81.39	82.99	215687
2019-04-03	80.80	83.05	80.44	82.57	281083
2019-04-04	82.91	84.28	81.29	82.63	313977
2019-04-05	83.06	83.64	81.46	82.14	214071
2019-04-08	81.78	81.78	79.39	80.59	351196
2019-04-09	80.29	81.60	79.91	81.11	189099
2019-04-10	81.20	82.46	81.20	82.26	105317
2019-04-11	82.42	82.54	81.89	82.24	136943
2019-04-12	82.82	83.71	81.96	82.80	150990
2019-04-15	82.94	83.19	81.90	82.26	158261
2019-04-16	79.50	80.47	76.31	78.92	489584
2019-04-17	79.62	80.26	77.67	78.25	347953
2019-04-18	77.81	79.05	77.09	78.97	278393
2019-04-22	78.40	79.06	78.18	79.02	129248
2019-04-23	79.29	81.39	79.10	80.70	205415
2019-04-24	81.06	81.40	79.97	79.99	202099
2019-04-25	80.13	80.39	78.19	79.23	157171
2019-04-26	79.37	79.53	78.56	78.82	294104
2019-04-29	79.32	80.87	78.88	80.09	492323
2019-04-30	80.16	81.17	78.50	79.29	561246
2019-05-01	78.01	78.75	72.92	73.30	1002557
2019-05-02	73.06	75.28	72.58	75.16	704898
2019-05-03	76.16	78.29	75.26	78.21	279957
2019-05-06	76.35	79.28	75.61	78.78	253622
2019-05-07	77.81	78.41	76.95	77.62	250467
2019-05-08	77.24	79.01	77.04	78.41	179370
2019-05-09	77.61	79.59	76.66	79.41	215342
2019-05-10	79.21	80.61	77.85	80.44	216530
2019-05-13	78.64	79.71	76.92	77.15	198581
2019-05-14	77.49	78.64	77.30	78.02	159105
2019-05-15	77.46	79.13	76.48	78.87	135876
2019-05-16	79.34	81.61	79.06	80.94	186080
2019-05-17	80.32	81.78	79.76	80.18	182092
2019-05-20	79.50	80.20	77.80	78.48	204497
2019-05-21	79.36	80.40	79.15	80.23	102199
2019-05-22	79.86	81.15	79.86	80.75	92573
2019-05-23	79.69	79.69	76.59	76.90	124565
2019-05-24	77.49	78.75	76.65	77.54	140826
2019-05-28	77.78	78.79	75.83	76.12	420109
2019-05-29	75.41	76.48	74.84	75.75	263123
2019-05-30	76.15	77.27	75.33	76.46	171299
2019-05-31	75.22	78.03	74.97	76.92	333372
2019-06-03	76.92	77.16	72.33	72.89	380253
2019-06-04	74.00	74.61	73.05	74.61	274481
2019-06-05	75.02	76.15	73.76	76.07	245408
2019-06-06	75.97	76.64	75.27	76.58	148236
2019-06-07	76.98	78.28	76.88	77.41	137217
2019-06-10	77.97	80.89	77.14	79.82	250196
2019-06-11	80.75	80.79	77.71	77.91	256037
2019-06-12	77.81	79.30	76.78	79.18	188305
2019-06-13	79.60	80.54	79.60	80.20	134700
2019-06-14	80.08	80.61	79.19	79.56	104105
2019-06-17	79.93	82.44	79.93	80.74	309448
2019-06-18	81.20	82.53	80.88	80.93	208986
2019-06-19	81.02	82.87	80.75	82.68	202408
2019-06-20	83.86	84.62	81.17	81.81	224019
2019-06-21	81.62	83.48	80.46	80.74	650508
2019-06-24	80.82	81.23	78.47	78.53	159726
2019-06-25	78.44	79.16	78.13	78.26	229006
2019-06-26	78.84	80.02	78.17	79.27	190749
2019-06-27	79.74	81.98	79.70	81.85	266728
2019-06-28	82.21	83.98	81.36	83.50	700587
2019-07-01	84.60	84.84	81.84	82.35	307781
2019-07-02	82.71	83.40	81.73	82.83	135605
2019-07-03	83.16	84.60	83.16	83.67	85427
2019-07-05	83.09	84.16	82.58	84.16	98994
2019-07-08	83.66	84.12	82.68	83.27	153428
2019-07-09	82.68	84.16	82.68	83.73	154897
2019-07-10	84.14	85.25	83.62	84.04	134370
2019-07-11	84.29	84.91	83.48	84.38	212796
2019-07-12	84.79	85.86	84.42	85.49	196989
2019-07-15	85.81	86.18	83.59	84.34	196583
2019-07-16	84.36	84.57	82.63	82.65	182096
2019-07-17	82.67	83.55	82.30	82.36	269898
2019-07-18	82.43	83.91	82.20	83.32	176264
2019-07-19	83.41	83.98	82.48	82.54	140385
2019-07-22	82.99	83.80	82.70	83.13	146885
2019-07-23	83.78	83.78	82.59	83.62	180097
2019-07-24	83.30	86.32	83.30	86.21	199279
2019-07-25	86.09	86.40	83.78	84.33	229381
2019-07-26	84.52	87.20	84.52	86.98	195506
2019-07-29	87.20	87.20	84.18	86.75	251894
2019-07-30	85.67	88.19	85.67	88.05	275567
2019-07-31	90.00	92.99	86.62	91.00	865304
2019-08-01	91.70	93.53	89.67	90.11	396417
2019-08-02	89.19	90.12	87.28	88.48	282637
2019-08-05	86.12	87.41	85.34	86.38	333088
2019-08-06	86.47	88.01	85.27	87.47	216644
2019-08-07	86.10	90.29	85.61	89.80	276718
2019-08-08	90.80	93.83	90.66	93.00	471576
2019-08-09	92.61	93.96	91.54	93.30	291042
2019-08-12	92.68	92.68	90.61	91.51	300249
2019-08-13	91.28	94.18	91.28	94.07	185478
2019-08-14	92.11	92.65	90.42	90.90	289721
2019-08-15	91.28	91.28	89.79	90.78	178116
2019-08-16	91.62	93.64	91.60	93.27	128771
2019-08-19	94.62	95.43	93.35	95.10	240630
2019-08-20	94.87	95.56	93.98	94.74	203106
2019-08-21	95.73	96.47	94.94	96.20	173637
2019-08-22	96.73	97.35	94.96	95.60	184349
2019-08-23	95.20	96.40	90.60	90.86	259274
2019-08-26	92.16	92.26	89.85	90.48	667540
2019-08-27	91.41	91.78	87.21	87.31	347426
2019-08-28	87.02	88.66	86.14	87.95	246677
2019-08-29	89.20	91.09	89.15	90.39	128174
2019-08-30	90.86	91.30	89.10	90.97	160897
2019-09-03	90.20	91.07	88.78	88.86	155702
2019-09-04	90.02	90.54	89.30	89.55	115509
2019-09-05	90.63	91.90	89.83	91.52	134437
2019-09-06	91.56	92.64	90.75	90.89	169865
2019-09-09	91.35	91.35	88.90	89.73	182297
2019-09-10	89.44	89.92	87.89	88.69	204915
2019-09-11	89.24	92.65	89.09	92.43	256659
2019-09-12	93.09	94.16	91.42	92.99	150612
2019-09-13	93.24	93.75	91.81	92.54	158051
2019-09-16	91.57	93.90	90.77	93.26	143373
2019-09-17	93.01	94.42	92.50	94.24	276432
2019-09-18	94.48	94.54	92.01	93.50	156235
2019-09-19	93.61	95.59	92.24	93.09	111028
2019-09-20	93.04	93.77	89.98	91.11	671241
2019-09-23	90.97	91.99	88.69	91.19	259843
2019-09-24	91.84	92.24	88.57	88.90	188534
2019-09-25	89.07	91.90	88.33	91.41	149114
2019-09-26	91.07	92.23	90.61	91.52	149074
2019-09-27	91.77	91.77	87.69	88.26	183032
2019-09-30	88.34	90.70	87.62	90.34	228806
2019-10-01	90.89	90.99	87.14	87.41	170888
2019-10-02	86.54	87.36	85.36	86.99	211837
2019-10-03	86.58	89.03	85.25	88.55	184767
2019-10-04	88.71	90.54	88.12	90.44	170643
2019-10-07	89.88	91.63	89.76	91.19	196791
2019-10-08	90.18	91.71	89.14	89.83	109478
2019-10-09	90.96	91.90	90.47	91.44	114971
2019-10-10	91.56	92.04	90.90	91.66	109033
2019-10-11	93.11	94.93	93.00	93.62	131625
2019-10-14	93.31	93.80	92.80	93.07	69669
2019-10-15	93.53	94.54	92.57	92.68	125082
2019-10-16	92.26	92.26	90.03	90.63	228206
2019-10-17	91.20	91.37	89.39	89.88	215945
2019-10-18	89.26	89.36	85.33	86.39	274605
2019-10-21	86.14	87.47	84.90	87.38	237887
2019-10-22	87.46	87.67	84.91	85.09	250087
2019-10-23	85.03	86.98	82.56	84.36	320442
2019-10-24	84.72	85.99	83.97	85.31	251374
2019-10-25	85.36	86.17	85.04	85.62	271362
2019-10-28	86.35	87.25	85.51	86.38	317651
2019-10-29	89.05	92.50	85.97	87.09	547677
2019-10-30	86.41	87.37	85.42	87.05	242965
2019-10-31	86.33	86.72	83.66	83.95	240242
2019-11-01	84.34	85.71	84.07	85.35	248909
2019-11-04	86.32	86.50	84.22	84.22	170770
2019-11-05	84.18	84.87	82.36	82.71	259630
2019-11-06	82.76	83.89	81.42	82.47	197484
2019-11-07	83.17	83.75	81.36	81.77	179208
2019-11-08	81.68	82.16	80.52	80.88	121261
2019-11-11	80.29	81.30	79.82	81.04	146524
2019-11-12	81.17	81.95	80.00	80.71	167433
2019-11-13	80.25	81.78	80.25	81.21	178208
2019-11-14	80.99	81.15	80.27	80.71	141128
2019-11-15	81.32	83.85	80.72	83.65	207123
2019-11-18	83.29	84.01	82.91	83.71	122416
2019-11-19	84.17	84.50	83.63	83.88	145529
2019-11-20	83.85	85.29	82.83	83.96	213514
2019-11-21	84.36	84.65	83.34	84.03	194594
2019-11-22	84.52	84.90	83.32	83.88	127331
2019-11-25	84.45	85.54	84.45	85.01	210131
2019-11-26	84.57	84.72	81.71	82.27	343906
2019-11-27	82.59	84.13	82.45	83.34	209329
2019-11-29	84.00	84.48	82.68	82.88	147957
2019-12-02	82.67	82.67	80.30	80.73	171775
2019-12-03	79.46	80.17	78.73	79.75	502503
2019-12-04	80.21	80.44	78.74	79.49	219482
2019-12-05	79.62	80.06	78.85	79.38	160056
2019-12-06	80.02	80.45	79.48	79.88	242160
2019-12-09	79.72	79.88	78.59	79.16	223672
2019-12-10	78.72	80.00	78.63	79.06	199500
2019-12-11	79.03	79.36	77.92	78.95	210048
2019-12-12	78.81	80.44	77.78	78.13	148094
2019-12-13	77.90	79.78	77.69	78.37	190246
2019-12-16	78.70	80.87	78.56	79.86	274550
2019-12-17	80.03	80.03	78.81	79.50	203547
2019-12-18	79.53	79.93	79.00	79.01	176326
2019-12-19	79.08	79.18	78.36	78.57	235241
2019-12-20	78.64	79.55	78.45	79.30	961761
2019-12-23	79.32	80.30	78.15	79.97	219080
2019-12-24	79.81	79.81	78.62	78.86	55606
2019-12-26	79.18	79.99	78.41	78.74	85361
2019-12-27	78.93	79.34	78.14	78.61	127864
2019-12-30	78.87	79.22	76.96	78.97	253892
2019-12-31	78.67	79.80	78.67	79.60	252765
2020-01-02	80.24	80.94	79.71	80.89	212927
2020-01-03	79.58	79.84	77.73	78.75	254749
2020-01-06	78.02	79.48	77.94	79.40	251388
2020-01-07	79.06	79.70	77.55	77.84	205540
2020-01-08	78.03	78.99	77.72	78.11	270629
2020-01-09	78.96	80.00	78.52	79.34	277396
2020-01-10	79.56	79.86	78.53	78.71	191805
2020-01-13	78.60	80.57	78.34	80.56	217706
2020-01-14	80.17	80.98	79.55	80.01	191001
2020-01-15	79.88	80.98	79.62	79.96	223736
2020-01-16	80.71	82.75	80.71	82.09	315715
2020-01-17	82.76	82.76	81.60	81.78	181860
2020-01-21	81.24	82.24	80.96	81.91	245304
2020-01-22	82.42	83.65	82.07	82.17	194785
2020-01-23	81.85	82.09	80.97	81.02	319930
2020-01-24	81.49	81.77	79.43	79.96	220060
2020-01-27	78.27	81.93	77.69	81.06	390043
2020-01-28	81.60	81.89	80.33	80.93	254485
2020-01-29	81.10	81.10	79.88	79.93	220376
2020-01-30	79.71	80.28	78.55	80.07	322098
2020-01-31	79.92	80.51	78.13	78.33	463586
2020-02-03	78.91	80.09	78.53	79.49	330721
2020-02-04	80.57	80.57	79.23	79.31	420127
2020-02-05	80.29	80.58	75.83	76.03	353091
2020-02-06	76.32	78.57	75.69	78.54	280116
2020-02-07	78.17	79.71	77.88	78.26	311904
2020-02-10	78.18	78.84	77.60	77.74	368854
2020-02-11	78.51	83.70	78.51	81.55	839795
2020-02-12	81.80	82.98	78.88	80.18	419271
2020-02-13	79.37	82.48	79.30	82.12	416495
2020-02-14	81.56	81.64	80.11	81.34	354656
2020-02-18	80.55	81.29	78.92	79.22	378166
2020-02-19	79.45	80.16	78.05	78.07	337515
2020-02-20	77.75	78.94	76.25	76.85	326926
2020-02-21	76.83	77.17	74.63	75.58	422655
2020-02-24	72.65	75.27	71.00	74.59	414704
2020-02-25	74.63	75.41	72.25	73.40	442669
2020-02-26	73.85	75.03	72.28	72.88	198180
2020-02-27	71.26	72.99	69.05	69.16	387763
2020-02-28	67.04	68.34	65.85	67.80	577516
2020-03-02	68.26	70.01	66.83	69.93	408208
2020-03-03	69.74	69.97	65.57	67.57	512407
2020-03-04	68.84	69.33	67.09	69.14	280570
2020-03-05	67.50	68.87	66.84	67.76	447287
2020-03-06	65.75	66.84	64.52	66.42	431406
2020-03-09	62.78	63.96	60.12	61.67	483857
2020-03-10	63.10	64.66	61.42	64.39	540883
2020-03-11	62.61	62.72	59.07	61.18	647867
2020-03-12	57.30	59.50	53.48	54.63	721044
2020-03-13	56.87	59.49	51.63	55.92	564431
2020-03-16	53.78	54.44	43.77	44.52	697516
2020-03-17	45.18	45.50	41.29	45.05	933724
2020-03-18	42.04	43.70	38.22	40.29	602598
2020-03-19	40.23	52.17	39.24	49.07	989625
2020-03-20	49.94	56.68	48.00	51.58	1905065
2020-03-23	51.84	52.61	45.76	49.01	951215
2020-03-24	51.30	53.02	48.61	52.32	457598
2020-03-25	52.52	53.99	49.60	49.85	535159
2020-03-26	50.80	56.99	50.80	56.75	669041
2020-03-27	53.98	55.59	53.02	53.18	288111
2020-03-30	53.52	54.54	52.79	54.30	640383
2020-03-31	54.16	56.05	53.00	55.55	560487
2020-04-01	53.25	54.30	51.77	52.34	442323
2020-04-02	51.78	53.97	51.03	53.09	465430
2020-04-03	52.93	53.57	48.50	48.91	374406
2020-04-06	50.74	51.44	48.01	49.70	1290174
2020-04-07	50.03	50.89	46.60	47.59	698560
2020-04-08	48.44	51.20	48.20	49.97	911506
2020-04-09	51.04	56.25	51.04	54.27	843313
2020-04-13	53.62	55.05	51.74	52.73	234465
2020-04-14	54.58	55.06	51.99	52.77	463198
2020-04-15	50.71	52.22	49.80	50.01	462902
2020-04-16	49.93	52.20	47.93	48.89	336680
2020-04-17	50.19	52.55	49.71	50.50	369208
2020-04-20	50.65	52.16	49.42	49.50	375636
2020-04-21	48.02	49.48	47.52	49.19	423202
2020-04-22	50.55	50.55	48.95	49.00	337310
2020-04-23	49.39	49.81	48.15	48.24	403823
2020-04-24	48.39	48.91	47.96	48.62	451173
2020-04-27	49.16	53.13	49.16	52.48	282254
2020-04-28	54.27	54.73	52.93	54.12	454444
2020-04-29	56.14	57.18	55.01	56.41	479935
2020-04-30	55.56	57.23	54.21	55.26	393774
2020-05-01	53.73	54.90	52.35	53.28	289066
2020-05-04	52.54	54.61	52.34	53.23	383565
2020-05-05	54.10	55.99	54.04	55.42	432884
2020-05-06	56.19	57.68	54.55	55.44	617735
2020-05-07	55.91	57.14	53.51	53.90	439433
2020-05-08	55.00	55.49	52.95	53.83	542525
2020-05-11	53.00	53.51	51.94	52.16	515688
2020-05-12	52.03	53.07	50.25	50.57	471016
2020-05-13	49.99	50.87	48.09	48.77	445420
2020-05-14	47.71	49.19	45.77	49.07	680566
2020-05-15	48.84	51.52	48.05	51.23	381190
2020-05-18	53.66	53.87	51.65	53.22	431405
2020-05-19	53.16	54.63	52.59	54.16	425497
2020-05-20	55.00	55.87	54.83	55.38	387628
2020-05-21	55.23	56.54	54.70	56.45	422093
2020-05-22	56.98	57.21	55.73	56.65	326012
2020-05-26	58.83	59.80	57.29	57.60	573975
2020-05-27	58.54	61.39	57.59	61.23	409856
2020-05-28	61.97	62.04	57.87	58.43	339237
2020-05-29	57.64	58.91	56.99	58.61	351140
2020-06-01	58.90	60.25	58.10	59.65	369580
2020-06-02	60.23	60.30	59.02	60.00	225002
2020-06-03	61.31	61.68	60.34	61.22	344080
2020-06-04	60.59	61.14	59.42	60.09	240559
2020-06-05	62.05	64.04	61.71	63.17	376466
2020-06-08	63.99	63.99	61.65	62.50	489635
2020-06-09	61.76	62.29	59.91	60.03	350515
2020-06-10	60.05	60.27	58.36	58.43	429297
2020-06-11	55.88	56.59	54.06	55.67	608118
2020-06-12	58.33	58.48	55.00	56.66	520576
2020-06-15	55.43	60.08	54.92	59.45	595653
2020-06-16	61.95	62.42	59.94	61.67	351497
2020-06-17	61.49	61.59	59.00	59.09	284410
2020-06-18	58.46	60.86	57.96	60.05	267360
2020-06-19	60.88	61.78	59.44	60.33	1132176
2020-06-22	59.65	60.10	58.40	58.98	363214
2020-06-23	59.52	60.07	58.54	59.42	473946
2020-06-24	58.73	59.45	56.36	57.19	298452
2020-06-25	57.01	57.72	56.42	57.66	239263
2020-06-26	57.36	58.58	55.43	55.49	504049
2020-06-29	56.24	57.55	55.27	57.12	264472
2020-06-30	57.17	58.47	56.58	57.08	373800
2020-07-01	56.90	59.07	56.29	58.69	291933
2020-07-02	59.89	59.98	57.39	58.64	230052
2020-07-06	60.45	60.79	59.25	59.44	848632
2020-07-07	60.00	60.06	57.24	57.38	226506
2020-07-08	57.30	58.30	56.51	57.85	230256
2020-07-09	57.90	57.96	55.90	57.18	263236
2020-07-10	57.08	58.07	56.63	57.53	258469
2020-07-13	57.88	58.69	56.11	56.24	421605
2020-07-14	56.54	56.80	53.78	54.11	374293
2020-07-15	55.20	55.47	53.98	55.02	500085
2020-07-16	54.29	54.87	53.03	53.44	231480
2020-07-17	53.28	54.50	52.35	54.30	669233
2020-07-20	54.01	55.93	54.01	55.09	341194
2020-07-21	55.97	56.54	55.30	55.71	223699
2020-07-22	55.31	56.50	55.31	55.88	315506
2020-07-23	55.63	56.32	54.51	55.27	322957
2020-07-24	54.73	55.52	51.44	55.39	1375891
2020-07-27	55.04	55.40	53.54	54.71	953660
2020-07-28	54.66	55.52	54.50	55.06	1021308
2020-07-29	55.71	56.91	54.74	56.55	1138828
2020-07-30	58.80	65.90	57.74	64.92	1530216
2020-07-31	64.42	64.81	61.40	62.54	589929
2020-08-03	62.43	64.90	62.43	63.99	474565
2020-08-04	63.84	64.25	61.82	63.89	310073
2020-08-05	64.80	65.24	63.82	63.95	340180
2020-08-06	64.17	65.90	63.76	65.85	375600
2020-08-07	65.35	66.99	65.01	66.88	298033
2020-08-10	66.92	67.43	65.58	65.72	269598
2020-08-11	66.15	66.51	64.62	64.68	265235
2020-08-12	65.33	65.67	63.63	63.68	325258
2020-08-13	63.35	64.41	63.31	63.79	201564
2020-08-14	63.80	64.04	63.13	63.61	157823
2020-08-17	63.56	64.09	62.79	63.21	219492
2020-08-18	63.37	64.28	63.24	64.20	257598
2020-08-19	64.21	65.81	64.05	65.61	298234
2020-08-20	65.25	66.52	64.89	66.05	222917
2020-08-21	66.34	66.35	65.01	65.55	190229
2020-08-24	65.90	65.90	64.99	65.26	168749
2020-08-25	65.45	65.85	64.88	65.31	248180
2020-08-26	65.58	66.25	63.55	64.26	195735
2020-08-27	64.23	64.61	63.43	63.84	205641
2020-08-28	65.90	66.27	65.00	65.78	441438
2020-08-31	65.62	66.02	63.64	63.85	412283
2020-09-01	63.46	65.44	63.46	65.33	257895
2020-09-02	65.44	66.39	65.28	66.22	202393
2020-09-03	65.95	65.95	61.45	62.04	207133
2020-09-04	62.26	62.26	57.75	60.02	318696
2020-09-08	59.11	59.21	57.30	57.32	257594
2020-09-09	58.04	58.09	56.17	57.40	321576
2020-09-10	57.80	59.44	57.43	58.07	473749
2020-09-11	58.46	58.59	56.22	57.25	411155
2020-09-14	57.41	57.59	54.84	56.13	582634
2020-09-15	56.35	57.82	56.35	56.98	400751
2020-09-16	57.36	57.92	56.61	56.98	345435
2020-09-17	55.94	56.31	55.43	56.05	243319
2020-09-18	56.75	57.15	55.30	56.50	1847914
2020-09-21	55.38	57.83	54.99	57.64	441674
2020-09-22	58.14	59.71	56.69	59.35	393005
2020-09-23	59.13	60.41	57.53	57.56	518638
2020-09-24	57.29	57.51	55.86	56.29	235314
2020-09-25	56.24	57.14	55.88	56.77	337999
2020-09-28	57.51	58.18	57.22	57.89	226935
2020-09-29	57.77	57.93	56.85	57.30	107877
2020-09-30	56.61	57.38	55.83	55.83	254771
2020-10-01	55.66	56.38	55.13	55.45	293993
2020-10-02	54.27	55.81	53.99	54.23	324285
2020-10-05	54.82	55.99	54.82	55.71	293720
2020-10-06	55.96	58.14	55.96	56.75	357666
2020-10-07	56.96	57.97	56.58	57.68	263137
2020-10-08	58.54	59.74	57.69	59.00	211836
2020-10-09	59.57	60.11	59.17	59.93	175703
2020-10-12	60.42	60.42	58.90	59.05	189736
2020-10-13	58.61	58.93	57.82	57.92	225310
2020-10-14	58.04	58.40	56.08	56.74	205201
2020-10-15	56.07	57.70	55.52	57.62	212884
2020-10-16	57.73	58.29	57.09	58.06	222042
2020-10-19	58.47	58.48	57.77	58.09	268348
2020-10-20	58.92	59.25	57.21	58.24	270180
2020-10-21	58.26	58.53	57.76	58.26	214116
2020-10-22	58.49	58.79	57.04	58.53	459900
2020-10-23	59.01	59.01	56.61	57.36	187424
2020-10-26	56.56	58.11	55.95	57.97	557696
2020-10-27	58.22	58.81	57.03	58.49	475492
2020-10-28	57.57	58.08	55.96	57.76	626313
2020-10-29	53.43	53.77	47.65	51.50	1544135
2020-10-30	51.09	51.93	48.57	49.34	948729
2020-11-02	49.82	49.82	46.86	48.42	612758
2020-11-03	49.49	49.87	48.52	49.51	456225
2020-11-04	48.86	49.80	47.55	47.60	340477
2020-11-05	48.00	51.56	48.00	51.02	451000
2020-11-06	51.04	51.34	49.51	49.86	335574
2020-11-09	52.70	54.89	51.71	51.81	402264
2020-11-10	52.03	53.44	51.10	51.79	300944
2020-11-11	52.09	52.93	50.76	51.86	229564
2020-11-12	51.51	52.90	49.21	50.51	426768
2020-11-13	51.72	52.74	51.28	52.37	302937
2020-11-16	52.86	53.50	51.26	52.30	282392
2020-11-17	52.16	53.62	51.73	53.32	264548
2020-11-18	53.17	54.90	52.40	53.51	264143
2020-11-19	53.25	54.32	52.63	53.65	230768
2020-11-20	53.08	54.09	52.85	53.32	266288
2020-11-23	53.59	55.45	53.04	55.16	275840
2020-11-24	55.59	57.15	54.80	56.83	415266
2020-11-25	56.95	57.33	55.45	56.30	249175
2020-11-27	56.07	56.35	55.15	55.60	140267
2020-11-30	55.72	57.00	54.63	55.09	513485
2020-12-01	55.45	57.29	54.83	56.68	505252
2020-12-02	54.39	57.16	54.09	55.09	355021
2020-12-03	55.48	57.45	54.57	55.59	291316
2020-12-04	56.01	57.44	54.98	56.99	244477
2020-12-07	56.72	57.28	56.09	56.28	169733
2020-12-08	55.81	58.16	55.55	57.35	370069
2020-12-09	57.70	57.70	56.02	56.31	389703
2020-12-10	56.04	56.95	55.32	56.28	262261
2020-12-11	55.83	57.13	55.10	55.92	261004
2020-12-14	56.55	58.66	56.28	57.30	412940
2020-12-15	58.27	58.42	57.06	57.57	283997
2020-12-16	57.53	58.31	56.69	57.38	448622
2020-12-17	57.71	58.45	57.07	57.33	422703
2020-12-18	57.62	58.53	55.36	56.08	1249556
2020-12-21	55.14	56.77	54.09	56.77	442488
2020-12-22	57.00	59.43	56.77	59.26	306211
2020-12-23	59.26	59.90	58.46	59.22	330735
2020-12-24	59.32	59.33	58.52	58.88	135507
2020-12-28	59.31	59.57	57.63	57.97	262351
2020-12-29	57.91	58.23	56.86	57.07	281002
2020-12-30	57.41	58.00	57.04	57.49	315325
2020-12-31	57.25	57.86	56.40	57.56	335372
2021-01-04	57.80	57.92	56.42	57.16	455653
2021-01-05	57.76	58.49	56.01	58.08	406716
2021-01-06	58.17	60.49	56.00	59.68	541053
2021-01-07	59.64	61.29	59.48	61.00	312899
2021-01-08	61.34	62.48	61.30	62.24	341202
2021-01-11	61.19	62.10	60.88	61.62	232356
2021-01-12	61.93	62.37	61.11	62.21	483758
2021-01-13	62.46	62.64	60.96	61.62	295470
2021-01-14	62.20	64.12	61.67	63.64	245680
2021-01-15	63.20	64.74	60.01	63.71	309027
2021-01-19	64.77	64.77	62.99	63.90	487967
2021-01-20	63.70	65.77	63.70	65.54	287214
2021-01-21	65.84	65.84	64.74	64.90	248143
2021-01-22	64.36	66.17	64.10	66.04	235389
2021-01-25	66.17	66.82	64.98	65.76	341244
2021-01-26	66.35	66.85	65.44	66.42	286999
2021-01-27	65.08	71.00	62.75	69.18	565524
2021-01-28	69.82	70.98	66.39	67.22	312051
2021-01-29	67.74	68.09	66.23	66.49	588416
2021-02-01	66.82	67.82	64.94	66.73	457667
2021-02-02	67.18	67.71	65.68	67.27	472779
2021-02-03	67.31	68.40	66.84	67.79	295938
2021-02-04	67.99	68.93	67.74	68.63	163994
2021-02-05	69.50	70.63	69.14	70.62	184656
2021-02-08	71.05	72.47	70.36	72.37	479468
2021-02-09	71.71	77.29	70.56	77.20	749087
2021-02-10	79.07	79.77	77.66	78.34	614913
2021-02-11	78.11	80.00	77.74	78.99	556452
2021-02-12	79.19	79.71	75.54	76.54	366861
2021-02-16	77.42	77.72	72.48	72.91	437081
2021-02-17	70.56	72.73	70.20	72.34	482514
2021-02-18	71.25	73.67	70.87	73.02	346996
2021-02-19	72.68	73.50	71.88	72.49	191738
2021-02-22	71.83	72.52	70.57	72.20	255221
2021-02-23	69.50	72.12	69.50	71.81	396472
2021-02-24	71.38	72.27	70.20	71.91	265323
2021-02-25	72.12	72.70	69.75	69.80	242067
2021-02-26	69.54	70.15	68.00	68.82	289833
2021-03-01	70.00	70.73	69.44	70.42	305995
2021-03-02	70.01	70.67	68.86	70.53	358177
2021-03-03	70.97	71.93	69.37	70.15	291669
2021-03-04	70.14	70.48	67.74	68.09	377934
2021-03-05	68.90	69.37	66.35	69.28	401041
2021-03-08	69.47	70.91	68.83	70.45	230809
2021-03-09	72.81	72.81	69.92	70.04	363253
2021-03-10	70.73	72.78	70.42	72.31	378989
2021-03-11	73.00	74.15	72.44	73.86	245746
2021-03-12	73.44	74.34	72.85	73.82	302147
2021-03-15	73.77	74.23	73.12	73.86	318814
2021-03-16	73.88	74.16	70.02	71.76	188333
2021-03-17	72.18	72.83	71.01	72.54	284671
2021-03-18	72.18	72.74	68.37	68.66	372428
2021-03-19	68.17	71.66	66.78	70.87	1126790
2021-03-22	71.32	72.32	69.92	72.03	440286
2021-03-23	71.52	72.44	70.00	70.40	291461
2021-03-24	70.92	71.29	68.69	68.89	284163
2021-03-25	68.05	70.49	67.26	70.23	435961
2021-03-26	70.78	73.27	69.52	73.25	261335
2021-03-29	73.14	74.35	70.13	70.14	280559
2021-03-30	69.78	70.45	68.72	70.19	271726
2021-03-31	69.58	71.79	69.58	71.08	278604
2021-04-01	71.35	72.37	70.65	71.23	245196
2021-04-05	72.15	72.23	70.79	72.09	152018
2021-04-06	71.81	72.54	71.60	72.02	171760
2021-04-07	71.98	72.43	70.41	70.56	166838
2021-04-08	71.25	72.28	70.35	72.23	239323
2021-04-09	71.72	72.37	71.00	71.97	150761
2021-04-12	71.93	72.64	71.20	71.55	260796
2021-04-13	71.23	73.08	69.70	70.56	300185
2021-04-14	70.93	72.20	70.47	70.61	162389
2021-04-15	70.96	71.79	67.91	70.57	150631
2021-04-16	71.12	71.97	70.44	71.75	172660
2021-04-19	71.69	71.82	70.05	70.70	197069
2021-04-20	70.32	71.37	68.96	69.31	221024
2021-04-21	69.09	70.76	68.63	70.49	244009
2021-04-22	70.53	71.54	69.89	70.42	345765
2021-04-23	70.67	71.69	70.13	70.84	230324
2021-04-26	71.16	73.26	71.16	72.54	352048
2021-04-27	73.02	73.25	71.72	72.04	270869
2021-04-28	72.10	75.09	71.49	74.68	462354
2021-04-29	75.00	75.00	69.37	70.88	470047
2021-04-30	70.18	71.23	69.67	71.12	350462
2021-05-03	70.79	71.03	68.49	68.72	436103
2021-05-04	67.07	68.99	65.03	67.06	556208
2021-05-05	66.50	67.29	65.70	65.98	362383
2021-05-06	65.50	67.20	64.35	67.11	268028
2021-05-07	67.20	68.14	66.53	67.03	175381
2021-05-10	66.64	67.12	65.91	66.11	219955
2021-05-11	64.61	67.48	64.61	67.48	306581
2021-05-12	66.55	68.63	65.92	67.98	607089
2021-05-13	67.70	68.93	66.38	68.50	374519
2021-05-14	68.85	69.88	68.71	69.32	254557
2021-05-17	68.62	69.68	67.42	69.67	327821
2021-05-18	69.89	70.91	67.89	69.77	591066
2021-05-19	68.51	69.20	68.00	69.20	466609
2021-05-20	69.00	70.31	68.53	70.05	379560
2021-05-21	70.65	70.86	69.43	70.41	327772
2021-05-24	70.41	70.85	69.50	70.25	145430
2021-05-25	70.26	70.64	69.09	69.59	237041
2021-05-26	70.05	70.63	68.97	70.53	145569
2021-05-27	70.60	71.40	69.85	70.44	297788
2021-05-28	70.70	71.15	70.00	70.69	176954
2021-06-01	70.59	70.94	70.30	70.66	199909
2021-06-02	70.69	71.73	70.44	71.68	325681
2021-06-03	71.46	72.18	70.73	71.58	210310
2021-06-04	73.18	73.33	71.22	73.33	193866
2021-06-07	73.00	74.10	72.31	72.60	263980
2021-06-08	72.60	75.60	72.60	75.32	254042
2021-06-09	75.57	76.63	74.21	74.38	226569
2021-06-10	74.32	75.97	74.14	75.63	165816
2021-06-11	76.00	76.50	75.35	76.50	127817
2021-06-14	76.82	77.02	75.82	76.36	217531
2021-06-15	76.06	76.61	75.41	75.62	191705
2021-06-16	75.70	76.96	75.13	76.43	195652
2021-06-17	76.38	77.69	75.74	77.34	176227
2021-06-18	76.87	77.27	75.10	75.86	932453
2021-06-21	76.21	77.58	75.75	77.41	203939
2021-06-22	77.07	77.92	76.57	77.83	166506
2021-06-23	78.00	78.85	77.42	78.13	226733
2021-06-24	78.69	79.14	78.43	78.98	130464
2021-06-25	79.09	79.57	78.75	79.02	659741
2021-06-28	79.40	79.99	78.38	78.79	207145
2021-06-29	78.29	79.16	77.55	77.60	104995
2021-06-30	77.51	77.51	76.49	76.57	159534
2021-07-01	77.02	77.15	76.35	77.05	179195
2021-07-02	77.28	77.92	76.86	76.98	100583
2021-07-06	77.16	77.60	75.47	76.40	132502
2021-07-07	76.66	77.27	75.58	75.95	111187
2021-07-08	74.81	75.24	73.93	74.48	159257
2021-07-09	74.94	75.65	73.96	75.35	143116
2021-07-12	75.24	76.19	73.26	74.08	206327
2021-07-13	74.08	74.28	72.62	72.74	145422
2021-07-14	73.07	73.09	71.64	71.95	149833
2021-07-15	71.81	72.14	70.40	71.10	137062
2021-07-16	71.78	72.27	70.70	70.78	194387
2021-07-19	69.73	70.84	68.90	69.84	193345
2021-07-20	70.16	71.63	69.89	71.02	324172
2021-07-21	71.52	72.13	70.74	71.73	280212
2021-07-22	71.61	72.31	70.11	70.30	154770
2021-07-23	70.82	72.27	69.74	71.69	147236
2021-07-26	72.07	72.65	71.31	72.42	143280
2021-07-27	72.01	72.01	69.28	70.32	179537
2021-07-28	70.89	72.03	70.50	71.62	106626
2021-07-29	71.82	72.80	71.82	71.85	90803
2021-07-30	71.39	72.82	71.00	71.33	146307
2021-08-02	71.72	72.34	69.20	70.79	185057
2021-08-03	70.93	71.39	69.46	70.99	184533
2021-08-04	71.34	71.54	69.25	70.07	150049
2021-08-05	70.49	71.53	70.01	71.14	173377
2021-08-06	71.38	72.72	70.86	72.65	254032
2021-08-09	72.78	73.19	70.22	70.33	343097
2021-08-10	70.34	70.34	68.59	69.51	121941
2021-08-11	69.86	70.83	69.45	70.69	158639
2021-08-12	70.49	70.74	68.55	68.84	242996
2021-08-13	68.64	68.97	68.06	68.54	101378
2021-08-16	68.26	68.26	67.13	67.44	107193
2021-08-17	67.38	67.38	64.93	65.71	210238
2021-08-18	65.42	65.71	63.10	63.15	397128
2021-08-19	62.56	65.37	61.20	65.26	931104
2021-08-20	65.25	66.71	65.16	66.05	208624
2021-08-23	66.33	67.77	66.06	67.46	166170
2021-08-24	68.14	68.56	67.03	68.41	148742
2021-08-25	68.96	69.03	68.10	68.27	154796
2021-08-26	67.97	69.23	67.82	68.12	147913
2021-08-27	67.94	70.31	67.94	69.81	235862
2021-08-30	70.31	70.31	69.27	69.49	162318
2021-08-31	68.01	70.27	68.01	69.69	220509
2021-09-01	70.14	71.21	69.04	70.68	239988
2021-09-02	70.90	71.40	70.41	71.05	140035
2021-09-03	71.18	71.97	70.00	71.36	141152
2021-09-07	71.08	71.27	67.11	67.30	496176
2021-09-08	67.08	68.12	66.66	68.05	308009
2021-09-09	67.89	68.34	66.85	67.33	284909
2021-09-10	67.71	68.05	66.97	67.11	305264
2021-09-13	67.80	68.51	67.14	68.18	223273
2021-09-14	68.62	68.88	66.78	67.80	270853
2021-09-15	68.04	68.82	67.37	67.55	295032
2021-09-16	67.38	68.40	66.81	67.93	229535
2021-09-17	68.33	69.90	68.31	69.58	2436514
2021-09-20	68.54	69.60	66.83	68.13	398574
2021-09-21	68.90	69.70	68.22	68.27	238678
2021-09-22	68.89	70.17	68.29	69.94	447094
2021-09-23	70.45	72.86	70.17	72.74	249345
2021-09-24	72.83	73.25	71.64	72.47	176268
2021-09-27	72.91	73.35	72.10	72.23	234070
2021-09-28	71.75	72.78	70.95	71.57	234554
2021-09-29	71.62	72.31	70.98	71.72	122653
2021-09-30	72.00	72.57	70.21	70.35	210308
2021-10-01	70.63	73.26	70.63	72.72	214336
2021-10-04	72.43	72.55	71.33	72.22	193780
2021-10-05	72.13	73.42	71.94	72.98	149185
2021-10-06	72.68	73.12	71.90	72.69	149460
2021-10-07	72.76	75.41	72.76	74.69	193321
2021-10-08	74.89	74.98	73.30	73.47	138949
2021-10-11	73.34	74.41	72.61	72.85	104735
2021-10-12	72.74	73.19	72.18	72.44	146144
2021-10-13	72.57	73.21	71.76	72.12	189640
2021-10-14	72.93	74.78	72.69	74.66	211424
2021-10-15	75.59	76.04	74.82	75.02	274597
2021-10-18	74.62	75.12	74.06	74.41	121200
2021-10-19	74.48	75.35	72.91	74.40	78530
2021-10-20	74.27	74.52	73.37	73.55	145109
2021-10-21	73.41	74.71	73.15	74.59	126934
2021-10-22	74.55	74.99	73.20	73.60	129746
2021-10-25	73.79	74.01	72.46	72.73	143327
2021-10-26	72.84	73.19	72.50	72.56	178820
2021-10-27	72.42	72.42	69.34	69.61	142616
2021-10-28	69.30	71.38	68.76	71.27	224833
2021-10-29	71.27	71.58	70.14	71.01	171586
2021-11-01	71.15	72.44	70.29	71.94	251440
2021-11-02	72.31	72.94	70.31	72.05	180458
2021-11-03	72.06	73.63	71.48	73.01	173772
2021-11-04	78.00	84.28	76.38	83.57	554914
2021-11-05	83.98	86.79	83.01	84.12	402351
2021-11-08	84.58	86.96	84.04	86.48	369771
2021-11-09	86.58	86.79	84.14	85.40	162566
2021-11-10	85.06	85.68	82.71	83.74	173672
2021-11-11	84.03	84.80	82.68	84.39	115362
2021-11-12	84.25	85.18	83.08	83.27	122089
2021-11-15	83.56	83.87	82.04	82.48	105992
2021-11-16	82.16	82.87	81.61	81.98	164846
2021-11-17	81.53	81.66	79.80	80.17	329529
2021-11-18	80.16	81.21	79.10	81.12	287609
2021-11-19	81.52	83.29	81.35	82.91	205908
2021-11-22	83.37	83.37	81.01	81.54	289024
2021-11-23	81.18	82.34	79.72	80.62	277529
2021-11-24	79.93	81.18	79.28	80.10	146259
2021-11-26	78.64	80.17	76.74	77.51	157010
2021-11-29	78.62	78.62	76.19	76.40	253480
2021-11-30	76.22	77.09	74.00	75.46	254613
2021-12-01	76.58	81.51	71.63	71.74	240400
2021-12-02	71.81	73.47	71.22	73.32	182128
2021-12-03	73.53	73.87	69.88	71.52	266204
2021-12-06	72.28	75.03	71.13	74.76	208134
2021-12-07	75.84	77.87	75.31	77.33	157893
2021-12-08	77.26	78.63	76.34	78.52	147038
2021-12-09	77.97	80.03	76.38	78.33	264427
2021-12-10	78.74	79.39	77.79	78.45	163348
2021-12-13	78.02	79.49	76.77	78.25	276539
2021-12-14	77.61	78.86	76.48	77.53	371826
2021-12-15	76.78	80.82	76.60	80.28	386909
2021-12-16	80.49	81.71	77.95	78.35	288661
2021-12-17	78.42	81.36	77.88	78.76	961947
2021-12-20	77.64	77.78	73.95	77.01	241163
2021-12-21	77.86	79.85	76.92	79.83	172382
2021-12-22	79.89	81.31	79.76	81.10	130020
2021-12-23	81.31	81.92	81.10	81.64	92978
2021-12-27	81.60	83.22	81.43	82.73	126336
2021-12-28	82.51	82.97	80.53	81.37	97360
2021-12-29	81.66	82.10	80.24	81.01	96203
2021-12-30	80.91	81.67	79.92	80.08	119824
2021-12-31	79.96	80.61	78.73	78.98	193773
2022-01-03	79.23	80.50	78.71	79.39	138008
2022-01-04	79.29	83.98	74.96	78.08	813650
2022-01-05	77.41	78.55	71.88	71.94	585448
2022-01-06	71.00	72.85	70.98	71.05	262639
2022-01-07	70.53	73.86	68.54	69.39	259606
2022-01-10	68.69	72.44	66.77	72.29	392862
2022-01-11	71.95	73.66	69.58	73.52	382562
2022-01-12	73.95	74.93	71.72	72.84	194361
2022-01-13	73.21	73.21	71.38	72.38	335998
2022-01-14	72.04	72.74	69.76	72.02	396423
2022-01-18	71.01	72.23	70.05	72.06	738196
2022-01-19	72.05	74.14	71.71	73.75	635080
2022-01-20	77.91	77.91	69.12	69.48	393898
2022-01-21	68.76	70.65	68.25	68.25	275868
2022-01-24	67.35	71.18	66.79	71.03	369973
2022-01-25	69.76	71.57	66.97	67.08	537849
2022-01-26	68.36	69.76	64.21	64.67	440426
2022-01-27	65.45	67.77	65.35	66.02	674393
2022-01-28	66.40	67.75	64.71	67.73	266701
2022-01-31	67.33	68.82	66.80	68.14	395738
2022-02-01	68.42	68.77	66.61	67.79	327795
2022-02-02	68.20	69.09	66.13	66.46	202252
2022-02-03	65.25	66.20	63.67	63.87	219199
2022-02-04	63.34	65.24	62.93	64.42	173443
2022-02-07	64.40	66.42	64.40	65.66	227492
2022-02-08	65.38	67.65	65.18	67.55	213873
2022-02-09	68.24	70.98	68.24	70.67	321161
2022-02-10	68.81	70.50	67.51	68.08	220243
2022-02-11	68.40	69.51	65.96	66.33	280616
2022-02-14	66.15	67.53	65.53	66.20	173499
2022-02-15	67.40	68.34	65.99	68.09	231019
2022-02-16	67.42	67.93	66.14	67.54	143852
2022-02-17	66.51	66.58	64.03	64.04	185039
2022-02-18	63.98	64.85	62.22	62.35	313662
2022-02-22	61.73	62.72	60.81	61.69	257419
2022-02-23	56.75	60.33	53.81	58.33	542774
2022-02-24	56.71	62.52	56.71	62.45	453260
2022-02-25	62.19	63.33	60.47	62.02	315528
2022-02-28	61.36	63.40	61.36	62.49	365995
2022-03-01	61.67	62.96	60.45	60.87	403311
2022-03-02	60.94	61.89	60.34	61.36	470917
2022-03-03	61.92	61.92	59.00	60.14	364016
2022-03-04	60.00	60.69	58.38	59.41	403345
2022-03-07	59.64	60.50	58.10	58.21	455934
2022-03-08	58.18	59.05	56.71	56.94	359721
2022-03-09	58.09	60.03	57.78	59.84	274972
2022-03-10	58.38	60.38	57.91	60.12	267287
2022-03-11	60.80	60.85	59.25	59.54	260475
2022-03-14	59.26	63.84	59.26	61.17	590069
2022-03-15	61.14	62.16	60.11	61.43	447395
2022-03-16	61.68	63.65	60.57	62.65	581987
2022-03-17	62.07	62.64	60.70	62.38	517645
2022-03-18	62.17	62.89	61.13	61.24	2767583
2022-03-21	59.97	60.95	59.18	59.96	438637
2022-03-22	60.02	62.40	59.46	62.14	369188
2022-03-23	61.31	61.31	59.36	59.64	261914
2022-03-24	59.88	60.29	58.47	59.97	232462
2022-03-25	60.10	60.17	57.31	58.82	248471
2022-03-28	58.87	59.81	58.33	59.19	198561
2022-03-29	60.28	62.23	60.28	61.68	363196
2022-03-30	61.23	61.94	59.92	60.34	212747
2022-03-31	60.48	61.03	59.83	59.87	225970
2022-04-01	60.18	60.88	59.30	60.42	283877
2022-04-04	60.26	61.72	60.26	61.33	151594
2022-04-05	61.12	61.68	59.83	60.02	191918
2022-04-06	59.49	59.88	58.36	58.92	201610
2022-04-07	58.56	59.73	57.94	58.37	183860
2022-04-08	58.06	58.78	57.16	57.32	159430
2022-04-11	56.70	57.75	56.10	56.60	147839
2022-04-12	57.36	58.19	56.15	56.34	184097
2022-04-13	56.23	57.97	56.23	57.65	153799
2022-04-14	57.85	57.85	56.43	56.91	212368
2022-04-18	56.52	57.18	55.51	56.72	308832
2022-04-19	56.89	58.93	56.74	58.60	243351
2022-04-20	59.30	59.97	57.59	57.77	205697
2022-04-21	58.47	59.00	56.14	56.41	222121
2022-04-22	56.37	56.76	54.20	54.45	198123
2022-04-25	54.38	56.27	54.30	56.24	237610
2022-04-26	55.67	55.72	54.34	55.11	340199
2022-04-27	54.91	56.46	54.49	55.18	284055
2022-04-28	55.79	57.96	54.55	57.92	255617
2022-04-29	57.34	58.58	56.90	58.01	358272
2022-05-02	57.96	59.51	57.13	58.89	290095
2022-05-03	58.47	59.20	56.77	57.24	449292
2022-05-04	57.03	57.75	53.03	56.70	407754
2022-05-05	55.61	56.35	52.22	52.96	254339
2022-05-06	52.50	54.53	51.07	53.36	283409
2022-05-09	52.62	53.74	52.24	52.93	267111
2022-05-10	53.94	53.95	48.98	49.27	432347
2022-05-11	48.95	50.53	48.52	50.51	773844
2022-05-12	49.83	52.05	49.43	51.09	641402
2022-05-13	51.94	54.92	51.94	54.33	293025
2022-05-16	53.75	57.34	53.66	57.06	585631
2022-05-17	58.00	58.77	56.96	58.59	454541
2022-05-18	57.67	59.56	56.05	57.69	593090
2022-05-19	57.27	60.73	57.13	60.03	541640
2022-05-20	60.71	63.81	60.21	62.90	606062
2022-05-23	62.80	62.80	59.34	61.44	407469
2022-05-24	60.29	61.39	59.53	61.22	309705
2022-05-25	60.69	62.52	58.55	62.14	285961
2022-05-26	61.49	63.27	60.18	63.02	281789
2022-05-27	63.43	64.52	63.21	63.42	198466
2022-05-31	62.71	64.32	61.66	63.65	480055
2022-06-01	63.95	64.83	62.50	63.76	255091
2022-06-02	63.76	65.40	62.45	65.33	230541
2022-06-03	64.69	65.38	63.87	64.68	358068
2022-06-06	64.97	65.00	61.80	62.52	540392
2022-06-07	61.89	64.63	61.89	64.36	330364
2022-06-08	63.57	63.67	61.24	61.49	278607
2022-06-09	60.93	61.91	59.61	60.13	363632
2022-06-10	59.21	60.56	58.77	60.00	462826
2022-06-13	58.80	59.58	55.48	55.63	944966
2022-06-14	56.10	57.22	55.43	56.07	600121
2022-06-15	56.54	58.24	55.36	56.75	470299
2022-06-16	55.16	55.16	52.83	53.45	965754
2022-06-17	53.72	55.19	53.28	55.07	2483357
2022-06-21	56.06	56.86	55.34	55.66	314772
2022-06-22	54.97	56.12	54.97	55.62	264451
2022-06-23	56.05	57.94	55.65	57.62	248922
2022-06-24	58.06	60.07	58.06	59.88	876994
2022-06-27	59.96	60.78	58.78	60.56	272641
2022-06-28	60.87	61.81	58.10	58.17	407131
2022-06-29	58.40	58.73	57.69	58.35	196454
2022-06-30	57.26	58.57	56.02	58.07	305817
2022-07-01	57.95	58.28	56.83	57.48	288610
2022-07-05	56.36	58.47	55.78	58.30	335266
2022-07-06	58.51	58.75	57.01	57.64	203328
2022-07-07	57.53	59.25	57.23	58.89	269676
2022-07-08	58.65	59.03	58.16	58.82	206799
2022-07-11	58.53	59.16	56.94	57.29	283754
2022-07-12	57.40	57.86	55.15	55.65	190908
2022-07-13	54.76	56.39	54.56	55.55	156694
2022-07-14	54.76	55.08	53.96	55.00	249796
2022-07-15	55.95	56.14	55.33	55.93	170345
2022-07-18	56.28	57.34	55.15	55.31	166168
2022-07-19	55.96	57.35	55.88	57.20	263066
2022-07-20	57.24	58.89	56.73	58.55	294422
2022-07-21	58.08	59.33	57.27	59.20	290780
2022-07-22	58.96	59.58	56.88	57.63	403577
2022-07-25	57.70	58.10	56.15	57.10	256949
2022-07-26	56.81	57.82	55.78	57.65	255164
2022-07-27	58.32	60.45	58.32	60.03	182867
2022-07-28	60.28	60.87	59.02	60.84	200206
2022-07-29	60.95	61.58	60.60	61.32	160517
2022-08-01	60.52	61.78	59.63	61.44	216150
2022-08-02	60.92	61.68	59.58	61.31	163832
2022-08-03	60.98	60.98	57.55	57.56	343819
2022-08-04	58.01	59.46	55.57	56.64	330943
2022-08-05	55.84	57.35	55.06	56.03	200291
2022-08-08	56.23	58.15	55.20	57.10	210525
2022-08-09	57.04	57.42	55.85	56.12	188130
2022-08-10	57.06	58.18	56.92	57.43	189861
2022-08-11	57.84	58.15	56.93	57.20	180995
2022-08-12	57.35	57.63	56.45	57.47	211060
2022-08-15	57.10	57.99	56.76	57.79	277596
2022-08-16	57.79	58.09	57.23	57.80	231291
2022-08-17	57.10	57.34	55.98	56.18	363259
2022-08-18	56.17	57.43	55.62	57.42	145781
2022-08-19	57.17	57.37	55.79	56.39	292179
2022-08-22	55.60	56.63	55.32	55.83	372668
2022-08-23	56.10	56.57	54.65	55.05	312983
2022-08-24	55.03	55.66	54.82	55.29	154146
2022-08-25	55.27	56.59	54.62	56.38	311647
2022-08-26	56.84	56.88	54.34	54.48	384065
2022-08-29	53.90	54.92	53.18	53.92	298809
2022-08-30	54.12	54.12	52.75	52.99	246121
2022-08-31	53.44	53.66	52.14	52.30	419402
2022-09-01	51.67	52.00	50.83	51.72	335843
2022-09-02	52.32	52.32	50.68	51.23	450661
2022-09-06	51.17	52.13	49.91	50.15	365103
2022-09-07	50.24	51.22	49.99	50.95	290177
2022-09-08	50.31	50.40	49.36	50.09	575976
2022-09-09	50.54	51.39	50.47	50.86	388324
2022-09-12	51.30	52.75	50.27	51.33	487754
2022-09-13	49.60	49.99	47.63	47.68	1378717
2022-09-14	47.86	48.06	46.56	47.90	962451
2022-09-15	47.56	47.73	46.46	47.07	1012080
2022-09-16	46.66	46.80	44.99	46.59	3498539
2022-09-19	46.45	47.07	45.33	45.75	569808
2022-09-20	45.55	45.55	44.44	44.86	528304
2022-09-21	44.90	45.98	44.28	44.43	494531
2022-09-22	44.00	45.71	43.93	45.29	475298
2022-09-23	44.77	45.62	43.84	45.57	638036
2022-09-26	45.53	46.50	44.74	44.79	331765
2022-09-27	45.06	45.47	44.24	44.47	357895
2022-09-28	44.50	45.19	44.16	44.83	438799
2022-09-29	44.13	45.12	43.54	45.07	390161
2022-09-30	45.11	45.51	44.01	44.06	356765
2022-10-03	44.47	45.32	44.08	45.01	244518
2022-10-04	49.25	53.17	49.17	53.13	1694376
2022-10-05	52.36	53.17	51.95	52.09	526758
2022-10-06	51.85	52.83	51.85	52.24	477665
2022-10-07	51.75	51.95	51.38	51.85	495674
2022-10-10	51.94	52.30	51.05	51.81	504315
2022-10-11	51.81	52.41	50.55	51.86	531203
2022-10-12	51.85	52.32	50.93	51.24	262585
2022-10-13	50.11	53.79	49.84	53.10	383705
2022-10-14	53.20	53.62	52.64	52.72	337733
2022-10-17	53.51	54.27	52.37	52.56	366986
2022-10-18	53.65	54.32	53.35	53.94	262253
2022-10-19	53.57	54.00	52.39	52.56	267975
2022-10-20	52.70	53.77	51.97	52.22	205280
2022-10-21	52.27	52.69	51.18	51.92	321551
2022-10-24	52.12	52.29	51.44	51.70	265711
2022-10-25	51.72	52.91	51.68	52.70	226503
2022-10-26	52.69	53.77	51.52	52.49	194135
2022-10-27	52.90	53.96	51.90	52.46	209204
2022-10-28	52.79	54.10	52.28	53.97	220419
2022-10-31	53.74	55.24	53.49	54.70	293125
2022-11-01	55.23	55.23	53.89	54.41	255809
2022-11-02	56.90	57.97	54.98	55.45	554693
2022-11-03	55.12	58.43	55.12	57.01	433785
2022-11-04	57.15	57.48	55.59	57.35	310480
2022-11-07	57.33	58.92	56.82	58.79	284046
2022-11-08	58.91	58.91	53.02	56.65	296992
2022-11-09	56.18	57.37	55.33	56.49	221737
2022-11-10	58.18	59.97	58.18	59.46	372472
2022-11-11	59.50	60.41	58.23	59.43	255448
2022-11-14	58.68	59.38	57.89	58.48	200105
2022-11-15	59.38	60.65	56.48	59.21	261760
2022-11-16	58.86	58.93	57.61	57.61	182048
2022-11-17	57.03	58.31	56.34	57.50	150697
2022-11-18	58.55	58.55	56.92	57.38	164556
2022-11-21	57.32	57.39	56.57	56.71	160711
2022-11-22	56.96	58.25	55.07	57.36	226597
2022-11-23	57.18	58.35	56.74	57.94	126358
2022-11-25	57.94	58.99	55.16	58.63	82531
2022-11-28	58.20	58.95	57.98	58.15	154093
2022-11-29	58.12	58.52	57.72	58.39	119821
2022-11-30	58.02	59.29	57.33	59.27	282216
2022-12-01	59.60	61.18	57.72	60.25	157468
2022-12-02	59.49	60.84	58.91	60.15	156485
2022-12-05	59.59	60.20	58.04	58.86	186973
2022-12-06	58.74	59.26	57.53	57.69	140541
2022-12-07	57.88	57.98	55.93	56.43	203908
2022-12-08	56.77	58.42	56.75	57.27	149862
2022-12-09	57.18	57.78	56.56	56.56	133173
2022-12-12	56.48	57.74	56.48	57.68	194344
2022-12-13	59.54	59.95	57.81	57.90	260611
2022-12-14	57.70	59.19	57.70	58.60	365881
2022-12-15	58.00	58.28	56.80	57.83	280958
2022-12-16	57.24	58.05	57.08	57.86	615604
2022-12-19	57.81	58.26	56.42	56.55	232898
2022-12-20	56.63	58.00	56.63	57.42	186023
2022-12-21	57.68	58.88	57.14	58.40	212163
2022-12-22	58.12	58.60	57.31	58.20	154883
2022-12-23	58.17	58.28	57.34	58.28	113818
2022-12-27	58.20	58.50	57.47	58.36	115872
2022-12-28	58.31	58.91	58.25	58.25	153306
2022-12-29	58.42	59.69	58.02	59.60	168701
2022-12-30	59.03	59.64	58.70	58.86	103858
2023-01-03	59.37	60.54	59.10	59.87	173909
2023-01-04	60.00	61.03	59.90	60.45	177879
2023-01-05	59.95	60.00	59.05	59.48	127401
2023-01-06	60.02	61.63	59.31	61.61	178160
2023-01-09	61.80	63.08	61.06	61.11	354219
2023-01-10	60.86	61.85	60.73	61.57	195169
2023-01-11	61.76	61.95	61.11	61.39	103086
2023-01-12	61.63	61.96	61.07	61.80	204261
2023-01-13	61.47	62.10	61.35	61.43	133892
2023-01-17	61.48	61.69	60.87	61.19	143636
2023-01-18	61.20	61.72	60.51	60.75	191429
2023-01-19	60.35	61.40	59.90	60.50	156282
2023-01-20	60.75	61.18	60.09	61.01	315819
2023-01-23	61.05	62.98	60.98	62.93	112915
2023-01-24	62.73	63.93	62.57	63.52	108265
2023-01-25	63.25	63.25	62.01	62.18	206660
2023-01-26	62.80	63.25	61.62	62.37	147648
2023-01-27	62.08	62.92	61.77	61.78	122178
2023-01-30	61.30	62.27	60.95	61.06	154792
2023-01-31	61.32	62.41	60.96	62.21	198120
2023-02-01	62.06	64.16	61.65	63.64	252110
2023-02-02	63.89	64.83	63.16	63.31	239709
2023-02-03	62.60	63.99	61.09	62.80	234766
2023-02-06	62.35	62.70	61.70	61.91	137436
2023-02-07	61.87	63.00	61.16	62.70	159215
2023-02-08	62.40	62.43	61.13	61.54	99153
2023-02-09	61.96	62.60	61.38	61.64	113102
2023-02-10	61.22	61.75	61.01	61.12	118778
2023-02-13	61.12	62.25	60.88	61.36	210495
2023-02-14	59.99	60.00	56.86	58.07	624833
2023-02-15	57.95	60.28	57.64	59.96	263538
2023-02-16	58.84	58.91	57.64	57.93	238060
2023-02-17	57.99	58.91	57.76	58.61	265482
2023-02-21	57.95	58.25	56.81	58.07	208627
2023-02-22	58.24	58.86	57.06	57.79	209705
2023-02-23	58.04	58.64	57.58	58.02	163634
2023-02-24	57.28	57.98	57.10	57.15	226146
2023-02-27	57.42	57.72	56.69	57.01	172500
2023-02-28	56.35	56.96	55.38	55.69	542902
2023-03-01	55.65	56.29	55.62	55.93	360502
2023-03-02	55.74	56.69	55.58	56.12	205183
2023-03-03	56.18	56.95	56.18	56.60	158251
2023-03-06	56.43	56.87	55.66	56.13	155002
2023-03-07	56.22	56.61	55.59	55.86	185580
2023-03-08	55.95	56.19	55.79	56.02	145174
2023-03-09	56.01	56.74	55.78	55.97	291951
2023-03-10	55.69	56.16	54.95	55.22	541083
2023-03-13	54.66	54.80	53.39	53.42	372859
2023-03-14	54.30	55.92	54.30	55.72	222338
2023-03-15	54.89	55.52	54.39	55.18	225727
2023-03-16	54.86	58.27	54.03	57.90	296186
2023-03-17	57.87	58.19	56.68	57.14	492761
2023-03-20	57.37	58.52	57.03	57.83	185858
2023-03-21	58.17	58.53	57.14	58.25	210627
2023-03-22	58.08	58.40	56.21	56.26	258007
2023-03-23	56.41	57.45	56.05	57.06	167683
2023-03-24	56.66	57.90	56.41	57.83	138689
2023-03-27	65.21	66.75	63.82	63.93	1024120
2023-03-28	63.56	65.35	63.11	64.88	440092
2023-03-29	65.50	67.37	65.50	67.28	505422
2023-03-30	67.30	68.60	67.03	68.08	279618
2023-03-31	68.15	69.57	68.05	69.30	387342
2023-04-03	68.80	69.77	68.68	69.61	342031
2023-04-04	69.40	69.58	68.52	69.07	273573
2023-04-05	69.07	69.07	67.36	67.50	264906
2023-04-06	67.55	67.93	66.58	67.89	249826
2023-04-10	67.72	68.34	67.14	68.07	201961
2023-04-11	67.91	68.51	66.71	67.46	263839
2023-04-12	67.78	67.87	66.96	67.11	107356
2023-04-13	67.26	69.08	67.17	69.03	162364
2023-04-14	69.11	69.28	67.29	68.02	119180
2023-04-17	67.91	67.91	67.03	67.08	134370
2023-04-18	67.17	67.33	66.04	67.00	150935
2023-04-19	66.82	66.87	66.48	66.58	74460
2023-04-20	66.36	66.60	66.05	66.49	88932
2023-04-21	66.54	67.24	66.35	66.80	103131
2023-04-24	66.58	67.09	66.35	66.99	86059
2023-04-25	66.53	66.61	65.91	66.39	98159
2023-04-26	66.37	68.18	66.25	68.03	226459
2023-04-27	68.24	69.00	67.43	68.83	156379
2023-04-28	68.49	69.43	67.73	69.36	178305
2023-05-01	68.93	69.45	68.51	68.70	255415
2023-05-02	68.48	68.48	66.93	67.51	378476
2023-05-03	69.00	69.65	67.08	67.33	428363
2023-05-04	68.69	70.69	68.01	70.10	413038
2023-05-05	70.02	71.37	69.95	70.00	282717
2023-05-08	69.80	70.31	69.56	70.14	171185
2023-05-09	69.65	70.09	69.53	69.69	135330
2023-05-10	70.25	70.73	69.22	70.11	238275
2023-05-11	69.95	70.09	69.08	69.79	149228
2023-05-12	69.86	70.38	69.40	70.37	296528
2023-05-15	70.43	71.25	70.19	70.85	238909
2023-05-16	70.45	71.45	70.03	71.14	168470
2023-05-17	71.14	72.62	71.14	72.40	284220
2023-05-18	72.24	73.39	71.98	72.52	203905
2023-05-19	73.04	73.04	71.73	71.88	236795
2023-05-22	71.88	73.01	71.50	72.89	310065
2023-05-23	72.46	73.21	71.98	72.06	207636
2023-05-24	71.67	72.33	71.50	71.99	165919
2023-05-25	72.01	72.95	71.71	72.48	170811
2023-05-26	72.40	73.67	71.72	72.88	179536
2023-05-30	73.00	73.60	71.95	72.33	108799
2023-05-31	72.09	73.70	71.56	73.36	618279
2023-06-01	73.04	73.05	71.98	72.49	140131
2023-06-02	72.70	74.34	72.46	74.04	239726
2023-06-05	75.00	75.50	73.88	74.06	244543
2023-06-06	73.69	74.07	73.24	73.72	312571
2023-06-07	73.86	75.05	73.00	73.51	275830
2023-06-08	73.54	73.54	72.38	73.03	131668
2023-06-09	73.30	73.55	72.58	72.91	131512
2023-06-12	72.87	73.62	72.44	73.48	173475
2023-06-13	73.61	74.23	73.53	73.95	147743
2023-06-14	73.80	74.07	72.54	72.91	169893
2023-06-15	72.62	72.95	72.06	72.73	193503
2023-06-16	72.84	73.93	72.16	72.43	520032
2023-06-20	72.04	72.18	70.99	71.12	224628
2023-06-21	70.92	71.46	70.09	70.18	167033
2023-06-22	70.02	70.56	69.34	70.21	137020
2023-06-23	69.62	70.13	68.78	69.30	658936
2023-06-26	69.12	69.96	68.47	68.53	172472
2023-06-27	68.62	69.06	68.22	68.56	122709
2023-06-28	68.41	68.94	68.27	68.73	99197
2023-06-29	68.96	70.20	68.84	70.17	184171
2023-06-30	70.72	71.60	70.52	71.18	226714
2023-07-03	70.75	71.34	70.70	71.28	49636
2023-07-05	70.66	71.43	70.27	71.28	152321
2023-07-06	70.65	71.29	69.72	71.23	164370
2023-07-07	70.98	73.49	70.98	72.99	202651
2023-07-10	72.72	74.32	72.59	73.77	191526
2023-07-11	73.73	74.13	73.08	73.95	130397
2023-07-12	74.77	74.92	73.91	74.42	109795
2023-07-13	74.68	75.95	74.68	75.83	130556
2023-07-14	75.58	76.56	73.79	76.56	175064
2023-07-17	76.80	78.04	76.37	77.62	165119
2023-07-18	77.45	77.85	76.90	77.79	97006
2023-07-19	77.87	78.67	77.54	78.47	229585
2023-07-20	78.53	78.71	75.76	75.86	193178
2023-07-21	76.29	76.64	74.06	74.48	150982
2023-07-24	74.48	74.59	73.64	73.97	75808
2023-07-25	73.87	75.21	73.29	75.14	105257
2023-07-26	74.90	75.63	74.22	75.00	101839
2023-07-27	75.67	76.67	73.78	74.16	95722
2023-07-28	74.80	75.23	73.64	74.19	118897
2023-07-31	74.13	75.49	74.13	75.45	89519
2023-08-01	75.02	75.56	74.39	75.07	138727
2023-08-02	72.76	74.50	69.70	74.28	257848
2023-08-03	74.05	74.59	72.40	74.03	170468
2023-08-04	74.25	74.25	72.88	73.55	179139
2023-08-07	74.04	74.27	73.20	73.95	114862
2023-08-08	72.94	73.50	72.31	73.06	148100
2023-08-09	72.87	73.39	72.13	73.03	123522
2023-08-10	73.26	73.87	72.44	72.61	184562
2023-08-11	72.00	73.54	71.96	73.02	152655
2023-08-14	72.84	74.82	71.54	74.69	93600
2023-08-15	74.46	74.70	73.34	73.88	110470
2023-08-16	73.84	74.25	73.19	74.17	140084
2023-08-17	74.29	74.29	71.57	71.95	168726
2023-08-18	71.37	72.52	71.15	71.76	166355
2023-08-21	71.74	73.27	71.59	72.74	149006
2023-08-22	72.85	73.32	72.33	72.81	86531
2023-08-23	72.81	73.51	72.02	72.90	150432
2023-08-24	72.84	72.84	70.97	71.03	94708
2023-08-25	70.89	73.54	70.88	72.60	210390
2023-08-28	72.86	74.22	72.86	73.69	142120
2023-08-29	73.46	74.80	73.40	74.61	99840
2023-08-30	74.42	75.29	74.42	74.99	95050
2023-08-31	74.89	76.68	74.50	76.11	301763
2023-09-01	76.28	76.89	75.87	76.13	104808
2023-09-05	75.63	75.88	74.16	75.02	139214
2023-09-06	75.13	75.32	72.72	73.08	103467
2023-09-07	72.48	73.16	72.23	72.63	108492
2023-09-08	72.69	73.27	72.42	72.74	74053
2023-09-11	73.00	73.00	73.00	73.00	27030
2023-09-12	72.54	73.37	71.94	73.28	148828
2023-09-13	73.20	73.24	72.10	72.86	127418
2023-09-14	73.11	74.10	72.42	73.73	141104
2023-09-15	73.66	73.79	72.50	72.83	838127
2023-09-18	73.03	74.36	73.03	73.65	139910
2023-09-19	73.55	73.55	72.82	73.17	110505
2023-09-20	73.49	74.16	72.94	73.05	94708
2023-09-21	72.45	73.14	71.78	72.16	123912
2023-09-22	72.09	72.81	71.82	72.12	101371
2023-09-25	71.74	72.87	71.69	72.26	66302
2023-09-26	71.78	72.01	70.81	71.02	129342
2023-09-27	71.36	72.38	70.70	70.74	151893
2023-09-28	70.72	71.72	70.24	70.53	165065
2023-09-29	71.00	71.87	70.02	70.32	158793
2023-10-02	70.26	70.26	69.00	69.47	81223
2023-10-03	69.36	69.42	68.20	68.48	103597
2023-10-04	68.15	69.92	68.15	69.60	83547
2023-10-05	69.29	70.06	68.28	69.18	184168
2023-10-06	68.79	70.59	68.66	69.92	134068
2023-10-09	69.36	70.22	68.92	69.66	100330
2023-10-10	69.80	70.88	69.46	70.11	140924
2023-10-11	70.01	70.57	69.35	69.93	152689
2023-10-12	70.13	70.98	67.98	69.16	95706
2023-10-13	69.04	69.37	68.50	69.16	131697
2023-10-16	69.76	71.13	69.11	70.58	90141
2023-10-17	70.28	71.37	70.28	70.78	163870
2023-10-18	70.19	70.19	69.09	69.22	85706
2023-10-19	69.10	70.16	68.51	68.93	126541
2023-10-20	69.13	69.17	67.82	68.71	120705
2023-10-23	68.24	68.74	67.97	67.97	78906
2023-10-24	68.10	68.80	67.25	68.00	79376
2023-10-25	67.60	67.93	66.33	66.51	104946
2023-10-26	66.63	67.23	66.16	66.29	98832
2023-10-27	66.08	66.16	65.02	65.30	120822
2023-10-30	65.79	66.07	64.32	65.36	160340
2023-10-31	65.30	66.27	64.74	65.40	223531
2023-11-01	69.81	72.57	69.46	70.94	375711
2023-11-02	71.84	72.31	70.33	71.49	327348
2023-11-03	72.24	74.35	71.35	73.13	404721
2023-11-06	73.13	74.00	72.29	73.39	200474
2023-11-07	73.42	74.02	71.43	72.86	163855
2023-11-08	73.04	73.39	72.52	73.10	118592
2023-11-09	73.27	73.69	72.33	72.55	95542
2023-11-10	72.48	73.13	72.20	72.63	247033
2023-11-13	72.63	72.79	72.05	72.13	133509
2023-11-14	73.98	74.28	73.41	74.00	230973
2023-11-15	73.70	74.91	72.91	73.38	229398
2023-11-16	73.26	73.83	72.47	72.72	95800
2023-11-17	73.20	74.33	73.00	74.08	462356
2023-11-20	74.13	74.70	73.81	74.54	83349
2023-11-21	74.32	74.99	73.81	74.52	97837
2023-11-22	75.00	75.98	74.72	75.53	104528
2023-11-24	75.12	75.91	75.10	75.63	56886
2023-11-27	75.23	76.05	74.59	75.57	84082
2023-11-28	75.21	75.65	73.91	75.44	115707
2023-11-29	76.03	76.71	75.20	75.46	99183
2023-11-30	75.26	76.49	74.63	75.24	269185
2023-12-01	75.24	77.61	75.09	77.47	212631
2023-12-04	77.33	80.64	77.33	80.49	310323
2023-12-05	80.11	83.78	79.85	83.06	421752
2023-12-06	83.40	84.18	82.12	82.57	263621
2023-12-07	82.61	84.45	82.17	84.12	297041
2023-12-08	83.38	86.43	82.92	85.86	215417
2023-12-11	85.90	86.71	85.18	86.49	208361
2023-12-12	86.59	87.97	86.14	86.64	246446
2023-12-13	86.49	87.42	85.09	86.34	256735
2023-12-14	87.39	87.99	85.13	86.92	294251
2023-12-15	87.33	87.64	85.84	86.54	667053
2023-12-18	86.71	87.17	86.01	86.71	233827
2023-12-19	87.12	88.04	87.12	87.51	227532
2023-12-20	87.67	88.56	86.43	86.44	220224
2023-12-21	86.86	87.53	85.47	86.53	152757
2023-12-22	86.49	87.71	83.33	86.86	105893
2023-12-26	87.02	87.99	86.75	87.56	68947
2023-12-27	87.50	88.34	87.22	87.75	90494
2023-12-28	87.23	87.68	86.99	87.58	98888
2023-12-29	87.68	88.23	86.65	86.70	155701
2024-01-02	85.91	86.36	84.78	85.57	245106
2024-01-03	85.33	85.57	83.86	83.91	218791
2024-01-04	84.16	84.65	83.34	83.45	190292
2024-01-05	82.82	83.66	80.02	81.73	255229
2024-01-08	82.01	83.26	82.01	82.59	287869
2024-01-09	81.62	82.07	81.12	81.28	147555
2024-01-10	81.25	83.23	81.25	82.76	195749
2024-01-11	82.70	83.57	82.18	82.56	296461
2024-01-12	83.68	83.68	81.30	82.29	215668
2024-01-16	81.57	81.91	80.66	80.78	151430
2024-01-17	79.80	81.70	79.80	80.88	238195
2024-01-18	81.29	81.50	80.13	81.50	151832
2024-01-19	81.98	82.15	80.71	81.81	181385
2024-01-22	82.56	83.04	82.14	82.56	155865
2024-01-23	85.00	85.38	83.23	84.25	262588
2024-01-24	84.70	84.77	82.81	83.23	162564
2024-01-25	84.32	84.74	83.54	84.04	113085
2024-01-26	84.48	84.89	83.40	83.55	83953
2024-01-29	83.51	84.21	83.25	84.15	73483
2024-01-30	83.68	84.14	83.58	83.63	73850
2024-01-31	83.67	83.67	80.84	80.92	142118
2024-02-01	81.38	82.74	80.81	82.27	182907
2024-02-02	81.74	81.85	79.68	80.34	157251
2024-02-05	79.73	80.18	78.95	79.22	116137
2024-02-06	79.54	80.97	78.94	80.09	129734
2024-02-07	80.55	80.67	79.73	79.91	100381
2024-02-08	80.15	80.96	80.15	80.67	120364
2024-02-09	80.67	82.15	80.67	82.05	157823
2024-02-12	81.33	82.95	80.83	82.65	317977
2024-02-13	72.50	73.93	69.88	70.38	870919
2024-02-14	71.02	72.92	70.15	71.61	323697
2024-02-15	71.41	72.48	70.44	72.28	285510
2024-02-16	71.26	71.27	68.75	69.14	713254
2024-02-20	67.75	69.99	67.05	68.99	403739
2024-02-21	68.15	68.58	67.23	67.73	250384
2024-02-22	67.68	68.03	67.00	67.68	241951
2024-02-23	67.71	69.47	67.64	68.61	211609
2024-02-26	68.34	69.74	67.74	68.89	207896
2024-02-27	68.80	69.08	66.66	67.42	471054
2024-02-28	66.88	68.03	66.48	67.35	822041
2024-02-29	67.97	69.39	67.58	69.18	1090055
2024-03-01	68.88	70.76	68.47	70.37	417146
2024-03-04	71.55	72.80	70.81	72.48	632306
2024-03-05	72.00	72.34	71.18	71.84	487273
2024-03-06	72.00	72.90	71.38	72.87	247583
2024-03-07	73.00	74.41	72.56	73.65	284115
2024-03-08	74.00	74.65	72.84	73.13	241192
2024-03-11	73.00	74.13	72.95	74.08	234938
2024-03-12	73.80	75.00	73.29	74.46	165953
2024-03-13	74.20	74.97	73.62	73.78	193832
2024-03-14	73.45	73.87	72.44	72.70	293247
2024-03-15	72.11	72.74	70.73	70.94	590008
2024-03-18	70.76	71.52	70.39	70.51	221682
2024-03-19	70.30	71.60	70.30	71.06	246788
2024-03-20	70.81	71.99	70.69	71.59	217294
2024-03-21	72.04	72.75	71.59	71.66	228213
2024-03-22	71.85	71.88	70.96	71.60	148128
2024-03-25	71.67	71.89	70.26	70.50	163447
2024-03-26	70.89	71.35	70.27	70.71	164073
2024-03-27	71.22	72.99	70.96	72.91	183649
2024-03-28	72.84	74.38	72.84	74.14	238937
2024-04-01	74.00	76.01	73.68	75.31	368386
2024-04-02	74.30	74.60	71.21	71.76	252297
2024-04-03	71.08	73.13	71.08	71.67	195142
2024-04-04	72.42	72.45	70.66	70.81	141089
2024-04-05	70.55	72.58	70.16	72.01	304977
2024-04-08	72.20	73.46	71.93	73.42	131657
2024-04-09	73.42	75.01	73.28	74.94	172344
2024-04-10	73.36	73.70	72.36	72.88	216972
2024-04-11	73.19	80.00	72.50	75.97	1082412
2024-04-12	75.88	77.81	75.56	76.72	351566
2024-04-15	79.04	79.65	78.30	79.13	746434
2024-04-16	78.50	78.84	77.42	78.26	349856
2024-04-17	78.44	78.80	77.20	77.52	196260
2024-04-18	77.84	78.40	76.44	76.71	217612
2024-04-19	76.45	77.20	75.68	76.48	331206
2024-04-22	76.69	78.85	76.30	78.63	183937
2024-04-23	78.41	79.40	77.64	79.18	131309
2024-04-24	78.54	79.18	77.84	78.38	163716
2024-04-25	77.80	78.49	75.57	78.28	162721
2024-04-26	78.62	79.33	77.70	77.95	141967
2024-04-29	78.00	79.01	78.00	78.90	108284
2024-04-30	78.33	78.89	76.76	77.92	345216
2024-05-01	75.32	77.90	75.00	76.05	383919
2024-05-02	77.68	78.61	77.17	78.43	190276
2024-05-03	79.05	79.17	77.73	78.03	279865
2024-05-06	78.41	79.37	78.41	79.16	192834
2024-05-07	78.94	79.35	78.01	78.60	262607
2024-05-08	78.21	78.36	77.05	77.26	235743
2024-05-09	77.40	77.92	76.79	77.66	163173
2024-05-10	77.59	78.20	77.30	77.65	96034
2024-05-13	77.68	78.25	77.14	77.32	148044
2024-05-14	78.02	78.38	77.56	77.67	103214
2024-05-15	78.45	79.18	78.06	79.01	207630
2024-05-16	78.45	78.78	77.60	78.52	577820
2024-05-17	78.44	79.43	78.02	79.30	170984
2024-05-20	79.01	79.70	78.63	79.60	140341
2024-05-21	79.31	79.97	78.78	79.92	117285
2024-05-22	79.72	80.00	79.24	79.64	324929
2024-05-23	79.62	79.84	78.32	79.21	190147
2024-05-24	79.59	79.59	78.29	79.32	214471
2024-05-28	79.07	79.07	77.16	78.05	262999
2024-05-29	77.15	78.15	77.13	77.49	210293
2024-05-30	77.13	77.82	76.48	77.00	289315
2024-05-31	77.01	77.95	75.94	77.94	332002
2024-06-03	78.20	78.24	76.98	77.51	160954
2024-06-04	77.31	79.26	76.36	78.94	243078
2024-06-05	79.10	79.74	78.75	79.03	254058
2024-06-06	78.71	79.43	78.53	78.74	95837
2024-06-07	78.32	78.68	77.50	78.12	233740
2024-06-10	77.39	77.39	75.43	75.81	270925
2024-06-11	75.45	76.83	75.20	76.75	341180
2024-06-12	78.34	78.89	76.55	76.70	144473
2024-06-13	76.49	76.90	75.44	76.59	153489
2024-06-14	75.82	76.25	74.71	76.20	257616
2024-06-17	75.94	76.91	75.43	76.71	148835
2024-06-18	76.53	77.43	75.37	76.97	210967
2024-06-20	76.72	76.97	75.21	75.72	170019
2024-06-21	75.84	76.02	75.25	75.71	862587
2024-06-24	75.50	77.20	75.30	75.43	189066
2024-06-25	75.50	75.58	75.12	75.26	333602
2024-06-26	75.21	75.47	74.65	74.93	302645
2024-06-27	75.32	76.96	74.76	76.47	263299
2024-06-28	76.83	76.86	75.97	76.17	337655
2024-07-01	76.15	76.51	74.96	76.17	164630
2024-07-02	76.32	76.39	75.35	75.60	113266
2024-07-03	75.78	76.38	75.78	75.96	46638
2024-07-05	75.50	76.50	74.95	75.40	127467
2024-07-08	75.85	75.85	75.04	75.08	110895
2024-07-09	75.00	75.18	74.41	74.50	148027
2024-07-10	74.63	75.46	74.24	74.98	102783
2024-07-11	76.39	77.83	76.33	77.04	144695
2024-07-12	77.61	78.12	77.25	77.39	131626
2024-07-15	77.99	78.19	76.86	77.39	174679
2024-07-16	78.20	78.20	77.03	77.70	252166
2024-07-17	76.90	77.86	76.79	77.47	249290
2024-07-18	76.91	77.92	76.41	76.99	138973
2024-07-19	77.25	78.00	76.76	77.35	188188
2024-07-22	77.78	78.71	77.61	78.10	244592
2024-07-23	77.72	79.90	77.69	79.23	218116
2024-07-24	79.00	79.56	78.18	78.36	153648
2024-07-25	78.76	79.32	78.04	78.84	222908
2024-07-26	79.52	80.30	79.39	79.98	199359
2024-07-29	79.98	80.48	79.50	80.01	159786
2024-07-30	80.23	80.65	79.78	80.36	277272
2024-07-31	81.00	81.00	77.82	79.38	290248
2024-08-01	79.73	80.00	77.39	78.16	230898
2024-08-02	75.40	77.49	75.38	76.32	301071
2024-08-05	76.00	76.00	73.25	74.50	553340
2024-08-06	74.48	76.32	74.39	75.43	264096
2024-08-07	75.66	78.17	75.30	76.45	692201
2024-08-08	77.02	77.50	75.48	76.39	108797
2024-08-09	76.22	76.52	74.74	76.26	116151
2024-08-12	75.97	76.91	74.83	75.48	123587
2024-08-13	75.98	76.37	75.41	76.08	128366
2024-08-14	76.22	76.69	75.85	76.23	81951
2024-08-15	77.38	78.00	76.94	77.63	105319
2024-08-16	77.51	78.67	77.48	78.10	110118
2024-08-19	77.86	78.91	77.72	78.58	95730
2024-08-20	78.39	78.80	77.32	77.44	96521
2024-08-21	77.98	79.44	77.50	79.30	155935
2024-08-22	79.19	79.95	79.03	79.48	141600
2024-08-23	80.00	81.94	79.96	81.77	278966
2024-08-26	81.98	82.82	81.67	82.13	152801
2024-08-27	81.85	83.20	81.79	82.36	135168
2024-08-28	82.32	82.88	81.66	81.92	143903
2024-08-29	82.43	83.47	82.17	83.45	151143
2024-08-30	83.40	84.51	82.45	83.60	572952
2024-09-03	83.12	83.24	81.66	81.86	216077
2024-09-04	81.52	82.38	81.39	82.16	98687
2024-09-05	82.27	82.91	80.70	81.89	130836
2024-09-06	82.13	82.20	81.09	81.47	127656
2024-09-09	81.22	82.05	81.11	81.63	131484
2024-09-10	81.92	82.11	81.04	81.67	115000
2024-09-11	81.29	81.64	80.41	81.35	137498
2024-09-12	81.79	82.29	80.84	82.05	89464
2024-09-13	82.25	84.80	82.00	84.77	139693
2024-09-16	85.15	85.42	84.27	84.45	140906
2024-09-17	84.97	85.32	83.77	84.18	124863
2024-09-18	83.96	85.62	83.56	84.10	130635
2024-09-19	85.58	85.94	84.44	85.69	136807
2024-09-20	85.87	86.15	84.51	84.74	758897
2024-09-23	85.05	85.38	84.33	84.69	138746
2024-09-24	84.69	85.04	83.75	84.07	137952
2024-09-25	84.20	84.54	83.08	83.70	143189
2024-09-26	84.42	85.58	83.10	83.99	118553
2024-09-27	84.55	85.00	83.48	84.10	147559
2024-09-30	83.42	84.83	83.42	84.68	129990
2024-10-01	84.51	84.81	82.98	83.73	164361
2024-10-02	83.67	84.47	83.37	83.39	106662
2024-10-03	82.96	83.26	81.91	81.95	152225
2024-10-04	82.67	82.88	82.11	82.41	146934
2024-10-07	81.93	82.62	80.71	80.87	160285
2024-10-08	81.08	81.84	80.80	81.10	113905
2024-10-09	81.10	81.93	81.06	81.40	99441
2024-10-10	80.75	82.78	80.60	82.47	161556
2024-10-11	82.32	83.55	82.32	83.52	85316
2024-10-14	83.55	84.02	82.65	83.90	78679
2024-10-15	84.18	85.62	83.39	85.22	120337
2024-10-16	85.80	86.71	85.55	86.60	124719
2024-10-17	86.80	87.00	85.92	86.34	116853
2024-10-18	86.17	86.54	85.87	85.89	114940
2024-10-21	85.68	86.20	85.46	85.95	112507
2024-10-22	86.03	87.26	85.74	87.19	122054
2024-10-23	86.90	87.31	86.00	86.06	131985
2024-10-24	86.06	86.58	85.61	85.93	98693
2024-10-25	86.28	87.08	85.51	85.54	114160
2024-10-28	85.96	87.67	85.96	86.21	184420
2024-10-29	86.09	87.51	85.34	87.48	218996
2024-10-30	75.42	78.02	74.29	74.29	436102
2024-10-31	73.11	76.30	73.11	75.51	282769
2024-11-01	75.65	78.05	74.83	77.72	386738
2024-11-04	77.42	79.27	76.30	76.69	224035
2024-11-05	76.80	78.17	76.05	77.77	218145
2024-11-06	82.14	84.91	82.01	83.46	466388
2024-11-07	83.23	84.10	82.28	83.48	310338
2024-11-08	83.98	85.16	82.92	83.98	221599
2024-11-11	84.34	86.91	84.22	86.63	249684
2024-11-12	86.61	87.08	85.33	85.75	303490
2024-11-13	86.41	87.12	84.60	86.60	300686
2024-11-14	86.41	86.41	83.58	84.00	275150
2024-11-15	84.29	84.29	79.26	81.00	248718
2024-11-18	80.76	82.94	80.15	82.34	270491
2024-11-19	81.72	83.63	81.72	83.50	243597
2024-11-20	83.40	83.41	82.22	83.02	200392
2024-11-21	83.02	86.01	82.49	85.37	261287
2024-11-22	85.23	87.11	85.14	86.98	268003
2024-11-25	87.37	88.95	87.24	87.47	354879
2024-11-26	87.20	87.62	86.07	86.41	225099
2024-11-27	86.77	86.77	84.01	84.23	133882
2024-11-29	84.81	84.84	83.52	83.94	95978
2024-12-02	84.57	84.57	83.09	83.23	168247
2024-12-03	83.01	83.56	81.77	82.67	270974
2024-12-04	83.23	84.04	82.78	82.89	258998
2024-12-05	83.04	83.20	80.71	80.80	189320
2024-12-06	81.53	81.73	79.81	79.93	209833
2024-12-09	80.14	80.50	78.10	78.13	191615
2024-12-10	78.04	80.43	77.12	80.23	154919
2024-12-11	80.66	81.97	80.22	81.15	147308
2024-12-12	80.96	81.63	80.08	80.26	148097
2024-12-13	79.30	79.91	78.31	78.46	145304
2024-12-16	78.57	80.50	78.03	78.38	389400
2024-12-17	78.18	78.18	76.86	77.68	290195
2024-12-18	78.09	78.84	75.04	75.60	267611
2024-12-19	76.42	77.46	75.91	76.19	159599
2024-12-20	75.60	76.95	75.60	76.31	667881
2024-12-23	75.90	76.20	75.06	75.71	160251
2024-12-24	76.00	76.17	75.55	76.12	49025
2024-12-26	75.93	76.58	75.42	76.28	72826
2024-12-27	75.94	76.29	74.58	74.93	99573
2024-12-30	74.57	74.83	73.62	73.80	65756
2024-12-31	74.21	74.27	73.34	73.92	156310
2025-01-02	74.90	74.90	73.02	73.72	126433
2025-01-03	74.16	74.69	73.40	74.41	161902
2025-01-06	74.44	75.29	73.95	75.21	196080
2025-01-07	75.41	75.45	74.40	75.18	170294
2025-01-08	75.11	75.47	74.10	75.42	119139
2025-01-10	74.08	74.93	73.74	74.61	136758
2025-01-13	73.87	75.03	73.78	74.87	122099
2025-01-14	74.73	75.66	74.60	75.10	160640
2025-01-15	76.35	77.05	75.76	76.50	116605
2025-01-16	76.70	77.67	75.97	77.40	143086
2025-01-17	78.37	78.37	77.35	78.07	117755
2025-01-21	78.33	79.26	78.11	78.36	123062
2025-01-22	78.09	78.36	77.07	77.23	325659
2025-01-23	76.79	77.10	76.03	76.25	159089
2025-01-24	75.83	76.43	75.74	76.26	130877
2025-01-27	76.00	78.77	76.00	78.09	138666
2025-01-28	77.84	78.99	77.37	77.44	213672
2025-01-29	77.35	77.35	76.24	76.77	120796
2025-01-30	77.47	78.32	76.73	76.84	84277
2025-01-31	76.77	77.86	76.77	77.15	251587
2025-02-03	75.97	76.66	75.09	76.48	277003
2025-02-04	76.48	78.95	76.48	78.77	165179
2025-02-05	79.09	80.00	78.47	78.83	239203
2025-02-06	79.02	79.08	78.01	78.71	140210
2025-02-07	78.86	79.63	77.91	78.06	129982
2025-02-10	78.18	79.96	78.06	79.76	140791
2025-02-11	79.42	80.11	77.94	79.60	144965
2025-02-12	78.86	79.83	78.13	79.08	133389
2025-02-13	79.70	80.91	77.50	80.79	152427
2025-02-14	81.00	81.39	79.71	79.88	128899
2025-02-18	75.61	75.84	69.70	70.96	427471
2025-02-19	70.25	70.56	68.12	68.52	341595
2025-02-20	68.50	68.65	66.07	66.22	352014
2025-02-21	66.73	68.35	66.24	68.24	320736
2025-02-24	68.34	69.18	67.56	68.90	338641
2025-02-25	68.27	69.07	66.83	66.86	382982
2025-02-26	66.15	67.09	65.76	65.90	300767
2025-02-27	65.75	67.19	64.94	65.13	368606
2025-02-28	65.55	66.32	65.13	66.10	388540
2025-03-03	66.07	66.76	65.24	65.31	448300
2025-03-04	64.85	65.22	63.87	64.05	443124
2025-03-05	64.10	65.08	63.69	65.01	269490
2025-03-06	64.65	65.84	64.19	64.65	400273
2025-03-07	64.51	65.80	64.22	65.73	305404
2025-03-10	65.04	67.45	65.04	66.58	517665
2025-03-11	66.76	69.52	66.45	67.03	512436
2025-03-12	68.00	68.00	64.43	64.70	516698
2025-03-13	64.68	64.84	63.14	63.30	500581
2025-03-14	63.54	64.25	62.99	63.45	422841
2025-03-17	63.40	64.90	63.38	64.51	453806
2025-03-18	64.29	64.98	63.63	63.89	442047
2025-03-19	64.33	64.83	63.98	64.63	465847
2025-03-20	64.26	65.13	63.82	63.93	443797
2025-03-21	63.14	64.38	62.76	63.13	1238589
2025-03-24	63.99	63.99	61.23	61.90	519224
2025-03-25	62.20	62.96	61.74	62.13	465845
2025-03-26	62.14	62.82	61.66	62.31	218464
2025-03-27	62.21	62.79	61.55	62.32	294020
2025-03-28	62.47	62.47	61.39	62.11	262524
2025-03-31	61.90	62.63	61.20	62.05	413205
2025-04-01	62.05	63.63	61.98	63.48	315795
2025-04-02	62.95	63.88	62.14	63.82	338712
2025-04-03	62.49	64.16	61.99	63.65	295044
2025-04-04	62.49	62.77	61.17	62.20	423854
2025-04-07	59.78	62.91	59.70	60.60	396466
2025-04-08	61.05	62.70	58.52	59.04	331602
2025-04-09	58.96	62.21	58.05	62.04	475744
2025-04-10	60.95	61.30	59.04	60.20	409810
2025-04-11	60.28	61.33	59.21	61.13	250195
2025-04-14	62.04	62.14	60.36	61.22	472612
2025-04-15	61.45	62.58	61.31	61.55	267824
2025-04-16	61.49	61.55	60.65	61.38	250735
2025-04-17	61.35	62.16	60.40	62.02	244876
2025-04-21	61.53	61.53	60.19	60.75	234654
2025-04-22	61.26	61.89	60.13	61.43	226486
2025-04-23	61.85	63.20	61.85	62.15	250317
2025-04-24	62.45	63.50	62.07	63.43	229175
2025-04-25	63.11	63.81	62.70	63.77	235766
2025-04-28	63.54	64.76	63.16	63.85	234436
2025-04-29	63.62	64.42	63.55	64.06	293335
2025-04-30	64.93	65.54	60.44	60.54	551663
2025-05-01	60.57	62.04	60.25	61.09	700572
2025-05-02	61.42	61.82	60.64	61.40	386244
2025-05-05	61.23	63.50	61.23	62.54	515129
2025-05-06	62.11	62.99	61.64	62.21	281405
2025-05-07	62.58	63.15	62.26	62.84	258270
2025-05-08	63.47	64.23	62.83	64.15	242624
2025-05-09	64.20	64.66	63.13	63.38	269339
2025-05-12	64.66	65.22	63.97	64.55	269905
2025-05-13	64.71	64.89	63.60	63.66	229298
2025-05-14	63.35	63.35	62.71	63.16	211675
2025-05-15	63.20	63.96	62.83	63.82	192272
2025-05-16	63.84	64.58	63.52	64.47	252001
2025-05-19	63.70	64.36	63.51	63.85	176024
2025-05-20	63.61	63.84	62.97	63.76	210344
2025-05-21	63.12	63.43	62.07	62.12	224936
2025-05-22	62.18	62.40	61.49	61.68	152473
2025-05-23	60.85	61.35	60.65	61.12	137842
2025-05-27	61.78	62.26	61.40	62.21	227164
2025-05-28	62.14	62.44	61.42	61.42	279151
2025-05-29	61.46	61.61	60.75	61.53	170675
2025-05-30	61.47	62.45	61.17	62.23	433882
2025-06-02	61.94	62.41	61.39	62.23	263969
2025-06-03	62.14	64.03	61.78	63.96	196903
2025-06-04	64.28	64.39	63.31	63.33	174972
2025-06-05	63.25	63.58	62.79	63.45	191592
2025-06-06	63.93	64.39	63.40	63.82	173914
2025-06-09	63.90	63.96	62.48	62.69	235342
2025-06-10	62.95	63.54	62.62	63.32	198179
2025-06-11	63.32	63.37	61.71	61.94	219242
2025-06-12	61.96	62.49	61.10	61.29	246949
2025-06-13	60.63	61.24	60.21	60.60	229799
2025-06-16	60.97	62.50	60.42	62.14	304012
2025-06-17	61.58	61.79	60.75	60.84	422241
2025-06-18	60.80	61.34	59.85	60.03	536294
2025-06-20	60.19	61.62	59.94	61.50	710144
2025-06-23	61.59	64.84	61.59	64.55	474732
2025-06-24	64.75	66.66	63.63	64.42	441471
2025-06-25	64.45	65.32	63.89	64.02	284477
2025-06-26	64.39	64.93	63.65	64.25	166105
2025-06-27	64.30	64.42	63.26	64.07	503416

Explore More About BLKB

Coins representing dividend payouts and trends

BLKB Dividend History

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

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

BLKB Stock Split History

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

Graph showing historical stock prices and market trends

BLKB Historical Prices

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

Web Analytics