BWX Historical Prices

Summary

Key Stock Metrics

20.89

(January 13, 2025)

52-Week Low

23.55

(July 1, 2025)

52-Week High

63.86

(August 19, 2011)

All-Time High

22.98

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-05	51.70	51.95	51.70	51.90	6000
2007-10-08	52.00	52.34	52.00	52.32	24400
2007-10-09	51.98	52.34	51.96	52.28	62700
2007-10-10	52.29	52.47	52.29	52.30	32300
2007-10-11	52.11	52.20	52.01	52.05	26600
2007-10-12	52.02	52.04	51.85	51.88	32300
2007-10-15	51.93	51.94	51.75	51.75	41300
2007-10-16	51.77	51.80	51.72	51.77	20200
2007-10-17	51.88	51.96	51.87	51.95	44400
2007-10-18	52.38	52.44	52.25	52.35	35500
2007-10-19	52.42	52.58	52.34	52.54	224900
2007-10-22	52.51	52.51	52.25	52.33	35100
2007-10-23	52.60	52.61	52.42	52.55	34100
2007-10-24	52.70	52.78	52.53	52.75	73100
2007-10-25	52.97	52.97	52.85	52.89	30000
2007-10-26	52.80	53.07	52.80	53.06	38100
2007-10-29	53.10	53.21	53.05	53.18	188800
2007-10-30	53.10	53.15	53.08	53.10	45800
2007-10-31	53.00	53.26	52.97	53.15	37000
2007-11-01	52.97	53.10	52.88	53.05	26100
2007-11-02	53.29	53.46	53.25	53.46	74300
2007-11-05	56.13	56.13	53.14	53.33	72460
2007-11-06	53.48	53.55	53.48	53.51	197500
2007-11-07	56.19	56.19	54.00	54.00	138725
2007-11-08	54.10	54.26	54.09	54.22	126000
2007-11-09	54.47	54.47	54.20	54.40	106300
2007-11-12	56.03	56.03	54.31	54.45	86200
2007-11-13	54.15	54.15	53.93	54.03	152700
2007-11-14	55.65	55.65	53.97	54.20	83085
2007-11-15	54.18	54.20	54.12	54.15	38700
2007-11-16	54.15	54.30	54.14	54.16	51300
2007-11-19	55.78	55.78	53.93	54.38	156245
2007-11-20	54.55	54.90	54.45	54.60	87400
2007-11-21	55.00	55.00	54.70	54.89	139200
2007-11-23	54.84	54.85	54.80	54.83	36900
2007-11-26	56.47	56.47	54.76	55.12	101235
2007-11-27	55.50	55.50	54.75	54.80	119770
2007-11-28	54.60	54.60	54.12	54.36	73800
2007-11-29	54.35	54.46	54.25	54.42	39100
2007-11-30	54.42	54.42	53.80	54.01	67800
2007-12-03	55.46	55.46	54.00	54.17	92312
2007-12-04	54.45	54.45	54.23	54.42	48600
2007-12-05	54.25	54.70	53.80	53.87	120300
2007-12-06	53.93	53.93	53.73	53.78	57000
2007-12-07	53.67	53.68	53.42	53.59	52800
2007-12-10	53.21	53.64	53.21	53.62	62500
2007-12-11	53.93	54.08	53.50	53.94	74060
2007-12-12	54.74	54.74	53.41	53.62	26421
2007-12-13	54.78	54.78	53.22	53.32	74247
2007-12-14	52.88	52.89	52.48	52.60	74200
2007-12-17	52.31	52.60	52.31	52.52	86100
2007-12-18	52.52	52.69	52.49	52.60	25300
2007-12-19	52.65	52.73	52.40	52.71	70000
2007-12-20	52.60	52.71	52.46	52.62	30100
2007-12-21	52.64	52.66	52.18	52.55	80600
2007-12-24	52.62	52.66	52.50	52.65	26500
2007-12-26	52.60	52.90	52.51	52.90	119300
2007-12-27	52.85	53.12	52.71	53.12	56474
2007-12-28	53.39	53.42	53.16	53.42	81767
2007-12-31	53.68	53.80	53.01	53.80	216719
2008-01-02	53.65	54.17	53.65	54.13	71809
2008-01-03	54.15	54.32	54.10	54.29	110241
2008-01-04	54.48	54.60	54.31	54.42	76516
2008-01-07	54.25	54.31	54.15	54.30	149499
2008-01-08	54.26	54.94	54.00	54.24	62600
2008-01-09	54.41	54.41	53.81	54.04	131397
2008-01-10	53.92	54.58	53.92	54.50	187200
2008-01-11	54.50	54.69	54.22	54.48	36400
2008-01-14	54.97	54.99	54.58	54.94	170200
2008-01-15	55.25	55.26	54.75	54.91	69679
2008-01-16	54.78	55.03	54.55	54.68	65727
2008-01-17	54.62	54.74	54.50	54.68	316700
2008-01-18	54.72	54.72	54.39	54.72	112400
2008-01-22	54.83	54.83	53.51	54.54	85521
2008-01-23	54.80	54.80	54.48	54.61	83500
2008-01-24	54.76	54.76	54.50	54.72	87095
2008-01-25	54.50	54.68	54.40	54.68	62418
2008-01-28	54.82	54.92	54.58	54.79	136175
2008-01-29	54.83	54.83	54.55	54.77	39300
2008-01-30	54.72	55.15	54.47	55.07	80515
2008-01-31	55.08	55.15	54.77	54.93	71799
2008-02-01	55.24	55.24	54.80	55.07	128392
2008-02-04	54.63	55.01	54.63	54.99	113069
2008-02-05	54.65	54.95	54.50	54.60	91886
2008-02-06	54.65	54.66	54.50	54.62	156189
2008-02-07	54.40	54.42	54.05	54.26	100021
2008-02-08	54.10	54.40	54.10	54.37	113322
2008-02-11	54.42	54.66	54.26	54.66	339193
2008-02-12	54.42	54.52	54.36	54.50	199267
2008-02-13	54.22	54.50	54.18	54.39	572297
2008-02-14	54.25	54.44	54.10	54.39	67600
2008-02-15	54.60	54.78	54.49	54.62	256800
2008-02-19	54.60	54.82	54.27	54.40	125346
2008-02-20	54.15	54.40	54.10	54.38	86602
2008-02-21	54.35	54.74	54.10	54.69	127783
2008-02-22	54.72	54.97	54.53	54.97	179336
2008-02-25	54.70	54.79	54.55	54.64	177249
2008-02-26	54.75	55.11	54.60	55.06	153732
2008-02-27	55.59	55.66	55.43	55.54	232290
2008-02-28	55.65	56.13	55.65	56.06	176184
2008-02-29	56.24	56.56	56.22	56.49	427040
2008-03-03	56.52	56.70	56.25	56.47	518586
2008-03-04	56.44	56.54	56.21	56.39	457650
2008-03-05	56.37	56.55	56.28	56.50	604849
2008-03-06	56.51	56.86	56.51	56.84	183849
2008-03-07	56.90	57.05	56.66	56.79	133909
2008-03-10	56.88	56.94	56.74	56.89	226111
2008-03-11	56.78	56.82	56.43	56.62	124020
2008-03-12	57.05	57.56	56.58	57.56	360972
2008-03-13	57.86	57.89	57.56	57.72	359843
2008-03-14	57.53	58.89	57.53	58.79	464712
2008-03-17	58.80	58.99	58.02	58.34	225539
2008-03-18	58.97	58.98	57.88	58.24	148260
2008-03-19	57.90	58.35	57.76	57.80	116659
2008-03-20	57.64	57.64	57.13	57.35	557763
2008-03-24	56.69	57.19	55.90	56.45	210831
2008-03-25	56.69	57.63	56.66	57.63	186653
2008-03-26	58.00	58.18	57.76	58.01	389685
2008-03-27	58.07	58.07	57.84	57.93	95000
2008-03-28	57.89	58.02	57.62	58.00	84237
2008-03-31	57.76	58.15	57.76	57.96	258776
2008-04-01	57.12	57.40	56.95	57.23	185949
2008-04-02	57.36	57.36	57.01	57.30	92600
2008-04-03	57.09	57.43	57.04	57.31	96073
2008-04-04	57.39	57.67	57.39	57.58	96237
2008-04-07	57.60	57.60	57.25	57.39	119954
2008-04-08	57.35	57.47	57.10	57.35	94685
2008-04-09	57.24	57.80	57.24	57.50	84809
2008-04-10	57.83	57.95	57.36	57.50	64740
2008-04-11	57.85	58.02	57.68	57.89	122589
2008-04-14	57.91	58.05	57.80	57.90	131718
2008-04-15	57.59	57.73	57.43	57.50	102521
2008-04-16	57.96	58.00	57.75	57.81	219125
2008-04-17	58.99	58.99	57.25	57.25	234862
2008-04-18	57.00	57.12	56.55	56.82	196726
2008-04-21	57.22	57.43	57.06	57.11	96728
2008-04-22	57.25	57.56	57.22	57.47	138315
2008-04-23	57.49	57.49	57.28	57.40	85477
2008-04-24	57.11	57.32	56.62	56.62	385409
2008-04-25	56.33	56.33	55.62	55.66	192995
2008-04-28	55.95	56.73	54.25	56.13	113343
2008-04-29	56.42	56.42	55.85	56.11	75360
2008-04-30	56.25	56.67	56.05	56.48	108803
2008-05-01	56.16	56.16	55.27	55.70	203583
2008-05-02	55.42	55.70	55.25	55.64	134088
2008-05-05	55.69	55.96	55.57	55.95	155929
2008-05-06	56.02	56.45	55.55	56.04	150109
2008-05-07	55.78	55.88	55.50	55.86	124553
2008-05-08	56.12	56.12	55.67	56.03	118471
2008-05-09	56.13	56.46	56.13	56.46	64119
2008-05-12	56.27	56.54	56.00	56.40	83413
2008-05-13	55.90	56.05	55.63	56.01	63757
2008-05-14	55.85	55.93	55.56	55.78	139903
2008-05-15	55.84	55.86	55.50	55.50	66418
2008-05-16	55.65	56.20	55.59	55.90	55985
2008-05-19	56.10	56.28	55.72	55.91	116826
2008-05-20	56.18	56.44	56.17	56.44	107362
2008-05-21	56.54	56.64	56.39	56.61	115887
2008-05-22	56.27	56.42	56.12	56.25	75476
2008-05-23	56.31	56.73	56.31	56.53	74758
2008-05-27	56.17	56.23	55.97	56.14	129204
2008-05-28	55.90	56.08	55.56	55.89	115039
2008-05-29	55.46	55.47	55.00	55.32	177560
2008-05-30	55.40	55.61	55.12	55.48	64510
2008-06-02	55.34	55.64	55.25	55.54	112931
2008-06-03	55.24	55.33	54.96	55.30	215031
2008-06-04	55.38	55.38	55.01	55.18	83520
2008-06-05	54.86	55.28	54.79	55.24	89462
2008-06-06	54.83	55.75	54.46	55.70	234000
2008-06-09	55.55	55.55	55.05	55.10	535057
2008-06-10	54.88	54.88	54.02	54.24	621456
2008-06-11	54.57	54.61	54.20	54.39	942025
2008-06-12	54.20	54.20	53.27	53.27	542869
2008-06-13	53.48	53.82	53.33	53.63	366735
2008-06-16	53.88	54.20	53.66	53.74	128040
2008-06-17	54.01	54.30	54.00	54.01	150241
2008-06-18	54.10	54.51	54.10	54.22	180895
2008-06-19	54.37	54.37	54.08	54.08	52113
2008-06-20	54.43	54.82	54.43	54.76	152414
2008-06-23	54.27	54.55	54.27	54.37	174954
2008-06-24	54.61	54.85	54.58	54.75	136225
2008-06-25	54.83	54.93	54.58	54.90	164450
2008-06-26	54.98	55.49	54.97	55.49	182639
2008-06-27	55.27	55.58	55.26	55.56	228589
2008-06-30	55.34	55.42	55.08	55.10	127861
2008-07-01	55.21	55.49	54.88	55.05	290335
2008-07-02	55.46	55.52	55.28	55.52	136078
2008-07-03	55.17	55.42	55.05	55.31	122971
2008-07-07	55.17	55.53	55.00	55.45	208827
2008-07-08	55.29	55.37	55.05	55.11	123198
2008-07-09	55.44	55.74	55.19	55.56	121083
2008-07-10	55.61	55.82	55.41	55.68	103964
2008-07-11	56.20	56.25	55.86	55.86	249339
2008-07-14	55.96	56.29	55.79	56.28	94532
2008-07-15	56.40	56.70	56.32	56.44	147944
2008-07-16	56.42	56.52	56.00	56.19	144101
2008-07-17	56.12	56.27	55.70	55.75	89067
2008-07-18	56.00	56.00	55.55	55.62	84013
2008-07-21	55.69	55.90	55.50	55.88	133477
2008-07-22	55.80	55.97	55.37	55.53	105782
2008-07-23	55.33	55.40	55.15	55.31	97964
2008-07-24	55.30	55.50	55.16	55.50	84668
2008-07-25	55.43	55.50	55.10	55.42	112940
2008-07-28	55.49	55.79	55.43	55.76	460820
2008-07-29	55.65	55.65	55.35	55.35	101238
2008-07-30	55.30	55.74	55.11	55.40	94965
2008-07-31	55.90	55.90	55.63	55.76	56941
2008-08-01	55.38	55.71	54.89	55.60	144158
2008-08-04	55.46	55.68	55.38	55.52	216647
2008-08-05	55.39	55.40	55.21	55.34	151333
2008-08-06	55.22	55.26	54.82	54.94	163237
2008-08-07	54.96	55.05	54.62	54.95	202522
2008-08-08	54.36	54.36	53.79	54.00	116088
2008-08-11	53.79	54.03	53.38	53.47	147814
2008-08-12	53.79	53.97	53.61	53.95	194762
2008-08-13	53.99	53.99	53.60	53.91	149113
2008-08-14	53.88	53.88	53.34	53.66	78318
2008-08-15	53.24	53.37	53.02	53.09	199392
2008-08-18	53.23	53.59	53.17	53.50	123300
2008-08-19	53.52	53.70	53.32	53.63	114272
2008-08-20	53.62	53.70	53.25	53.47	167136
2008-08-21	53.86	54.12	53.72	53.90	138830
2008-08-22	53.77	53.77	53.38	53.62	96902
2008-08-25	53.72	54.01	53.64	53.90	74414
2008-08-26	53.65	53.68	53.37	53.62	124899
2008-08-27	53.45	53.60	53.31	53.38	56398
2008-08-28	53.68	53.82	53.33	53.50	78246
2008-08-29	53.56	53.83	53.26	53.26	83667
2008-09-02	53.00	53.15	52.78	53.05	99995
2008-09-03	52.67	53.00	52.64	53.00	56862
2008-09-04	52.80	52.80	52.46	52.70	93730
2008-09-05	52.62	52.80	52.40	52.40	105846
2008-09-08	52.51	52.51	51.88	52.26	87415
2008-09-09	51.92	52.45	51.92	52.32	113590
2008-09-10	52.13	52.15	51.70	51.72	117837
2008-09-11	51.53	51.80	51.51	51.60	81551
2008-09-12	51.90	52.21	51.83	52.03	178181
2008-09-15	52.16	52.55	52.10	52.42	83199
2008-09-16	52.53	52.97	51.86	52.57	86501
2008-09-17	52.60	52.62	51.33	51.40	124632
2008-09-18	51.49	52.00	48.65	51.07	301945
2008-09-19	50.60	52.31	50.19	52.15	103436
2008-09-22	53.25	53.38	51.99	52.87	91923
2008-09-23	53.24	53.55	52.52	53.25	89529
2008-09-24	53.49	53.79	52.62	53.39	93364
2008-09-25	53.47	54.40	53.00	53.87	402612
2008-09-26	52.86	54.05	52.86	53.24	158528
2008-09-29	53.35	53.39	51.60	51.67	87406
2008-09-30	52.00	52.92	51.12	51.89	261020
2008-10-01	52.31	52.44	51.19	51.92	86350
2008-10-02	51.12	52.21	50.82	51.99	69875
2008-10-03	52.05	52.53	51.44	52.08	66250
2008-10-06	51.74	53.05	51.51	52.33	103110
2008-10-07	52.00	52.80	51.21	51.21	280951
2008-10-08	50.94	52.30	49.19	49.19	201108
2008-10-09	49.59	50.00	49.15	49.31	426072
2008-10-10	47.42	48.45	43.00	48.00	653231
2008-10-13	46.75	48.58	46.75	48.02	279301
2008-10-14	48.47	50.39	48.41	49.08	212139
2008-10-15	50.49	50.60	49.27	50.47	93034
2008-10-16	50.42	51.70	49.23	49.23	106396
2008-10-17	49.93	50.90	49.88	50.32	89503
2008-10-20	50.50	51.68	49.37	50.19	61290
2008-10-21	49.95	49.95	48.40	49.84	370068
2008-10-22	49.34	49.40	48.89	49.00	79745
2008-10-23	48.81	49.40	48.70	49.12	108896
2008-10-24	49.40	49.40	47.68	48.55	97210
2008-10-27	48.41	49.11	48.25	48.26	268726
2008-10-28	48.92	48.93	48.25	48.25	77112
2008-10-29	49.39	49.60	48.70	48.98	100896
2008-10-30	49.74	49.94	49.08	49.45	72349
2008-10-31	49.38	49.45	48.85	49.15	55188
2008-11-03	49.18	49.19	48.40	48.90	64069
2008-11-04	49.13	49.86	48.68	49.41	51678
2008-11-05	49.94	50.30	49.15	49.53	53223
2008-11-06	49.74	49.75	49.00	49.41	93905
2008-11-07	49.72	49.72	49.10	49.62	147095
2008-11-10	49.87	49.88	49.19	49.48	77407
2008-11-11	48.75	49.18	48.59	49.01	45144
2008-11-12	48.40	49.14	48.40	49.00	75799
2008-11-13	48.84	49.45	48.58	49.45	76123
2008-11-14	49.46	49.49	48.90	49.35	65537
2008-11-17	49.25	49.40	49.08	49.25	47244
2008-11-18	48.98	49.20	48.75	49.07	55989
2008-11-19	49.40	50.10	48.90	48.90	144504
2008-11-20	49.55	49.55	49.02	49.20	83500
2008-11-21	49.39	49.39	48.80	49.00	174792
2008-11-24	49.56	49.95	49.45	49.95	334426
2008-11-25	50.73	50.80	50.40	50.60	140552
2008-11-26	50.74	50.78	50.50	50.50	129851
2008-11-28	50.35	50.35	50.10	50.30	29971
2008-12-01	50.07	50.35	49.76	50.35	81948
2008-12-02	50.55	50.65	50.18	50.63	99788
2008-12-03	50.55	50.74	50.42	50.65	225015
2008-12-04	50.70	50.78	50.45	50.48	121750
2008-12-05	50.31	50.54	50.11	50.26	123316
2008-12-08	50.55	50.92	50.55	50.90	134808
2008-12-09	50.55	51.01	50.40	50.80	121933
2008-12-10	50.75	50.94	50.61	50.91	85424
2008-12-11	51.50	52.00	51.50	51.81	132778
2008-12-12	52.00	52.01	51.50	51.77	152862
2008-12-15	52.15	52.78	52.15	52.55	120960
2008-12-16	52.99	54.36	52.78	54.19	132058
2008-12-17	54.82	55.60	54.70	55.42	180040
2008-12-18	55.85	55.85	54.85	54.92	218018
2008-12-19	54.13	54.50	54.03	54.33	130163
2008-12-22	54.63	54.63	54.25	54.46	143061
2008-12-23	54.50	54.50	54.27	54.43	168075
2008-12-24	54.50	54.60	54.34	54.45	107696
2008-12-26	54.55	54.70	54.36	54.40	60590
2008-12-29	54.94	55.10	54.52	54.67	153987
2008-12-30	54.85	54.92	54.51	54.80	202315
2008-12-31	54.40	54.45	54.10	54.40	140453
2009-01-02	54.35	54.42	53.85	53.95	185370
2009-01-05	53.35	53.35	52.95	53.30	200306
2009-01-06	52.60	52.65	52.07	52.30	218438
2009-01-07	53.23	53.34	52.92	53.09	260223
2009-01-08	53.63	53.80	53.32	53.53	359736
2009-01-09	53.30	53.35	53.02	53.20	133337
2009-01-12	53.00	53.00	52.48	52.90	343103
2009-01-13	52.35	52.35	52.15	52.32	98210
2009-01-14	52.09	52.15	51.88	52.12	76806
2009-01-15	51.96	52.53	51.92	52.19	443345
2009-01-16	52.43	52.43	52.00	52.35	82877
2009-01-20	51.36	51.43	50.58	51.35	111332
2009-01-21	51.32	51.40	50.55	51.39	168132
2009-01-22	50.71	51.41	50.60	51.40	89641
2009-01-23	50.32	51.15	50.24	51.15	118647
2009-01-26	51.23	51.25	50.95	51.10	224391
2009-01-27	51.50	51.65	51.41	51.61	80989
2009-01-28	51.81	52.05	51.28	51.72	145015
2009-01-29	51.55	51.60	51.15	51.39	95102
2009-01-30	51.05	51.05	50.55	50.75	148997
2009-02-02	50.46	50.75	50.34	50.75	74203
2009-02-03	50.76	51.03	50.65	50.95	131337
2009-02-04	50.47	50.88	49.99	50.70	711928
2009-02-05	50.15	50.50	50.11	50.48	101400
2009-02-06	50.56	50.85	50.33	50.55	244550
2009-02-09	51.20	51.25	50.77	50.90	217113
2009-02-10	51.13	51.20	50.66	50.90	62779
2009-02-11	51.00	51.04	50.71	50.95	123291
2009-02-12	50.65	50.75	50.40	50.75	113769
2009-02-13	50.32	50.69	50.32	50.61	65619
2009-02-17	49.61	49.83	49.47	49.56	203073
2009-02-18	49.64	49.64	49.19	49.35	110106
2009-02-19	49.50	49.78	49.27	49.27	77961
2009-02-20	49.26	50.20	49.26	50.19	260824
2009-02-23	50.00	50.03	49.60	49.80	111905
2009-02-24	49.65	49.91	49.41	49.90	136322
2009-02-25	49.70	49.70	49.20	49.41	133892
2009-02-26	49.25	49.40	49.08	49.19	97189
2009-02-27	48.96	49.15	48.91	48.94	71997
2009-03-02	48.61	48.74	48.45	48.57	181816
2009-03-03	48.60	48.75	48.22	48.26	172410
2009-03-04	48.21	48.50	48.18	48.39	104077
2009-03-05	48.30	48.60	48.21	48.43	143618
2009-03-06	48.86	49.13	48.20	48.30	303030
2009-03-09	48.25	48.69	48.25	48.55	134909
2009-03-10	48.86	49.18	48.52	48.70	92683
2009-03-11	49.01	49.44	49.01	49.42	142131
2009-03-12	49.36	49.80	49.10	49.80	108312
2009-03-13	49.63	49.79	49.46	49.72	171771
2009-03-16	50.04	50.07	49.81	49.86	100959
2009-03-17	49.66	49.94	49.60	49.91	92876
2009-03-18	50.06	51.60	50.05	51.59	116888
2009-03-19	52.36	52.56	52.09	52.30	121148
2009-03-20	52.09	52.31	51.93	51.99	157609
2009-03-23	52.10	52.40	51.94	52.38	165871
2009-03-24	51.70	51.86	51.41	51.50	109938
2009-03-25	51.50	52.06	51.38	51.93	145276
2009-03-26	51.88	51.94	51.62	51.72	93564
2009-03-27	51.21	51.31	51.08	51.30	86064
2009-03-30	50.86	51.10	50.75	51.10	110622
2009-03-31	51.24	51.30	50.90	51.15	85253
2009-04-01	51.14	51.25	50.98	51.25	77673
2009-04-02	51.32	51.61	51.32	51.45	119047
2009-04-03	51.44	51.60	51.30	51.60	78247
2009-04-06	51.31	51.54	51.10	51.21	73656
2009-04-07	51.01	51.14	50.94	51.10	83781
2009-04-08	51.00	51.20	50.89	51.09	51982
2009-04-09	51.10	51.10	50.65	50.65	59269
2009-04-13	51.10	51.51	51.00	51.51	107374
2009-04-14	51.26	51.60	51.23	51.55	80829
2009-04-15	51.34	51.53	51.23	51.50	85057
2009-04-16	51.40	51.44	51.11	51.27	72693
2009-04-17	50.61	51.10	50.61	50.75	171331
2009-04-20	51.14	51.14	50.56	50.60	186150
2009-04-21	50.78	50.89	50.60	50.83	58361
2009-04-22	50.85	50.99	50.70	50.73	69320
2009-04-23	50.95	51.33	50.89	51.33	101477
2009-04-24	51.79	51.89	51.58	51.89	123115
2009-04-27	51.36	51.60	51.00	51.03	111042
2009-04-28	51.29	51.75	51.29	51.75	69266
2009-04-29	51.81	53.20	51.81	51.83	80935
2009-04-30	51.68	51.85	51.49	51.61	193001
2009-05-01	51.63	51.90	51.63	51.90	54425
2009-05-04	51.86	52.23	51.67	52.22	105015
2009-05-05	52.38	52.42	51.97	52.20	81523
2009-05-06	52.17	52.41	51.94	52.41	112132
2009-05-07	52.24	52.37	51.95	51.98	94121
2009-05-08	52.43	52.85	52.21	52.85	90867
2009-05-11	52.90	52.95	52.72	52.86	76253
2009-05-12	53.10	53.15	52.74	52.87	100561
2009-05-13	53.00	53.13	52.81	53.05	83975
2009-05-14	53.05	53.15	52.87	53.15	110113
2009-05-15	53.10	53.10	52.60	52.66	61968
2009-05-18	52.93	53.00	52.75	53.00	126209
2009-05-19	53.05	53.23	52.89	53.01	111127
2009-05-20	53.32	53.83	53.32	53.72	94139
2009-05-21	53.69	54.16	53.57	54.04	125174
2009-05-22	54.20	54.34	54.02	54.15	128962
2009-05-26	53.83	54.09	53.81	54.09	249822
2009-05-27	53.90	54.00	53.70	53.84	149987
2009-05-28	53.53	53.66	53.40	53.54	123965
2009-05-29	54.21	54.39	54.09	54.38	141418
2009-06-01	54.54	54.58	54.29	54.36	284474
2009-06-02	54.39	55.21	54.38	54.71	312166
2009-06-03	54.75	54.77	54.22	54.22	312221
2009-06-04	54.35	54.40	54.00	54.14	169284
2009-06-05	53.69	53.71	53.09	53.09	193555
2009-06-08	53.01	53.30	52.90	53.30	99980
2009-06-09	53.64	53.87	53.41	53.80	152852
2009-06-10	53.74	53.74	53.22	53.23	188736
2009-06-11	53.52	54.40	53.31	53.85	124044
2009-06-12	53.57	53.85	53.40	53.82	123455
2009-06-15	53.45	53.45	53.10	53.31	122678
2009-06-16	53.61	53.76	53.43	53.43	66654
2009-06-17	53.74	54.14	53.53	53.91	140718
2009-06-18	53.92	53.99	53.43	53.63	116497
2009-06-19	53.71	54.09	53.58	53.77	83311
2009-06-22	53.50	54.00	53.50	53.60	176341
2009-06-23	54.07	54.43	53.85	54.28	118209
2009-06-24	54.42	54.76	53.83	53.94	116598
2009-06-25	54.03	54.30	53.84	54.30	135626
2009-06-26	54.57	54.89	54.44	54.66	77547
2009-06-29	54.72	54.86	54.54	54.57	144279
2009-06-30	54.68	54.70	54.44	54.66	108726
2009-07-01	54.82	55.02	54.78	54.91	181568
2009-07-02	54.72	54.84	54.50	54.70	159940
2009-07-06	54.39	54.84	54.39	54.84	167296
2009-07-07	54.76	54.92	54.34	54.34	78206
2009-07-08	54.64	54.75	54.44	54.66	112471
2009-07-09	54.93	55.11	54.74	55.11	121261
2009-07-10	54.87	55.04	54.70	55.04	218537
2009-07-13	54.99	55.05	54.72	54.95	109495
2009-07-14	54.93	54.93	54.59	54.80	115809
2009-07-15	55.15	55.16	54.91	55.09	217155
2009-07-16	55.21	55.35	55.04	55.21	297176
2009-07-17	55.18	55.19	54.95	55.05	104784
2009-07-20	55.43	55.49	55.25	55.27	147975
2009-07-21	55.50	55.67	55.41	55.42	200183
2009-07-22	55.51	55.65	55.46	55.52	158723
2009-07-23	55.61	55.61	55.31	55.31	157409
2009-07-24	55.45	55.63	55.28	55.63	169040
2009-07-27	55.62	55.62	55.34	55.58	145266
2009-07-28	55.39	55.60	55.39	55.60	210308
2009-07-29	55.50	55.54	55.02	55.32	193109
2009-07-30	55.37	55.37	55.14	55.19	163355
2009-07-31	55.49	56.37	55.49	56.37	389849
2009-08-03	56.40	57.00	56.16	56.40	290830
2009-08-04	56.54	56.72	56.25	56.31	177833
2009-08-05	56.41	56.60	56.18	56.60	324640
2009-08-06	56.37	56.45	56.01	56.20	260528
2009-08-07	56.10	56.10	55.19	55.55	169527
2009-08-10	55.58	55.63	55.06	55.43	165357
2009-08-11	55.32	55.60	55.24	55.39	187594
2009-08-12	55.58	55.79	55.32	55.72	231090
2009-08-13	55.84	56.13	55.76	55.88	114304
2009-08-14	56.11	56.22	55.82	56.01	182945
2009-08-17	56.16	56.16	55.45	55.85	132176
2009-08-18	56.13	56.14	55.69	55.82	79252
2009-08-19	56.05	56.44	55.97	56.23	131978
2009-08-20	56.38	56.41	56.13	56.41	135533
2009-08-21	56.70	56.90	56.19	56.59	299348
2009-08-24	56.24	56.67	56.24	56.62	109945
2009-08-25	56.87	56.87	56.45	56.55	173257
2009-08-26	56.54	56.54	56.09	56.39	143622
2009-08-27	56.25	56.75	56.25	56.74	184754
2009-08-28	56.79	56.79	56.41	56.54	150506
2009-08-31	56.69	56.97	56.58	56.80	213891
2009-09-01	56.87	56.87	56.09	56.29	202630
2009-09-02	56.44	56.78	56.24	56.47	260384
2009-09-03	56.55	56.71	56.35	56.70	115873
2009-09-04	56.65	56.94	56.35	56.94	153179
2009-09-08	57.43	57.59	57.21	57.54	92981
2009-09-09	57.61	57.75	57.37	57.54	99770
2009-09-10	57.54	57.70	57.34	57.45	233937
2009-09-11	57.89	58.30	57.65	57.79	136383
2009-09-14	57.97	58.22	57.68	58.13	232776
2009-09-15	58.00	58.26	57.62	58.22	191879
2009-09-16	58.25	58.50	57.94	58.33	313870
2009-09-17	58.30	58.49	58.20	58.41	288829
2009-09-18	58.45	58.45	58.12	58.18	211314
2009-09-21	57.85	58.00	57.40	57.71	94666
2009-09-22	58.12	58.48	58.07	58.43	185450
2009-09-23	58.44	58.60	58.10	58.31	152838
2009-09-24	58.46	58.58	57.83	57.85	195242
2009-09-25	58.28	58.48	58.02	58.21	152489
2009-09-28	58.37	58.43	58.17	58.39	113721
2009-09-29	58.08	58.25	57.85	58.25	138000
2009-09-30	58.46	58.52	58.16	58.43	265821
2009-10-01	58.30	58.36	57.91	58.13	457569
2009-10-02	58.31	58.56	58.15	58.36	117532
2009-10-05	58.52	58.67	58.37	58.47	142985
2009-10-06	58.82	59.00	58.64	58.64	178386
2009-10-07	58.80	58.87	58.58	58.77	334103
2009-10-08	59.14	59.32	58.96	59.26	238495
2009-10-09	59.00	59.00	58.56	58.69	92394
2009-10-12	58.86	59.01	58.77	58.99	137066
2009-10-13	59.16	59.16	58.78	59.02	142239
2009-10-14	59.30	59.30	59.00	59.14	139505
2009-10-15	59.01	59.12	58.73	58.90	150244
2009-10-16	58.84	58.89	58.55	58.68	187383
2009-10-19	58.89	59.10	58.74	59.10	164035
2009-10-20	59.34	59.34	59.00	59.13	196436
2009-10-21	59.09	59.25	58.97	59.15	173650
2009-10-22	59.10	59.20	58.87	59.20	159979
2009-10-23	59.00	59.06	58.85	58.93	143124
2009-10-26	58.93	58.93	58.19	58.40	217135
2009-10-27	58.51	58.52	58.17	58.48	176387
2009-10-28	58.50	58.50	58.13	58.28	128868
2009-10-29	58.18	58.48	58.15	58.44	256704
2009-10-30	58.54	58.66	58.34	58.50	186758
2009-11-02	58.70	58.70	58.33	58.48	338913
2009-11-03	58.33	58.45	58.12	58.26	342221
2009-11-04	58.56	58.80	58.37	58.49	142680
2009-11-05	58.50	58.73	58.48	58.68	120625
2009-11-06	58.82	58.82	58.51	58.72	109222
2009-11-09	59.12	59.37	59.08	59.33	269041
2009-11-10	59.40	59.40	59.17	59.40	325300
2009-11-11	59.40	59.65	59.36	59.58	179177
2009-11-12	59.38	59.38	58.87	58.87	272911
2009-11-13	59.16	59.48	58.96	59.47	197906
2009-11-16	59.74	59.74	59.33	59.72	187297
2009-11-17	59.57	59.57	59.29	59.51	204487
2009-11-18	59.75	59.75	59.46	59.60	187277
2009-11-19	59.47	59.54	59.20	59.54	147415
2009-11-20	59.26	59.39	59.05	59.30	170548
2009-11-23	59.75	59.75	59.45	59.58	211939
2009-11-24	59.68	59.72	59.52	59.65	210769
2009-11-25	60.06	60.33	59.95	60.23	510489
2009-11-27	59.77	60.04	59.65	59.91	102677
2009-11-30	60.13	60.40	60.05	60.27	204229
2009-12-01	60.52	60.73	60.47	60.61	196264
2009-12-02	60.57	61.30	60.36	60.48	170955
2009-12-03	60.24	60.44	60.16	60.16	154679
2009-12-04	59.70	59.71	59.09	59.28	234469
2009-12-07	59.22	59.63	59.07	59.35	166324
2009-12-08	59.43	59.44	59.05	59.15	124339
2009-12-09	59.21	59.64	59.00	59.28	273024
2009-12-10	59.25	59.45	58.92	59.08	250706
2009-12-11	58.85	58.87	58.41	58.51	220871
2009-12-14	58.78	58.95	58.66	58.91	153808
2009-12-15	58.52	58.52	58.16	58.41	281637
2009-12-16	58.55	58.78	57.82	58.23	2372491
2009-12-17	57.97	57.98	57.41	57.69	355762
2009-12-18	57.53	57.76	57.15	57.56	446723
2009-12-21	57.50	57.63	56.93	57.22	465923
2009-12-22	56.67	57.20	54.50	57.09	478266
2009-12-23	57.35	57.35	57.03	57.33	191482
2009-12-24	57.38	57.80	57.12	57.20	43826
2009-12-28	57.36	57.82	57.14	57.37	244127
2009-12-29	57.61	57.61	56.81	56.82	155968
2009-12-30	56.77	57.03	56.57	56.77	133147
2009-12-31	56.85	56.97	56.69	56.83	110185
2010-01-04	57.27	57.40	56.95	56.99	486034
2010-01-05	57.30	57.39	57.01	57.26	281005
2010-01-06	57.09	57.25	56.90	57.16	175761
2010-01-07	56.85	56.91	56.66	56.83	217350
2010-01-08	57.23	57.27	56.76	57.16	193828
2010-01-11	57.47	57.72	57.39	57.56	193347
2010-01-12	57.66	58.00	57.58	57.59	140600
2010-01-13	57.71	57.81	57.53	57.78	172255
2010-01-14	57.86	57.97	57.53	57.85	141848
2010-01-15	57.78	57.81	57.42	57.77	154940
2010-01-19	57.59	57.75	57.20	57.53	165042
2010-01-20	57.21	57.51	56.55	56.66	396402
2010-01-21	56.87	57.02	56.51	56.93	183846
2010-01-22	57.09	57.09	56.60	56.97	154789
2010-01-25	57.51	57.51	56.85	56.88	275882
2010-01-26	57.00	57.38	56.35	56.92	196783
2010-01-27	56.97	57.04	56.50	56.66	138240
2010-01-28	56.71	56.71	56.30	56.46	153419
2010-01-29	56.12	56.48	55.96	56.00	182682
2010-02-01	56.15	56.31	55.89	55.94	627714
2010-02-02	56.14	56.35	55.74	56.18	302613
2010-02-03	56.18	56.46	55.90	56.00	231273
2010-02-04	55.59	56.08	55.59	55.67	281047
2010-02-05	55.42	55.65	55.02	55.25	370924
2010-02-08	55.20	55.50	55.17	55.27	134830
2010-02-09	55.63	55.97	55.37	55.75	323260
2010-02-10	55.91	55.93	55.45	55.73	133794
2010-02-11	55.83	55.83	55.30	55.82	1890374
2010-02-12	55.53	55.67	55.34	55.66	114055
2010-02-16	55.71	56.06	55.60	56.04	181133
2010-02-17	55.78	55.99	55.57	55.83	123198
2010-02-18	55.76	55.84	55.54	55.79	132826
2010-02-19	55.43	55.69	55.25	55.56	150363
2010-02-22	55.59	55.85	55.59	55.84	139922
2010-02-23	55.91	56.03	55.77	55.88	216288
2010-02-24	55.96	56.21	55.77	56.08	124130
2010-02-25	55.99	56.25	55.89	56.07	87775
2010-02-26	56.01	56.42	55.73	55.97	458626
2010-03-01	55.56	56.09	55.25	55.62	2048037
2010-03-02	55.60	55.94	55.60	55.90	210386
2010-03-03	55.89	56.46	55.89	56.20	152181
2010-03-04	56.10	56.31	55.88	55.90	137519
2010-03-05	56.02	56.05	55.72	55.86	132737
2010-03-08	55.97	56.22	55.86	55.99	125523
2010-03-09	55.99	56.07	55.81	55.82	239173
2010-03-10	56.05	56.10	55.87	55.94	98578
2010-03-11	56.08	56.25	55.96	56.16	91497
2010-03-12	56.29	56.51	56.13	56.47	84952
2010-03-15	56.21	56.50	56.21	56.50	112024
2010-03-16	56.63	56.99	56.51	56.78	100917
2010-03-17	56.51	57.22	56.51	57.02	264664
2010-03-18	56.96	57.01	56.65	56.73	116888
2010-03-19	56.59	56.59	56.29	56.49	52506
2010-03-22	56.50	56.62	56.01	56.42	75645
2010-03-23	56.53	56.63	56.35	56.50	124055
2010-03-24	56.00	56.08	55.61	55.84	188488
2010-03-25	55.77	55.77	55.25	55.27	156292
2010-03-26	55.61	55.61	55.34	55.44	119989
2010-03-29	55.45	55.73	55.45	55.64	184198
2010-03-30	56.07	56.07	55.66	55.75	101129
2010-03-31	55.81	56.03	55.81	55.96	162905
2010-04-01	56.02	56.13	55.90	55.98	158892
2010-04-05	55.96	55.96	55.57	55.69	242583
2010-04-06	55.57	55.77	55.41	55.59	117108
2010-04-07	55.57	55.62	55.37	55.54	117673
2010-04-08	55.37	55.63	55.37	55.50	119534
2010-04-09	55.54	55.72	55.41	55.64	110863
2010-04-12	55.99	56.03	55.75	55.88	126403
2010-04-13	56.02	56.18	55.85	56.09	208298
2010-04-14	56.13	56.26	55.82	56.16	110270
2010-04-15	55.82	56.05	55.73	55.83	187678
2010-04-16	56.00	56.00	55.72	55.72	182676
2010-04-19	55.55	55.91	55.55	55.70	214569
2010-04-20	55.83	55.88	55.63	55.88	202115
2010-04-21	55.84	55.84	55.65	55.74	80137
2010-04-22	55.71	55.71	55.29	55.29	139466
2010-04-23	55.15	55.92	55.00	55.30	84493
2010-04-26	55.16	55.33	55.09	55.33	155643
2010-04-27	55.17	55.19	54.83	54.85	141764
2010-04-28	54.72	54.75	54.26	54.45	944195
2010-04-29	54.81	54.90	54.60	54.66	106026
2010-04-30	54.91	55.18	54.81	55.15	168332
2010-05-03	54.92	54.92	54.65	54.72	83280
2010-05-04	54.60	54.69	54.28	54.33	149799
2010-05-05	53.60	53.97	53.60	53.61	199085
2010-05-06	53.46	54.98	51.72	52.97	297807
2010-05-07	53.15	53.25	52.84	53.11	126416
2010-05-10	54.00	54.32	53.70	53.78	114950
2010-05-11	53.81	54.45	53.70	53.91	209938
2010-05-12	54.10	54.10	53.47	53.69	179314
2010-05-13	53.56	53.77	53.22	53.29	265796
2010-05-14	53.24	53.49	52.95	53.05	292117
2010-05-17	52.80	53.02	52.68	52.78	246592
2010-05-18	53.39	54.00	52.32	52.38	198297
2010-05-19	51.38	53.31	51.01	52.97	217278
2010-05-20	52.82	53.52	52.02	53.25	225321
2010-05-21	53.77	53.77	52.69	53.42	250964
2010-05-24	53.07	53.62	53.02	53.17	116635
2010-05-25	53.17	53.33	52.90	53.23	195048
2010-05-26	52.70	53.19	52.02	52.62	232622
2010-05-27	53.14	53.14	52.41	52.92	112495
2010-05-28	52.70	53.46	52.70	53.14	94065
2010-06-01	53.93	53.93	53.05	53.38	160606
2010-06-02	53.14	53.32	52.77	52.89	120185
2010-06-03	52.89	52.90	52.43	52.59	140603
2010-06-04	52.22	52.79	52.22	52.61	2521748
2010-06-07	52.52	52.52	52.26	52.26	136659
2010-06-08	52.28	52.59	52.28	52.49	108295
2010-06-09	52.63	52.87	52.63	52.65	40555
2010-06-10	53.00	53.24	52.66	52.86	202759
2010-06-11	53.02	53.02	52.50	52.59	145100
2010-06-14	52.34	53.33	52.34	53.02	68004
2010-06-15	52.92	53.35	52.92	53.11	54340
2010-06-16	53.11	53.41	53.11	53.16	127611
2010-06-17	53.38	53.58	53.21	53.54	161951
2010-06-18	53.67	53.67	53.42	53.58	77829
2010-06-21	53.70	53.70	53.32	53.49	101697
2010-06-22	53.31	53.97	53.26	53.79	107067
2010-06-23	53.79	53.81	53.34	53.78	90008
2010-06-24	53.81	53.91	53.47	53.49	95665
2010-06-25	53.53	54.00	53.43	53.89	196583
2010-06-28	53.87	54.49	53.64	53.70	172330
2010-06-29	53.50	53.89	53.49	53.49	80437
2010-06-30	53.51	53.87	53.51	53.75	92441
2010-07-01	54.32	54.48	54.03	54.28	287283
2010-07-02	54.59	54.69	54.24	54.50	104221
2010-07-06	54.81	54.95	53.68	54.59	102792
2010-07-07	54.74	54.99	54.53	54.94	114656
2010-07-08	54.95	55.00	54.70	54.87	101437
2010-07-09	54.91	54.91	54.53	54.79	129815
2010-07-12	54.88	54.88	54.51	54.55	98565
2010-07-13	54.95	55.20	54.80	55.15	107198
2010-07-14	55.12	55.24	55.00	55.08	93097
2010-07-15	55.29	55.74	55.29	55.73	139384
2010-07-16	55.90	55.96	55.84	55.92	94097
2010-07-19	56.00	56.50	55.33	56.15	86242
2010-07-20	56.01	56.14	55.82	55.97	102165
2010-07-21	55.83	55.96	55.61	55.89	95481
2010-07-22	55.93	56.40	55.86	55.86	59488
2010-07-23	56.01	56.19	55.59	55.88	103848
2010-07-26	56.10	56.30	55.65	56.29	61624
2010-07-27	56.34	56.34	55.30	56.29	51120
2010-07-28	56.09	56.39	55.64	55.78	122527
2010-07-29	56.10	56.83	55.84	56.81	126038
2010-07-30	56.85	57.09	56.77	57.03	78979
2010-08-02	57.27	57.40	57.07	57.20	145376
2010-08-03	57.42	58.24	57.42	58.17	1526512
2010-08-04	58.14	58.16	57.69	58.07	173000
2010-08-05	58.39	58.39	57.73	58.15	129437
2010-08-06	58.15	58.54	58.15	58.50	77015
2010-08-09	58.64	58.64	58.15	58.37	105572
2010-08-10	57.97	58.25	57.57	57.77	89404
2010-08-11	57.34	57.83	56.73	57.23	133734
2010-08-12	56.80	58.31	56.80	57.10	67690
2010-08-13	56.82	57.13	56.32	56.32	79574
2010-08-16	56.95	57.48	56.84	57.09	154046
2010-08-17	57.24	57.57	57.00	57.21	83842
2010-08-18	57.70	57.95	57.00	57.76	64826
2010-08-19	57.84	57.97	57.29	57.62	58826
2010-08-20	57.36	57.51	56.93	57.06	97681
2010-08-23	56.97	57.99	56.90	56.90	89521
2010-08-24	57.08	57.74	57.08	57.19	86641
2010-08-25	57.64	57.84	57.26	57.56	121055
2010-08-26	57.94	57.94	57.68	57.85	134114
2010-08-27	57.61	57.90	57.43	57.78	69151
2010-08-30	57.80	57.99	57.40	57.88	382836
2010-08-31	57.58	58.08	57.58	58.01	252541
2010-09-01	58.37	58.48	57.63	57.83	385064
2010-09-02	57.72	57.99	57.58	57.93	327931
2010-09-03	57.77	57.92	57.45	57.90	243789
2010-09-07	57.87	57.87	57.53	57.77	134079
2010-09-08	57.53	57.74	57.19	57.32	122271
2010-09-09	57.42	57.60	57.11	57.13	95643
2010-09-10	57.14	57.35	56.49	56.49	94315
2010-09-13	57.25	57.87	57.17	57.87	161776
2010-09-14	57.56	58.45	57.56	58.39	108950
2010-09-15	58.31	58.31	57.65	57.65	56383
2010-09-16	57.83	58.03	57.72	58.01	86576
2010-09-17	58.11	58.11	57.62	57.63	68237
2010-09-20	57.60	57.94	57.53	57.54	129385
2010-09-21	57.93	58.50	57.86	58.13	107493
2010-09-22	58.75	59.11	58.72	58.84	96596
2010-09-23	58.62	59.25	58.62	59.25	75182
2010-09-24	59.50	59.64	59.26	59.40	62376
2010-09-27	59.85	59.99	59.43	59.74	196880
2010-09-28	59.92	60.15	59.64	59.99	68513
2010-09-29	59.88	60.25	59.83	59.92	66700
2010-09-30	60.24	60.41	59.85	59.96	305614
2010-10-01	60.25	60.51	60.16	60.21	218416
2010-10-04	60.03	60.54	60.03	60.20	83887
2010-10-05	60.59	61.10	60.40	60.84	198034
2010-10-06	60.96	61.50	60.75	61.44	95162
2010-10-07	61.70	61.70	61.14	61.37	93470
2010-10-08	61.31	61.62	60.95	61.55	64733
2010-10-11	61.32	61.79	61.01	61.59	331609
2010-10-12	61.32	61.85	61.21	61.41	115718
2010-10-13	61.37	61.73	61.37	61.49	48152
2010-10-14	61.80	62.18	61.76	62.04	70505
2010-10-15	61.74	61.96	61.44	61.56	127421
2010-10-18	61.61	61.75	61.46	61.57	108500
2010-10-19	60.93	60.94	60.32	60.42	175259
2010-10-20	60.56	61.37	60.56	61.15	88024
2010-10-21	61.28	61.44	60.98	61.01	116207
2010-10-22	60.99	61.31	60.93	61.14	78314
2010-10-25	61.60	61.84	61.36	61.40	79225
2010-10-26	60.96	61.17	60.82	60.87	93341
2010-10-27	60.42	60.77	60.21	60.38	123924
2010-10-28	60.69	61.07	60.47	60.89	786891
2010-10-29	60.98	61.29	60.94	61.24	499231
2010-11-01	61.47	61.47	61.06	61.14	304786
2010-11-02	61.45	61.61	61.44	61.47	179012
2010-11-03	61.50	62.03	61.42	61.84	173469
2010-11-04	62.14	62.45	62.09	62.26	279694
2010-11-05	61.97	62.03	61.68	61.68	261189
2010-11-08	61.29	61.58	61.20	61.37	121227
2010-11-09	61.60	61.65	60.58	60.72	89635
2010-11-10	60.61	60.90	60.26	60.57	214267
2010-11-11	60.42	60.42	59.97	60.24	93316
2010-11-12	60.28	60.50	59.95	60.04	104183
2010-11-15	59.69	59.91	59.28	59.39	256160
2010-11-16	59.40	59.42	58.54	58.79	189044
2010-11-17	58.83	59.17	58.50	58.96	78027
2010-11-18	59.07	59.34	59.02	59.18	67834
2010-11-19	59.21	59.44	59.11	59.14	322014
2010-11-22	59.29	59.44	59.08	59.36	139715
2010-11-23	59.01	59.06	58.60	58.62	315176
2010-11-24	58.43	58.95	58.00	58.47	227036
2010-11-26	58.00	58.07	57.85	57.93	48328
2010-11-29	57.57	57.58	56.86	56.89	244633
2010-11-30	56.73	57.11	56.58	57.05	166653
2010-12-01	57.21	57.49	56.83	57.15	262803
2010-12-02	57.18	57.73	57.17	57.66	140413
2010-12-03	57.94	58.26	57.91	58.20	150305
2010-12-06	58.00	58.29	57.93	58.15	71055
2010-12-07	58.01	58.16	57.39	57.58	251364
2010-12-08	57.52	57.59	56.78	57.29	137010
2010-12-09	57.11	57.39	56.86	57.27	95738
2010-12-10	57.50	57.50	57.17	57.27	136104
2010-12-13	57.61	57.93	57.43	57.92	141044
2010-12-14	57.75	57.89	57.29	57.41	207797
2010-12-15	57.12	57.63	56.94	57.04	154271
2010-12-16	57.48	57.48	56.99	57.25	115020
2010-12-17	57.09	57.37	57.04	57.33	250704
2010-12-20	57.28	57.42	57.18	57.32	104079
2010-12-21	57.33	57.43	57.09	57.19	105865
2010-12-22	57.27	57.39	57.15	57.33	113234
2010-12-23	57.23	57.56	57.23	57.54	121508
2010-12-27	57.42	57.58	57.42	57.58	42933
2010-12-28	57.77	59.10	57.57	57.63	203531
2010-12-29	57.54	57.88	57.33	57.88	178315
2010-12-30	57.72	58.07	57.72	57.95	51429
2010-12-31	58.15	58.62	57.78	58.46	92783
2011-01-03	58.44	58.51	58.12	58.44	105281
2011-01-04	58.50	58.50	58.04	58.16	144229
2011-01-05	57.59	57.61	57.32	57.33	195143
2011-01-06	57.17	57.26	56.72	56.97	159062
2011-01-07	56.93	57.08	56.71	56.72	179260
2011-01-10	56.70	57.01	56.67	57.01	73093
2011-01-11	56.87	56.98	56.72	56.97	92408
2011-01-12	57.11	57.49	57.06	57.37	139664
2011-01-13	57.69	58.00	57.65	57.89	153273
2011-01-14	57.79	58.03	57.74	57.87	239011
2011-01-18	57.90	58.09	57.86	58.04	121296
2011-01-19	58.33	58.50	58.16	58.30	178583
2011-01-20	58.03	58.16	57.73	58.02	200071
2011-01-21	58.31	58.59	58.31	58.43	163145
2011-01-24	58.50	58.84	58.46	58.82	241347
2011-01-25	58.59	58.82	58.49	58.74	596106
2011-01-26	58.61	58.78	58.03	58.66	78191
2011-01-27	58.67	58.75	58.45	58.70	112538
2011-01-28	58.66	58.72	58.32	58.52	103895
2011-01-31	58.61	58.99	58.61	58.94	206505
2011-02-01	59.00	59.49	59.00	59.36	96698
2011-02-02	59.90	59.90	59.16	59.25	184924
2011-02-03	58.97	59.02	58.72	59.02	148917
2011-02-04	58.83	58.89	58.55	58.73	1272817
2011-02-07	58.47	58.65	58.30	58.51	353144
2011-02-08	58.53	58.87	58.20	58.35	254344
2011-02-09	58.57	58.57	58.08	58.08	452879
2011-02-10	57.87	58.13	57.62	57.72	342106
2011-02-11	57.46	57.85	57.46	57.73	494966
2011-02-14	57.59	57.70	57.29	57.68	581881
2011-02-15	57.77	57.97	57.55	57.86	150903
2011-02-16	57.78	58.39	57.78	58.17	97758
2011-02-17	58.39	58.77	58.30	58.62	195123
2011-02-18	58.54	58.87	58.54	58.85	144993
2011-02-22	58.71	58.96	58.54	58.96	215799
2011-02-23	58.74	59.05	58.74	58.96	91682
2011-02-24	59.07	59.32	59.00	59.00	160458
2011-02-25	59.08	59.17	58.86	59.08	102846
2011-02-28	59.41	59.41	59.16	59.34	161093
2011-03-01	59.14	59.42	59.14	59.25	93755
2011-03-02	59.49	59.73	59.49	59.70	146935
2011-03-03	59.54	59.54	59.15	59.15	168004
2011-03-04	59.18	59.70	59.18	59.59	112134
2011-03-07	59.59	59.65	59.43	59.48	170797
2011-03-08	59.23	59.29	58.96	59.04	116271
2011-03-09	59.26	59.34	59.10	59.27	82242
2011-03-10	59.03	59.05	58.77	58.92	74269
2011-03-11	58.96	59.58	58.96	59.45	111994
2011-03-14	60.01	60.04	59.59	60.04	121514
2011-03-15	59.95	60.08	59.61	59.94	116653
2011-03-16	60.02	60.90	59.64	60.14	184541
2011-03-17	60.69	60.69	60.19	60.24	146964
2011-03-18	60.44	60.60	60.28	60.50	119893
2011-03-21	60.76	60.76	60.31	60.59	105961
2011-03-22	60.54	60.62	60.42	60.51	148797
2011-03-23	60.32	60.55	60.08	60.50	120807
2011-03-24	60.48	60.59	60.31	60.44	92205
2011-03-25	60.32	60.38	59.96	60.13	114342
2011-03-28	60.03	60.11	59.93	60.05	96712
2011-03-29	59.86	59.94	59.70	59.86	108751
2011-03-30	59.75	59.93	59.59	59.84	124985
2011-03-31	59.88	60.00	59.82	59.83	129467
2011-04-01	59.66	59.97	59.31	59.81	186899
2011-04-04	59.95	60.05	59.85	59.87	136255
2011-04-05	59.65	59.97	59.56	59.56	242108
2011-04-06	59.72	60.03	59.72	59.90	106935
2011-04-07	59.96	59.96	59.59	59.79	308029
2011-04-08	59.91	60.09	59.77	59.98	366186
2011-04-11	60.09	60.15	59.96	60.05	55362
2011-04-12	60.33	60.45	60.19	60.45	209335
2011-04-13	60.39	60.44	60.24	60.36	72602
2011-04-14	60.43	60.56	60.32	60.42	107251
2011-04-15	60.38	60.58	60.28	60.54	89359
2011-04-18	60.25	60.43	60.02	60.19	53629
2011-04-19	60.32	60.63	60.32	60.53	96259
2011-04-20	60.90	61.10	60.90	61.05	113789
2011-04-21	61.30	61.49	61.23	61.44	395219
2011-04-25	61.55	61.57	61.31	61.48	135991
2011-04-26	61.68	61.79	61.51	61.79	86305
2011-04-27	61.82	62.21	61.53	62.21	84591
2011-04-28	62.47	62.52	62.33	62.51	107479
2011-04-29	62.61	62.79	62.55	62.75	75064
2011-05-02	62.89	62.91	62.59	62.79	140229
2011-05-03	62.70	62.79	62.52	62.52	86386
2011-05-04	62.74	62.87	62.54	62.54	107933
2011-05-05	62.53	62.53	61.84	61.96	213992
2011-05-06	62.19	62.19	61.45	61.64	164308
2011-05-09	61.70	61.72	61.37	61.67	121744
2011-05-10	61.76	61.88	61.60	61.82	172874
2011-05-11	61.66	61.68	61.25	61.36	94143
2011-05-12	61.40	61.45	61.19	61.24	556251
2011-05-13	61.33	61.34	60.81	60.87	183980
2011-05-16	61.12	61.23	60.97	61.10	112747
2011-05-17	60.85	61.08	60.76	60.97	241986
2011-05-18	61.03	61.13	60.89	60.93	82414
2011-05-19	60.84	61.32	60.84	61.25	108818
2011-05-20	61.22	61.22	60.79	60.91	128478
2011-05-23	60.57	60.78	60.50	60.65	160119
2011-05-24	60.70	60.86	60.63	60.79	176056
2011-05-25	60.83	60.85	60.53	60.81	114881
2011-05-26	61.25	61.28	60.95	61.01	488014
2011-05-27	61.40	61.75	61.38	61.64	74376
2011-05-31	61.77	61.96	61.75	61.90	373066
2011-06-01	61.81	61.94	61.52	61.64	353666
2011-06-02	61.95	62.17	61.78	62.17	225420
2011-06-03	62.44	63.21	62.30	62.67	718994
2011-06-06	62.82	62.82	62.53	62.60	343669
2011-06-07	62.76	62.86	62.64	62.81	158984
2011-06-08	62.73	62.73	62.50	62.53	113375
2011-06-09	62.41	62.52	62.25	62.36	139208
2011-06-10	62.39	62.39	61.83	61.92	254575
2011-06-13	61.99	62.21	61.92	62.13	155070
2011-06-14	62.04	62.26	61.93	62.02	207013
2011-06-15	61.69	61.76	61.31	61.43	122499
2011-06-16	61.30	61.60	61.22	61.58	101993
2011-06-17	61.65	61.85	61.61	61.81	108067
2011-06-20	61.89	61.89	61.70	61.82	144092
2011-06-21	61.92	62.10	61.92	62.07	76570
2011-06-22	62.09	62.22	61.91	61.95	69320
2011-06-23	61.47	61.60	61.24	61.59	76492
2011-06-24	61.64	61.64	61.29	61.40	70925
2011-06-27	61.34	61.57	61.26	61.43	79131
2011-06-28	61.59	61.84	61.39	61.53	204967
2011-06-29	61.78	61.89	61.57	61.67	221013
2011-06-30	61.89	62.01	61.73	61.77	222902
2011-07-01	61.65	61.81	61.54	61.71	134446
2011-07-05	61.87	61.87	61.47	61.51	266709
2011-07-06	61.52	61.59	61.32	61.43	391459
2011-07-07	61.35	61.61	61.35	61.51	197417
2011-07-08	61.57	61.61	61.36	61.44	209531
2011-07-11	60.99	61.10	60.45	60.57	271504
2011-07-12	60.65	60.77	60.43	60.58	175477
2011-07-13	60.90	61.21	60.78	61.11	353609
2011-07-14	61.41	61.41	61.10	61.27	90561
2011-07-15	61.20	61.34	61.16	61.30	90638
2011-07-18	61.05	61.06	60.78	60.96	80274
2011-07-19	61.17	61.33	61.08	61.14	98424
2011-07-20	61.41	61.69	61.36	61.67	86569
2011-07-21	61.74	62.26	61.74	62.11	159414
2011-07-22	62.16	62.21	61.95	62.09	64260
2011-07-25	62.08	62.40	62.05	62.18	97357
2011-07-26	62.45	62.78	62.42	62.45	175203
2011-07-27	62.49	62.76	62.17	62.44	127496
2011-07-28	62.30	62.36	62.12	62.32	171596
2011-07-29	62.54	62.70	62.45	62.65	200123
2011-08-01	62.64	62.72	62.00	62.20	175310
2011-08-02	61.97	62.21	61.92	62.01	218289
2011-08-03	62.34	62.54	62.27	62.41	489015
2011-08-04	61.72	61.80	61.50	61.50	151432
2011-08-05	61.87	62.14	61.71	61.97	167361
2011-08-08	61.98	62.48	61.79	61.96	313321
2011-08-09	62.13	62.64	61.65	62.50	372742
2011-08-10	62.63	62.63	62.02	62.09	145659
2011-08-11	62.23	62.53	62.01	62.33	132241
2011-08-12	62.62	62.68	62.38	62.50	766028
2011-08-15	62.89	63.28	62.58	63.26	123705
2011-08-16	63.09	63.20	62.96	63.15	129861
2011-08-17	63.71	63.71	63.45	63.54	240840
2011-08-18	63.51	63.52	63.19	63.47	271246
2011-08-19	63.85	63.86	63.44	63.65	133133
2011-08-22	63.80	63.80	63.47	63.48	98942
2011-08-23	63.65	63.75	63.54	63.67	251379
2011-08-24	63.62	63.65	63.29	63.34	86408
2011-08-25	63.24	63.36	62.97	63.04	314843
2011-08-26	63.42	63.55	63.05	63.50	249131
2011-08-29	63.73	63.73	63.51	63.60	62105
2011-08-30	63.45	63.57	63.32	63.56	174630
2011-08-31	63.41	63.48	63.09	63.10	168478
2011-09-01	62.85	63.02	62.45	62.79	266023
2011-09-02	62.59	62.72	62.51	62.62	123202
2011-09-06	62.10	62.35	61.71	62.00	102727
2011-09-07	62.37	62.60	62.08	62.41	178245
2011-09-08	62.40	62.40	61.94	62.17	78570
2011-09-09	61.72	61.74	61.45	61.51	172475
2011-09-12	61.40	61.65	61.17	61.45	469570
2011-09-13	61.46	61.69	61.31	61.50	468190
2011-09-14	61.57	61.57	61.31	61.45	73846
2011-09-15	61.65	61.84	61.50	61.71	133011
2011-09-16	61.73	61.91	61.56	61.60	238809
2011-09-19	61.17	61.36	60.90	61.20	178837
2011-09-20	61.21	61.29	61.03	61.08	280144
2011-09-21	61.05	61.15	60.57	60.60	174674
2011-09-22	60.20	60.38	59.84	60.26	216963
2011-09-23	60.36	60.73	59.71	60.25	104844
2011-09-26	60.26	60.82	60.18	60.75	458078
2011-09-27	60.84	60.96	60.72	60.90	153998
2011-09-28	60.89	60.89	60.36	60.43	70821
2011-09-29	60.63	60.81	60.53	60.60	145011
2011-09-30	60.29	60.52	59.69	60.11	152589
2011-10-03	59.87	59.99	59.24	59.35	209563
2011-10-04	59.32	59.60	58.45	59.50	247381
2011-10-05	59.44	59.70	59.30	59.64	306593
2011-10-06	59.55	59.92	59.53	59.84	138671
2011-10-07	60.04	60.49	59.94	60.20	1258514
2011-10-10	60.62	60.95	60.08	60.33	200605
2011-10-11	60.34	60.71	60.20	60.58	193557
2011-10-12	60.54	60.96	60.44	60.85	183173
2011-10-13	60.64	60.91	60.58	60.84	91986
2011-10-14	60.95	61.32	60.87	61.02	1163532
2011-10-17	61.04	61.80	60.60	60.71	166951
2011-10-18	60.70	60.93	60.50	60.86	66479
2011-10-19	60.99	60.99	60.55	60.60	78199
2011-10-20	60.54	60.69	60.31	60.60	71094
2011-10-21	60.99	61.04	60.83	60.98	63761
2011-10-24	61.00	61.31	60.95	61.13	156873
2011-10-25	61.26	61.39	61.11	61.11	331925
2011-10-26	61.63	61.63	61.21	61.43	159401
2011-10-27	62.16	62.50	62.06	62.12	273001
2011-10-28	62.33	62.49	62.13	62.26	273820
2011-10-31	61.35	61.56	61.00	61.11	520628
2011-11-01	60.30	60.55	60.13	60.36	339959
2011-11-02	60.46	60.72	60.43	60.55	108840
2011-11-03	60.56	60.91	60.23	60.85	217959
2011-11-04	60.55	60.81	60.40	60.58	106844
2011-11-07	60.69	60.81	60.43	60.81	154382
2011-11-08	60.87	61.09	60.76	61.08	113725
2011-11-09	60.34	60.34	59.80	60.00	128181
2011-11-10	60.35	60.35	59.94	60.12	100772
2011-11-11	60.42	60.78	60.27	60.63	82333
2011-11-14	60.32	60.34	60.11	60.33	731868
2011-11-15	59.95	59.95	59.77	59.84	115577
2011-11-16	59.78	59.80	59.24	59.24	230646
2011-11-17	59.51	59.53	59.10	59.19	115766
2011-11-18	59.46	59.51	58.81	59.32	859466
2011-11-21	59.10	59.21	58.60	58.86	760749
2011-11-22	59.04	59.14	58.60	58.89	162944
2011-11-23	58.47	58.47	58.08	58.34	204742
2011-11-25	57.65	57.83	57.37	57.72	103550
2011-11-28	58.05	58.10	57.85	57.92	139137
2011-11-29	58.28	58.28	58.04	58.10	189157
2011-11-30	59.11	59.22	58.82	59.14	204024
2011-12-01	58.87	59.11	58.75	58.99	263692
2011-12-02	59.13	59.28	58.85	58.93	108248
2011-12-05	59.33	59.53	58.91	58.91	241836
2011-12-06	59.05	59.29	58.83	59.19	87816
2011-12-07	59.07	59.58	58.91	59.58	151259
2011-12-08	59.12	59.21	58.81	59.04	89546
2011-12-09	58.93	59.22	58.88	59.16	117192
2011-12-12	58.77	58.87	58.52	58.65	198250
2011-12-13	58.77	58.84	58.16	58.18	76062
2011-12-14	58.17	58.25	58.08	58.21	133631
2011-12-15	58.57	58.57	58.32	58.39	132506
2011-12-16	58.79	58.79	58.51	58.61	132961
2011-12-19	58.64	58.75	58.59	58.71	194668
2011-12-20	59.14	59.14	58.92	58.92	159597
2011-12-21	58.88	59.02	58.73	58.88	181020
2011-12-22	58.87	59.04	58.77	58.91	150424
2011-12-23	58.85	59.21	58.77	58.88	113542
2011-12-27	59.05	59.11	58.91	59.05	157622
2011-12-28	58.89	58.89	58.36	58.55	194372
2011-12-29	58.37	58.78	58.32	58.66	232474
2011-12-30	58.86	59.05	58.69	58.83	86588
2012-01-03	59.02	59.48	58.99	59.42	214404
2012-01-04	58.84	59.07	58.81	58.95	186727
2012-01-05	58.32	58.43	58.16	58.23	216995
2012-01-06	58.13	58.13	57.90	57.90	124468
2012-01-09	58.10	58.19	58.02	58.09	556066
2012-01-10	58.35	58.39	58.25	58.25	185371
2012-01-11	58.21	58.22	57.98	58.20	95019
2012-01-12	58.44	58.44	58.22	58.37	230971
2012-01-13	58.05	58.23	57.92	58.17	121360
2012-01-17	58.33	58.45	58.19	58.33	135694
2012-01-18	58.57	58.74	58.52	58.67	206514
2012-01-19	58.86	58.98	58.75	58.94	211014
2012-01-20	58.94	59.24	58.92	59.23	290450
2012-01-23	59.39	59.49	59.23	59.25	155355
2012-01-24	59.01	59.30	58.92	59.24	388528
2012-01-25	58.96	59.63	58.96	59.57	117491
2012-01-26	59.94	60.03	59.75	59.80	206479
2012-01-27	60.16	60.48	60.16	60.48	200554
2012-01-30	60.31	60.48	60.18	60.22	319988
2012-01-31	60.54	60.54	60.25	60.44	247894
2012-02-01	60.75	61.00	60.63	60.84	419941
2012-02-02	60.86	60.94	60.71	60.85	318736
2012-02-03	60.61	60.73	60.44	60.59	177361
2012-02-06	60.33	60.63	60.20	60.25	462814
2012-02-07	60.31	60.48	60.23	60.37	250476
2012-02-08	60.32	60.45	60.26	60.42	147951
2012-02-09	60.41	60.41	60.22	60.35	116420
2012-02-10	59.93	60.07	59.92	60.06	148508
2012-02-13	60.34	60.36	59.96	60.06	291423
2012-02-14	59.91	60.02	59.82	60.02	137561
2012-02-15	59.99	60.02	59.80	59.88	248674
2012-02-16	59.61	60.01	59.56	59.98	485565
2012-02-17	60.01	60.04	59.81	59.86	251271
2012-02-21	59.97	60.11	59.95	60.02	534867
2012-02-22	59.85	59.98	59.76	59.95	405132
2012-02-23	60.07	60.30	59.96	60.29	339057
2012-02-24	60.40	60.55	60.33	60.53	522871
2012-02-27	60.50	60.65	60.47	60.50	325773
2012-02-28	60.76	60.77	60.51	60.65	716672
2012-02-29	60.86	60.95	60.44	60.50	981493
2012-03-01	60.46	60.62	60.37	60.47	605943
2012-03-02	60.21	60.24	60.11	60.12	687710
2012-03-05	60.11	60.18	60.05	60.09	275328
2012-03-06	59.81	59.82	59.71	59.76	179285
2012-03-07	59.80	59.84	59.70	59.82	110230
2012-03-08	60.06	60.20	60.00	60.18	134604
2012-03-09	59.82	59.82	59.65	59.68	105563
2012-03-12	59.71	59.72	59.60	59.65	212053
2012-03-13	59.39	59.60	59.35	59.41	209383
2012-03-14	59.10	59.12	58.90	58.96	241837
2012-03-15	58.85	59.10	58.81	58.95	232200
2012-03-16	58.93	59.16	58.93	59.09	89596
2012-03-19	59.10	59.47	59.10	59.44	156689
2012-03-20	59.17	59.31	59.10	59.22	118811
2012-03-21	59.21	59.24	59.01	59.17	152271
2012-03-22	59.04	59.29	59.00	59.23	160601
2012-03-23	59.37	59.64	59.37	59.52	146701
2012-03-26	59.82	59.88	59.70	59.87	225831
2012-03-27	59.78	59.84	59.70	59.72	205966
2012-03-28	59.72	59.75	59.58	59.69	125279
2012-03-29	59.67	59.75	59.58	59.75	148967
2012-03-30	59.99	60.16	59.88	59.94	177992
2012-04-02	59.77	60.09	59.59	59.96	348668
2012-04-03	59.83	59.89	59.30	59.43	265592
2012-04-04	59.42	59.42	59.14	59.22	152644
2012-04-05	58.97	59.03	58.87	58.95	88505
2012-04-09	59.21	59.35	59.08	59.24	121505
2012-04-10	59.31	59.36	59.14	59.35	118494
2012-04-11	59.48	59.61	59.38	59.47	113509
2012-04-12	59.66	59.92	59.65	59.85	235997
2012-04-13	59.56	59.67	59.42	59.44	470337
2012-04-16	59.32	59.65	59.32	59.51	635969
2012-04-17	59.61	59.69	59.54	59.58	113779
2012-04-18	59.39	59.70	59.39	59.67	277020
2012-04-19	59.51	59.60	59.46	59.54	249926
2012-04-20	59.63	59.74	59.59	59.65	297058
2012-04-23	59.65	59.65	59.47	59.63	90199
2012-04-24	59.74	59.85	59.64	59.78	242754
2012-04-25	60.01	60.05	59.81	59.98	265392
2012-04-26	60.03	60.16	60.02	60.12	214411
2012-04-27	60.28	60.44	60.19	60.25	228682
2012-04-30	60.40	60.50	60.37	60.50	143270
2012-05-01	60.52	60.53	60.25	60.35	300092
2012-05-02	60.16	60.32	60.06	60.21	212393
2012-05-03	60.22	60.24	60.14	60.22	204717
2012-05-04	60.32	60.39	60.08	60.08	224832
2012-05-07	60.16	60.20	60.09	60.10	132515
2012-05-08	60.04	60.09	59.91	59.95	241170
2012-05-09	59.84	59.84	59.62	59.68	211582
2012-05-10	59.83	59.83	59.65	59.72	376374
2012-05-11	59.66	59.74	59.58	59.65	99150
2012-05-14	59.43	59.46	59.36	59.37	92837
2012-05-15	59.13	59.14	58.83	58.86	168792
2012-05-16	58.88	58.88	58.63	58.63	216125
2012-05-17	58.72	58.84	58.57	58.75	226363
2012-05-18	58.89	59.00	58.76	58.86	206196
2012-05-21	58.92	59.25	58.82	59.17	114566
2012-05-22	59.05	59.10	58.67	58.74	92059
2012-05-23	58.75	58.83	58.44	58.61	158539
2012-05-24	58.68	58.75	58.51	58.61	203451
2012-05-25	58.56	58.64	58.46	58.63	147880
2012-05-29	58.72	58.77	58.50	58.53	373312
2012-05-30	58.61	58.61	58.26	58.30	287085
2012-05-31	58.59	58.67	58.45	58.64	260809
2012-06-01	58.73	59.09	58.70	58.96	518322
2012-06-04	58.75	59.04	58.75	59.04	219186
2012-06-05	58.75	59.01	58.75	58.76	199580
2012-06-06	58.91	59.18	58.74	59.18	170848
2012-06-07	59.01	59.17	58.88	58.92	257379
2012-06-08	58.57	58.90	58.54	58.86	79804
2012-06-11	58.88	58.88	58.55	58.58	77696
2012-06-12	58.55	58.55	58.29	58.50	505364
2012-06-13	58.43	58.54	58.31	58.37	210861
2012-06-14	58.44	58.57	58.42	58.50	83828
2012-06-15	58.79	59.05	58.79	59.03	75347
2012-06-18	58.87	58.93	58.73	58.81	81906
2012-06-19	58.94	59.25	58.94	59.09	81161
2012-06-20	59.07	59.18	58.94	59.10	117156
2012-06-21	58.92	58.95	58.55	58.66	95152
2012-06-22	58.71	58.74	58.55	58.72	68470
2012-06-25	58.60	58.64	58.50	58.63	966995
2012-06-26	58.50	58.61	58.36	58.57	328902
2012-06-27	58.54	58.54	58.36	58.49	98735
2012-06-28	58.44	58.47	58.35	58.42	287771
2012-06-29	59.18	59.21	59.06	59.13	100382
2012-07-02	59.08	59.24	59.06	59.08	258732
2012-07-03	59.13	59.24	59.06	59.16	100831
2012-07-05	58.65	58.78	58.59	58.73	125428
2012-07-06	58.73	58.73	58.46	58.64	94055
2012-07-09	58.70	58.80	58.62	58.79	101499
2012-07-10	58.96	59.01	58.72	58.75	71009
2012-07-11	59.01	59.04	58.76	58.88	138125
2012-07-12	58.80	58.85	58.70	58.81	111533
2012-07-13	58.84	59.07	58.84	59.02	105831
2012-07-16	59.29	59.39	59.13	59.36	79261
2012-07-17	59.44	59.51	59.20	59.46	74185
2012-07-18	59.28	59.60	59.28	59.60	58551
2012-07-19	59.64	59.75	59.27	59.74	76281
2012-07-20	59.49	59.49	59.29	59.34	110739
2012-07-23	59.03	59.10	58.93	59.04	107159
2012-07-24	58.79	58.84	58.62	58.73	218238
2012-07-25	58.92	59.00	58.72	58.99	91376
2012-07-26	59.42	59.62	59.42	59.58	82869
2012-07-27	59.74	59.85	59.60	59.68	204541
2012-07-30	59.51	59.70	59.47	59.58	537036
2012-07-31	59.73	59.89	59.69	59.81	572970
2012-08-01	59.93	59.93	59.45	59.47	310335
2012-08-02	59.47	59.49	59.25	59.36	192219
2012-08-03	59.72	59.99	59.69	59.98	112698
2012-08-06	60.06	60.24	60.05	60.08	127848
2012-08-07	60.15	60.15	59.88	59.92	147218
2012-08-08	59.89	60.01	59.72	60.01	118845
2012-08-09	59.79	59.84	59.62	59.81	88803
2012-08-10	59.80	60.07	59.67	59.92	103904
2012-08-13	59.97	60.05	59.81	59.94	78124
2012-08-14	59.87	59.87	59.71	59.76	252583
2012-08-15	59.62	59.62	59.49	59.54	80294
2012-08-16	59.53	59.60	59.43	59.50	75131
2012-08-17	59.45	59.53	59.25	59.45	59674
2012-08-20	59.44	59.66	59.32	59.40	412488
2012-08-21	59.62	59.87	59.62	59.77	82054
2012-08-22	59.85	60.09	59.71	60.03	1438768
2012-08-23	60.13	60.25	60.04	60.19	181489
2012-08-24	60.14	60.22	60.02	60.13	1400529
2012-08-27	60.32	60.32	60.06	60.15	80628
2012-08-28	60.30	60.43	60.26	60.40	101180
2012-08-29	60.34	60.34	60.11	60.15	102200
2012-08-30	60.21	60.27	60.04	60.14	124227
2012-08-31	60.34	60.50	60.18	60.45	119149
2012-09-04	60.54	60.54	60.29	60.29	98535
2012-09-05	60.39	60.52	60.35	60.42	104441
2012-09-06	60.25	60.47	60.20	60.39	436024
2012-09-07	60.93	61.21	60.91	61.12	172823
2012-09-10	60.97	61.19	60.88	61.03	615404
2012-09-11	61.34	61.55	61.33	61.47	236788
2012-09-12	61.43	61.44	61.30	61.41	218617
2012-09-13	61.49	61.87	61.26	61.85	283090
2012-09-14	61.83	61.94	61.66	61.75	224300
2012-09-17	61.58	61.73	61.51	61.60	181793
2012-09-18	61.84	61.84	61.44	61.49	123292
2012-09-19	61.57	61.74	61.54	61.69	164574
2012-09-20	61.38	61.56	61.28	61.55	84012
2012-09-21	61.69	61.70	61.50	61.52	123817
2012-09-24	61.47	61.60	61.35	61.58	116321
2012-09-25	61.71	61.78	61.49	61.55	137186
2012-09-26	61.55	61.66	61.44	61.65	166682
2012-09-27	61.72	61.90	61.59	61.86	243811
2012-09-28	61.87	61.87	61.50	61.59	297372
2012-10-01	61.66	61.68	61.42	61.44	333478
2012-10-02	61.58	61.77	61.48	61.59	407991
2012-10-03	61.22	61.52	59.94	61.40	104709
2012-10-04	61.58	61.84	61.56	61.63	106413
2012-10-05	61.61	61.82	61.49	61.60	248507
2012-10-08	61.55	61.60	61.42	61.42	137817
2012-10-09	61.40	61.45	61.20	61.24	226527
2012-10-10	61.30	61.41	61.27	61.40	109473
2012-10-11	61.49	61.52	61.39	61.51	167027
2012-10-12	61.78	61.78	61.58	61.71	166377
2012-10-15	61.62	61.65	61.46	61.59	118707
2012-10-16	61.74	61.75	61.55	61.68	225908
2012-10-17	61.91	61.94	61.78	61.87	194156
2012-10-18	61.65	61.80	61.57	61.63	138624
2012-10-19	61.60	61.62	61.41	61.43	149219
2012-10-22	61.43	61.51	61.30	61.38	94567
2012-10-23	61.15	61.17	61.03	61.12	128559
2012-10-24	61.12	61.19	61.04	61.11	216799
2012-10-25	61.08	61.11	60.93	60.99	102110
2012-10-26	61.23	61.23	61.06	61.09	100101
2012-10-31	61.48	61.54	61.09	61.25	330917
2012-11-01	61.22	61.26	60.97	61.00	192868
2012-11-02	60.83	60.83	60.58	60.70	75381
2012-11-05	60.66	60.73	60.60	60.63	190033
2012-11-06	60.79	60.86	60.74	60.82	75951
2012-11-07	60.84	60.91	60.77	60.83	152772
2012-11-08	60.69	60.92	60.68	60.90	166087
2012-11-09	60.86	60.93	60.74	60.81	587545
2012-11-12	60.66	60.84	60.66	60.82	90930
2012-11-13	60.73	60.84	60.64	60.80	63588
2012-11-14	60.61	60.69	60.44	60.44	337654
2012-11-15	60.48	60.60	60.37	60.46	104787
2012-11-16	60.50	60.50	60.23	60.32	281883
2012-11-19	60.45	60.66	60.45	60.62	111508
2012-11-20	60.52	60.55	60.36	60.43	106745
2012-11-21	60.38	60.39	60.24	60.36	79378
2012-11-23	60.70	60.90	60.62	60.87	48195
2012-11-26	60.93	60.96	60.79	60.95	238777
2012-11-27	60.91	60.92	60.78	60.86	174644
2012-11-28	61.01	61.18	60.94	61.15	150859
2012-11-29	61.32	61.34	61.13	61.24	175353
2012-11-30	61.22	61.33	61.14	61.24	743192
2012-12-03	61.72	61.72	61.02	61.05	388453
2012-12-04	61.33	61.42	61.28	61.42	382257
2012-12-05	61.33	61.35	61.25	61.25	294958
2012-12-06	61.29	61.29	61.10	61.16	161033
2012-12-07	61.03	61.22	60.97	61.01	509814
2012-12-10	61.14	61.14	60.99	61.11	84987
2012-12-11	61.10	61.28	61.10	61.25	158675
2012-12-12	61.22	61.42	61.17	61.33	250713
2012-12-13	61.24	61.28	61.04	61.05	184459
2012-12-14	61.23	61.34	61.13	61.23	387870
2012-12-17	61.19	61.30	61.19	61.21	143403
2012-12-18	61.40	61.45	61.22	61.35	550448
2012-12-19	61.48	61.55	61.37	61.43	238698
2012-12-20	61.63	61.64	61.39	61.47	207835
2012-12-21	61.43	61.49	61.32	61.38	153168
2012-12-24	61.38	61.38	61.22	61.31	222790
2012-12-26	61.29	61.34	61.13	61.23	94170
2012-12-27	61.04	61.20	61.00	61.08	186674
2012-12-28	61.05	61.18	61.05	61.16	103579
2012-12-31	61.16	61.19	61.00	61.01	127378
2013-01-02	61.02	61.05	60.75	60.82	436958
2013-01-03	60.61	60.62	60.26	60.26	788246
2013-01-04	59.97	60.11	59.86	60.08	565332
2013-01-07	60.15	60.31	60.04	60.25	607249
2013-01-08	60.36	60.41	60.27	60.33	173172
2013-01-09	60.24	60.31	60.13	60.25	828357
2013-01-10	60.51	60.67	60.39	60.51	210876
2013-01-11	60.67	60.68	60.44	60.56	327962
2013-01-14	60.64	60.68	60.52	60.65	416908
2013-01-15	60.59	60.77	60.52	60.61	164570
2013-01-16	60.70	60.70	60.49	60.52	214412
2013-01-17	60.51	60.54	60.39	60.41	171562
2013-01-18	60.22	60.35	60.12	60.27	138746
2013-01-22	60.38	60.50	60.36	60.41	228954
2013-01-23	60.58	60.60	60.42	60.50	186162
2013-01-24	60.33	60.38	60.20	60.23	198853
2013-01-25	60.27	60.33	60.15	60.30	235607
2013-01-28	60.05	60.07	59.91	60.03	168771
2013-01-29	60.08	60.28	60.08	60.20	144091
2013-01-30	60.11	60.32	60.11	60.27	111337
2013-01-31	60.38	60.47	60.28	60.41	222443
2013-02-01	60.34	60.46	60.16	60.16	340018
2013-02-04	60.02	60.07	59.91	60.03	139255
2013-02-05	59.83	59.96	59.73	59.84	177430
2013-02-06	59.73	59.74	59.60	59.62	242483
2013-02-07	59.58	59.60	59.41	59.44	173495
2013-02-08	59.58	59.65	59.50	59.56	138670
2013-02-11	59.35	59.44	59.28	59.32	190709
2013-02-12	59.38	59.64	59.30	59.53	253940
2013-02-13	59.51	59.56	59.42	59.49	128051
2013-02-14	59.25	59.46	59.25	59.45	125526
2013-02-15	59.35	59.39	59.26	59.30	114486
2013-02-19	59.34	59.43	59.30	59.37	137705
2013-02-20	59.25	59.25	58.86	58.87	158612
2013-02-21	58.92	58.99	58.77	58.87	172282
2013-02-22	58.85	58.95	58.82	58.87	151822
2013-02-25	59.06	59.06	58.68	58.83	573798
2013-02-26	58.89	58.94	58.72	58.75	163931
2013-02-27	58.96	59.09	58.88	58.99	112985
2013-02-28	59.02	59.05	58.81	58.87	451709
2013-03-01	58.44	58.57	58.35	58.44	650661
2013-03-04	58.48	58.55	58.36	58.53	166563
2013-03-05	58.70	58.71	58.50	58.65	150912
2013-03-06	58.53	58.53	58.24	58.25	159880
2013-03-07	58.34	58.47	58.32	58.42	117776
2013-03-08	57.96	58.02	57.83	58.00	2036901
2013-03-11	57.91	57.99	57.85	57.95	193716
2013-03-12	58.15	58.18	58.03	58.10	254653
2013-03-13	57.99	58.00	57.83	57.90	212408
2013-03-14	57.76	58.21	57.76	58.05	143006
2013-03-15	58.34	58.49	58.29	58.35	214243
2013-03-18	58.31	58.45	58.19	58.24	116491
2013-03-19	58.29	58.32	58.08	58.19	142895
2013-03-20	58.53	58.53	58.11	58.14	142130
2013-03-21	58.32	58.47	58.27	58.34	161967
2013-03-22	58.51	58.70	58.50	58.65	103701
2013-03-25	58.94	58.94	58.40	58.48	208818
2013-03-26	58.47	58.56	58.34	58.40	102467
2013-03-27	58.57	58.57	58.23	58.32	192823
2013-03-28	58.42	58.58	58.37	58.50	142904
2013-04-01	58.50	59.00	58.42	58.51	627454
2013-04-02	58.49	58.54	58.44	58.48	229342
2013-04-03	58.65	58.79	58.65	58.65	473059
2013-04-04	58.78	58.84	58.40	58.73	135563
2013-04-05	58.97	59.34	58.97	59.12	274147
2013-04-08	59.17	59.17	58.90	58.90	133151
2013-04-09	59.05	59.19	58.93	59.16	169934
2013-04-10	58.96	58.96	58.71	58.75	252880
2013-04-11	58.97	59.05	58.91	58.93	93144
2013-04-12	58.96	59.05	58.89	59.00	98571
2013-04-15	59.00	59.06	58.91	58.98	530716
2013-04-16	59.11	59.41	59.05	59.32	171393
2013-04-17	59.14	59.15	58.83	58.89	132941
2013-04-18	59.01	59.11	58.93	59.00	169736
2013-04-19	58.98	59.09	58.77	58.82	129478
2013-04-22	58.83	59.06	58.78	59.06	163079
2013-04-23	59.01	59.05	58.88	58.90	98645
2013-04-24	58.86	59.00	58.83	58.96	85935
2013-04-25	59.15	59.15	58.97	58.98	107327
2013-04-26	59.26	59.43	59.23	59.32	156702
2013-04-29	59.73	59.74	59.63	59.69	111147
2013-04-30	59.83	60.10	59.78	60.00	207903
2013-05-01	60.10	60.19	60.01	60.07	205822
2013-05-02	59.84	59.89	59.77	59.87	200117
2013-05-03	59.68	59.86	59.65	59.70	255453
2013-05-06	59.61	59.61	59.43	59.43	155972
2013-05-07	59.50	59.51	59.28	59.28	156044
2013-05-08	59.68	59.84	59.66	59.66	240529
2013-05-09	59.57	59.57	59.00	59.10	100004
2013-05-10	58.62	58.64	58.19	58.39	177411
2013-05-13	58.34	58.41	58.18	58.20	305211
2013-05-14	58.11	58.17	57.84	57.91	173433
2013-05-15	57.71	57.82	57.55	57.72	144206
2013-05-16	57.83	58.08	57.82	57.83	195075
2013-05-17	57.60	57.66	57.46	57.53	168721
2013-05-20	57.61	57.82	57.58	57.70	1265516
2013-05-21	57.44	57.72	57.30	57.66	170930
2013-05-22	57.61	57.85	57.07	57.24	224697
2013-05-23	57.52	57.62	57.43	57.57	145286
2013-05-24	57.61	57.75	57.55	57.63	109652
2013-05-28	57.39	57.43	57.02	57.08	189863
2013-05-29	57.24	57.30	57.13	57.23	177570
2013-05-30	57.36	57.58	57.36	57.52	121458
2013-05-31	57.41	57.44	57.14	57.35	511301
2013-06-03	57.22	57.92	57.20	57.85	253472
2013-06-04	57.53	57.70	57.50	57.58	117931
2013-06-05	57.63	57.79	57.55	57.67	158899
2013-06-06	57.75	58.63	57.64	58.29	147358
2013-06-07	58.22	58.29	58.10	58.24	519013
2013-06-10	57.72	57.93	57.62	57.77	174064
2013-06-11	57.73	58.34	57.72	58.28	383850
2013-06-12	58.32	58.62	58.30	58.44	390632
2013-06-13	58.69	58.90	58.66	58.87	173040
2013-06-14	58.50	59.13	58.50	59.13	195034
2013-06-17	59.04	59.13	58.81	59.05	267753
2013-06-18	58.62	58.85	58.54	58.80	164415
2013-06-19	58.96	58.98	57.75	57.92	164245
2013-06-20	57.28	57.28	56.64	56.92	531195
2013-06-21	56.60	56.93	56.30	56.30	460450
2013-06-24	56.01	56.28	55.84	56.11	282215
2013-06-25	56.49	56.63	56.22	56.27	199518
2013-06-26	56.58	56.61	56.28	56.40	166653
2013-06-27	56.68	56.76	56.43	56.67	267757
2013-06-28	56.34	56.50	56.14	56.28	480523
2013-07-01	56.27	56.50	56.16	56.36	376866
2013-07-02	56.26	56.36	56.02	56.02	230927
2013-07-03	56.07	56.31	56.05	56.17	156335
2013-07-05	55.55	55.57	55.31	55.44	117677
2013-07-08	55.59	55.65	55.50	55.59	259884
2013-07-09	55.70	55.70	55.45	55.60	753050
2013-07-10	55.71	56.02	55.62	55.86	190255
2013-07-11	56.39	56.86	56.34	56.77	319086
2013-07-12	56.54	56.76	56.52	56.58	143903
2013-07-15	56.62	56.68	56.51	56.63	136613
2013-07-16	56.95	57.22	56.85	57.21	145356
2013-07-17	57.28	57.29	56.93	57.04	363306
2013-07-18	56.98	57.03	56.79	56.99	144243
2013-07-19	57.04	57.15	56.94	57.05	109188
2013-07-22	57.39	57.55	57.39	57.45	175397
2013-07-23	57.39	57.65	57.30	57.63	142278
2013-07-24	57.32	57.36	57.01	57.08	226464
2013-07-25	57.19	57.53	57.15	57.45	89042
2013-07-26	57.60	57.69	57.51	57.67	136969
2013-07-29	57.60	57.65	57.45	57.62	91944
2013-07-30	57.49	57.58	57.31	57.44	230555
2013-07-31	57.12	57.67	57.05	57.55	177124
2013-08-01	57.22	57.30	56.85	56.85	206220
2013-08-02	57.15	57.40	57.03	57.29	394983
2013-08-05	57.30	57.40	57.25	57.36	119224
2013-08-06	57.45	57.59	57.40	57.47	198633
2013-08-07	57.67	57.96	57.65	57.96	586139
2013-08-08	58.06	58.41	58.05	58.29	358166
2013-08-09	58.16	58.35	58.16	58.24	71947
2013-08-12	58.14	58.18	58.02	58.02	192811
2013-08-13	57.56	57.60	57.38	57.51	133304
2013-08-14	57.37	57.53	57.37	57.40	314350
2013-08-15	57.12	57.61	57.02	57.59	220583
2013-08-16	57.74	57.74	57.40	57.47	313510
2013-08-19	57.35	57.40	57.15	57.16	228183
2013-08-20	57.53	57.64	57.42	57.42	420403
2013-08-21	57.25	57.25	57.00	57.04	308933
2013-08-22	56.89	57.00	56.77	56.91	169932
2013-08-23	56.76	57.11	56.70	57.05	209845
2013-08-26	57.12	57.18	56.97	57.10	245992
2013-08-27	57.20	57.42	57.19	57.42	335673
2013-08-28	57.10	57.23	57.04	57.13	490391
2013-08-29	56.82	56.92	56.76	56.86	129174
2013-08-30	56.89	56.90	56.74	56.85	74124
2013-09-03	56.26	56.50	55.94	56.36	163354
2013-09-04	56.42	56.60	56.41	56.51	102390
2013-09-05	56.15	56.21	55.92	55.94	89347
2013-09-06	56.39	56.60	56.39	56.52	261214
2013-09-09	56.76	56.82	56.59	56.60	440850
2013-09-10	56.51	56.53	56.44	56.46	147487
2013-09-11	56.59	56.89	56.58	56.88	81235
2013-09-12	56.89	57.04	56.87	56.89	71264
2013-09-13	56.99	57.12	56.91	57.09	173862
2013-09-16	57.55	57.59	57.36	57.45	256903
2013-09-17	57.45	57.50	57.36	57.50	130339
2013-09-18	57.36	58.33	57.36	58.30	207529
2013-09-19	58.40	58.51	58.16	58.22	297622
2013-09-20	58.21	58.21	57.98	58.15	132661
2013-09-23	58.30	58.31	58.17	58.19	167318
2013-09-24	58.31	58.37	58.23	58.28	257678
2013-09-25	58.35	58.37	58.24	58.26	623660
2013-09-26	58.11	58.16	58.00	58.03	108240
2013-09-27	58.25	58.37	58.20	58.31	115014
2013-09-30	58.44	58.95	58.29	58.37	342641
2013-10-01	58.50	58.55	58.29	58.46	863034
2013-10-02	58.71	58.79	58.64	58.77	315249
2013-10-03	58.69	58.89	58.63	58.84	116855
2013-10-04	58.72	58.77	58.52	58.60	127701
2013-10-07	58.71	58.83	58.64	58.76	89062
2013-10-08	58.77	58.84	58.64	58.74	181817
2013-10-09	58.50	58.52	58.33	58.51	74528
2013-10-10	58.28	58.43	58.26	58.31	120565
2013-10-11	58.49	61.78	58.33	58.52	321497
2013-10-14	58.56	58.66	58.45	58.48	94815
2013-10-15	58.23	58.40	58.18	58.31	207427
2013-10-16	58.34	58.45	58.12	58.34	137799
2013-10-17	59.04	59.20	58.95	59.11	309033
2013-10-18	59.25	59.31	59.12	59.20	95221
2013-10-21	59.14	59.16	58.99	59.10	75198
2013-10-22	59.35	59.95	59.31	59.56	190890
2013-10-23	59.70	59.79	59.55	59.68	284226
2013-10-24	59.79	59.79	59.62	59.62	94466
2013-10-25	59.62	59.75	59.53	59.67	84196
2013-10-28	59.60	59.74	59.50	59.67	1485435
2013-10-29	59.56	59.71	59.33	59.46	208021
2013-10-30	59.48	59.66	59.18	59.27	230937
2013-10-31	59.20	59.32	58.91	58.99	222097
2013-11-01	59.64	59.64	58.40	58.46	296070
2013-11-04	58.60	58.75	58.58	58.62	160229
2013-11-05	58.50	58.51	58.25	58.37	209839
2013-11-06	58.58	58.58	58.40	58.40	95913
2013-11-07	58.23	58.63	58.00	58.39	144872
2013-11-08	58.05	58.05	57.68	57.81	401025
2013-11-11	58.08	58.08	57.82	58.00	125156
2013-11-12	58.10	58.10	57.65	57.70	468886
2013-11-13	57.86	58.14	57.79	58.02	183815
2013-11-14	57.97	58.23	57.92	58.16	109842
2013-11-15	58.14	58.25	58.06	58.19	158455
2013-11-18	58.49	58.49	58.26	58.31	114508
2013-11-19	58.41	58.41	58.22	58.28	119024
2013-11-20	58.32	58.42	57.87	58.00	245499
2013-11-21	57.85	57.97	57.68	57.87	86103
2013-11-22	58.08	58.18	57.98	58.10	85199
2013-11-25	57.95	58.06	57.92	58.06	110127
2013-11-26	58.02	58.32	57.98	58.24	160722
2013-11-27	58.31	58.31	58.03	58.10	127547
2013-11-29	58.06	58.27	58.06	58.08	143009
2013-12-02	58.00	58.00	57.59	57.63	663773
2013-12-03	57.86	57.95	57.79	57.92	112767
2013-12-04	57.45	57.84	57.45	57.82	186662
2013-12-05	57.71	58.00	57.71	57.88	129996
2013-12-06	57.85	58.04	57.75	58.03	199281
2013-12-09	58.19	58.19	58.00	58.13	202315
2013-12-10	58.28	58.40	58.22	58.31	174522
2013-12-11	58.41	58.45	58.24	58.25	345212
2013-12-12	58.08	58.16	57.97	57.97	137661
2013-12-13	57.95	58.14	57.95	58.09	259828
2013-12-16	58.25	58.31	58.11	58.21	152488
2013-12-17	58.25	58.28	58.05	58.18	346046
2013-12-18	58.15	58.46	57.77	57.95	260347
2013-12-19	57.80	57.84	57.63	57.70	220505
2013-12-20	57.63	57.97	57.57	57.83	134838
2013-12-23	57.91	58.00	57.73	57.81	130580
2013-12-24	57.73	57.78	57.56	57.78	81718
2013-12-26	57.98	58.02	57.59	57.79	151258
2013-12-27	58.02	58.08	57.42	57.50	125141
2013-12-30	57.64	57.86	57.61	57.75	220448
2013-12-31	57.75	57.90	57.70	57.74	228951
2014-01-02	57.43	57.50	57.35	57.38	665353
2014-01-03	57.37	57.44	57.24	57.24	260817
2014-01-06	57.47	57.65	57.38	57.49	426164
2014-01-07	57.78	57.78	57.44	57.53	90612
2014-01-08	57.41	57.54	57.22	57.32	178534
2014-01-09	57.49	57.51	57.25	57.30	255662
2014-01-10	57.60	57.91	57.56	57.86	176078
2014-01-13	57.99	58.04	57.86	58.03	127029
2014-01-14	58.12	58.16	57.81	57.85	205443
2014-01-15	57.76	57.77	57.46	57.57	230234
2014-01-16	57.68	57.76	57.55	57.71	225866
2014-01-17	57.67	57.69	57.48	57.54	157120
2014-01-21	57.60	57.67	57.52	57.57	215567
2014-01-22	57.65	57.65	57.49	57.50	349694
2014-01-23	57.90	58.18	57.80	58.14	527273
2014-01-24	57.99	58.15	57.99	58.10	257628
2014-01-27	58.11	58.15	57.99	58.07	141007
2014-01-28	58.07	58.14	57.96	58.02	136502
2014-01-29	58.11	58.28	58.00	58.08	156561
2014-01-30	57.86	58.04	57.77	57.92	261752
2014-01-31	57.57	58.02	57.57	58.00	161639
2014-02-03	57.95	58.16	57.72	57.94	609727
2014-02-04	58.00	58.11	57.92	58.00	140893
2014-02-05	58.10	58.19	58.01	58.15	470657
2014-02-06	58.23	58.46	58.11	58.17	573195
2014-02-07	58.15	58.39	58.09	58.38	185355
2014-02-10	59.43	59.43	58.19	58.31	262696
2014-02-11	58.38	58.44	58.20	58.35	145525
2014-02-12	58.10	58.18	58.06	58.08	362511
2014-02-13	58.34	58.51	58.34	58.51	148506
2014-02-14	58.57	58.73	58.57	58.63	227990
2014-02-18	58.82	58.86	58.76	58.86	264858
2014-02-19	58.93	58.93	58.58	58.63	242263
2014-02-20	58.49	58.79	58.14	58.53	88108
2014-02-21	58.47	58.69	58.45	58.69	155482
2014-02-24	58.73	58.78	58.60	58.75	122961
2014-02-25	58.89	59.00	58.83	58.91	163711
2014-02-26	58.85	58.86	58.65	58.81	176649
2014-02-27	58.89	59.07	58.64	59.06	96063
2014-02-28	59.24	59.33	59.07	59.28	134192
2014-03-03	59.54	59.59	59.07	59.14	534944
2014-03-04	59.42	59.42	59.00	59.07	154432
2014-03-05	59.16	59.16	59.00	59.14	126525
2014-03-06	59.44	59.44	59.16	59.23	130222
2014-03-07	59.04	59.20	59.00	59.19	150889
2014-03-10	58.89	59.23	58.89	59.21	185927
2014-03-11	59.18	59.18	59.04	59.11	124182
2014-03-12	59.20	59.33	59.15	59.18	457276
2014-03-13	59.30	59.54	59.28	59.38	182243
2014-03-14	59.45	59.61	59.45	59.53	88768
2014-03-17	59.53	59.75	59.45	59.63	229389
2014-03-18	59.58	59.74	59.55	59.68	105095
2014-03-19	59.59	59.75	58.91	58.92	449025
2014-03-20	58.90	59.91	58.66	58.85	129050
2014-03-21	58.89	59.12	58.86	59.12	222674
2014-03-24	59.28	59.33	58.98	59.31	252394
2014-03-25	59.06	59.37	59.06	59.28	207269
2014-03-26	59.54	59.54	59.21	59.41	153782
2014-03-27	59.12	59.51	59.12	59.43	115585
2014-03-28	59.41	59.57	59.25	59.33	90494
2014-03-31	59.17	59.60	58.88	59.38	366568
2014-04-01	59.28	59.58	59.12	59.27	243734
2014-04-02	59.37	59.37	58.93	58.97	167122
2014-04-03	58.68	58.80	58.62	58.73	137911
2014-04-04	59.03	59.19	58.70	59.12	260112
2014-04-07	59.13	59.36	59.13	59.34	114791
2014-04-08	59.52	59.74	59.52	59.64	116156
2014-04-09	59.61	59.91	59.57	59.82	3389126
2014-04-10	59.96	60.13	59.86	60.04	154577
2014-04-11	60.33	60.33	59.80	60.01	180902
2014-04-14	59.90	60.01	59.82	59.92	205909
2014-04-15	59.91	59.97	59.74	59.86	121975
2014-04-16	59.87	59.92	59.74	59.88	327455
2014-04-17	59.63	59.94	59.58	59.68	758896
2014-04-21	59.74	59.79	59.48	59.60	265206
2014-04-22	59.41	60.12	59.41	59.54	191023
2014-04-23	59.52	59.65	59.51	59.52	144389
2014-04-24	59.56	59.64	59.45	59.52	807341
2014-04-25	59.71	59.74	59.45	59.68	105852
2014-04-28	59.77	59.83	59.57	59.67	152838
2014-04-29	59.54	59.63	59.53	59.62	208276
2014-04-30	59.78	59.95	59.71	59.93	137006
2014-05-01	59.95	59.95	59.79	59.92	1010801
2014-05-02	59.72	60.04	59.63	60.04	652194
2014-05-05	60.00	60.27	59.55	60.05	310014
2014-05-06	60.23	60.36	60.12	60.35	117077
2014-05-07	60.53	60.53	60.22	60.29	129161
2014-05-08	60.64	61.07	60.23	60.32	249381
2014-05-09	60.13	60.13	59.97	60.01	207737
2014-05-12	60.01	60.08	59.89	59.94	147844
2014-05-13	59.93	59.98	59.82	59.82	214409
2014-05-14	60.04	60.15	60.01	60.10	182823
2014-05-15	59.99	60.77	59.98	60.12	266066
2014-05-16	60.18	60.60	59.80	60.13	128284
2014-05-19	60.06	60.29	60.06	60.10	86306
2014-05-20	60.04	60.20	59.93	60.02	144531
2014-05-21	59.98	60.01	59.80	60.01	105558
2014-05-22	59.88	59.94	59.79	59.89	90803
2014-05-23	59.77	59.93	59.77	59.87	184970
2014-05-27	59.93	60.06	59.77	59.93	145921
2014-05-28	60.05	60.05	59.90	60.00	104371
2014-05-29	59.99	60.16	59.90	59.99	128461
2014-05-30	60.00	60.09	59.90	59.91	798236
2014-06-02	59.78	59.84	59.50	59.65	364300
2014-06-03	59.70	59.95	59.57	59.57	439536
2014-06-04	59.63	59.63	59.47	59.53	129342
2014-06-05	59.52	59.92	59.40	59.80	236134
2014-06-06	60.03	60.14	59.93	60.05	158638
2014-06-09	60.18	60.18	59.92	59.93	179766
2014-06-10	59.84	60.23	59.71	59.80	119435
2014-06-11	59.85	59.86	59.73	59.81	114844
2014-06-12	59.75	59.98	59.74	59.94	139015
2014-06-13	59.83	59.93	59.76	59.86	154932
2014-06-16	59.98	60.03	59.90	59.97	198638
2014-06-17	59.84	60.18	59.70	59.72	226022
2014-06-18	59.81	60.17	59.75	60.09	151528
2014-06-19	60.18	60.29	60.05	60.11	110319
2014-06-20	59.95	60.15	59.89	60.04	300220
2014-06-23	60.17	60.42	60.06	60.22	228222
2014-06-24	60.32	60.68	60.12	60.21	173577
2014-06-25	60.39	60.52	60.38	60.38	133254
2014-06-26	60.55	60.87	60.32	60.51	139183
2014-06-27	60.63	60.70	60.55	60.69	163981
2014-06-30	60.40	60.88	60.40	60.81	203634
2014-07-01	60.81	61.19	60.66	60.73	507288
2014-07-02	60.59	60.76	60.40	60.53	244473
2014-07-03	60.52	60.52	60.18	60.43	85143
2014-07-07	60.53	60.53	60.37	60.40	277771
2014-07-08	60.40	60.59	60.40	60.47	311709
2014-07-09	60.53	60.79	60.38	60.57	127640
2014-07-10	60.65	61.54	60.51	60.51	100292
2014-07-11	60.55	60.65	60.51	60.64	200702
2014-07-14	60.62	60.66	60.52	60.64	110745
2014-07-15	60.56	60.69	60.42	60.46	136595
2014-07-16	60.42	60.52	60.37	60.44	323344
2014-07-17	60.54	60.63	60.46	60.59	114625
2014-07-18	60.58	60.64	60.46	60.63	125757
2014-07-21	60.63	60.66	60.58	60.59	198095
2014-07-22	60.51	60.62	60.44	60.48	211752
2014-07-23	60.53	60.64	60.47	60.55	150849
2014-07-24	60.58	60.58	60.39	60.46	188945
2014-07-25	60.37	60.49	60.35	60.42	166371
2014-07-28	60.39	60.48	60.31	60.37	283544
2014-07-29	60.40	60.44	60.28	60.29	109697
2014-07-30	60.22	60.24	59.91	59.96	176031
2014-07-31	59.88	59.97	59.82	59.90	186472
2014-08-01	59.87	60.14	59.87	60.01	301785
2014-08-04	60.09	60.14	60.00	60.13	178518
2014-08-05	60.05	60.10	59.76	59.89	241042
2014-08-06	59.87	60.11	59.81	60.06	157125
2014-08-07	60.00	60.06	59.82	60.02	82318
2014-08-08	60.09	60.33	60.09	60.21	102661
2014-08-11	60.23	60.30	60.15	60.21	261845
2014-08-12	60.17	60.23	60.08	60.14	128233
2014-08-13	60.19	60.25	60.12	60.18	188126
2014-08-14	60.31	60.47	60.25	60.31	186086
2014-08-15	60.33	61.57	60.33	60.57	789895
2014-08-18	60.51	60.51	60.24	60.37	219501
2014-08-19	60.29	60.39	60.10	60.16	119284
2014-08-20	60.12	60.14	59.82	59.86	296654
2014-08-21	59.83	60.06	59.83	59.92	113292
2014-08-22	59.90	60.01	59.73	59.96	108825
2014-08-25	59.93	59.99	59.84	59.94	114351
2014-08-26	59.92	60.17	59.86	59.89	114853
2014-08-27	60.10	60.22	60.05	60.14	307158
2014-08-28	60.11	60.42	59.99	60.23	183644
2014-08-29	60.00	60.49	59.85	60.04	161822
2014-09-02	59.60	59.78	59.41	59.51	377035
2014-09-03	59.50	59.67	59.48	59.61	201364
2014-09-04	59.45	59.50	58.94	59.14	405765
2014-09-05	59.16	59.38	59.13	59.19	182573
2014-09-08	59.17	59.17	58.72	58.80	132024
2014-09-09	58.54	58.98	58.46	58.64	174823
2014-09-10	58.33	58.51	58.28	58.44	821445
2014-09-11	58.40	58.46	58.19	58.26	334404
2014-09-12	58.13	58.49	58.02	58.20	192365
2014-09-15	58.18	58.37	58.11	58.22	191654
2014-09-16	58.24	58.49	58.14	58.31	359099
2014-09-17	58.43	58.43	57.90	57.99	166310
2014-09-18	58.04	58.05	57.86	57.98	120286
2014-09-19	58.02	58.10	57.84	57.92	299256
2014-09-22	57.89	58.04	57.85	57.99	399600
2014-09-23	58.20	58.20	57.95	58.00	2078998
2014-09-24	57.96	58.02	57.81	57.91	223873
2014-09-25	57.74	57.91	57.65	57.84	179165
2014-09-26	57.79	57.82	57.52	57.61	141295
2014-09-29	57.53	57.62	57.44	57.55	137753
2014-09-30	57.37	57.54	57.20	57.37	315688
2014-10-01	57.25	57.59	57.25	57.51	370907
2014-10-02	57.63	57.88	57.51	57.64	1499791
2014-10-03	57.41	57.41	56.85	57.05	288971
2014-10-06	57.20	57.63	57.14	57.54	351054
2014-10-07	57.60	57.76	57.50	57.68	223661
2014-10-08	57.77	58.14	57.61	58.14	793251
2014-10-09	58.14	58.22	57.87	57.89	198648
2014-10-10	57.71	57.86	57.68	57.76	156179
2014-10-13	57.93	58.12	57.89	57.99	254135
2014-10-14	58.02	58.13	57.91	58.11	677066
2014-10-15	58.36	59.40	58.09	58.53	630623
2014-10-16	58.43	58.87	57.86	58.40	226265
2014-10-17	58.14	58.58	58.14	58.22	108825
2014-10-20	58.38	58.47	58.20	58.35	188951
2014-10-21	58.27	58.40	58.18	58.27	218117
2014-10-22	58.10	58.16	57.96	58.01	240959
2014-10-23	58.00	58.24	57.53	57.92	298782
2014-10-24	58.02	58.12	57.84	57.91	169471
2014-10-27	57.88	58.16	57.80	58.12	318119
2014-10-28	58.02	58.31	58.01	58.20	152453
2014-10-29	58.06	58.35	57.60	57.76	167691
2014-10-30	57.77	57.88	57.59	57.63	234297
2014-10-31	57.66	57.66	56.88	57.18	162679
2014-11-03	56.89	56.89	56.47	56.67	187088
2014-11-04	56.79	57.07	56.78	56.84	230834
2014-11-05	56.53	56.64	56.34	56.50	286719
2014-11-06	56.06	56.39	56.04	56.10	4067902
2014-11-07	56.25	56.51	56.14	56.39	1264247
2014-11-10	56.53	56.62	56.25	56.25	415016
2014-11-11	56.38	56.58	56.07	56.37	356035
2014-11-12	56.39	56.51	56.19	56.28	139542
2014-11-13	56.25	56.46	56.25	56.37	39039
2014-11-14	56.04	56.59	56.04	56.46	231785
2014-11-17	56.47	56.47	56.18	56.28	230776
2014-11-18	56.36	56.49	56.30	56.40	166002
2014-11-19	56.27	56.39	56.13	56.16	193769
2014-11-20	56.35	56.43	56.19	56.31	262658
2014-11-21	56.25	56.32	56.07	56.14	179673
2014-11-24	56.24	56.24	56.06	56.19	369265
2014-11-25	56.26	56.49	56.19	56.45	172345
2014-11-26	56.50	56.67	56.50	56.61	101718
2014-11-28	56.71	56.92	56.19	56.39	82440
2014-12-01	56.59	56.72	56.42	56.54	186613
2014-12-02	56.30	56.31	56.00	56.04	385965
2014-12-03	56.02	56.19	55.78	55.84	130843
2014-12-04	55.89	56.19	55.84	55.97	204110
2014-12-05	55.78	55.78	55.30	55.47	200359
2014-12-08	55.51	55.80	55.48	55.68	489751
2014-12-09	55.91	56.36	55.88	56.04	680918
2014-12-10	56.15	56.44	56.02	56.36	343209
2014-12-11	56.24	56.39	56.02	56.13	261306
2014-12-12	56.43	56.50	56.22	56.33	359758
2014-12-15	56.25	56.52	56.03	56.28	503823
2014-12-16	56.82	56.97	56.50	56.76	475745
2014-12-17	56.68	56.86	56.00	56.13	787731
2014-12-18	56.13	56.25	55.93	56.00	333685
2014-12-19	55.96	56.12	55.78	55.91	263822
2014-12-22	56.02	56.49	55.88	55.94	1615298
2014-12-23	55.78	55.80	55.53	55.56	517355
2014-12-24	55.19	55.78	55.19	55.70	360952
2014-12-26	55.63	55.84	55.54	55.63	317075
2014-12-29	55.29	55.62	55.16	55.22	1296231
2014-12-30	55.23	55.67	55.23	55.55	336387
2014-12-31	55.56	55.63	55.31	55.33	417042
2015-01-02	55.22	55.29	55.00	55.09	301303
2015-01-05	54.97	55.09	54.89	54.97	311220
2015-01-06	55.09	55.37	55.01	55.14	244728
2015-01-07	55.50	55.50	54.71	54.99	591308
2015-01-08	54.85	54.99	54.75	54.91	237969
2015-01-09	54.85	55.19	54.80	55.12	173292
2015-01-12	55.17	55.46	55.05	55.27	408200
2015-01-13	55.18	55.24	55.05	55.20	127978
2015-01-14	55.55	55.66	55.43	55.47	194916
2015-01-15	55.43	55.49	55.10	55.45	198722
2015-01-16	55.32	55.43	54.97	55.27	1821853
2015-01-20	55.15	55.15	54.81	54.91	542572
2015-01-21	55.18	55.37	54.82	55.02	266428
2015-01-22	54.89	55.05	54.18	54.42	1629364
2015-01-23	54.40	54.60	54.29	54.38	273754
2015-01-26	54.32	54.50	54.25	54.33	236795
2015-01-27	54.70	54.93	54.51	54.59	182597
2015-01-28	54.75	54.75	54.41	54.43	242930
2015-01-29	54.41	54.53	54.08	54.22	464809
2015-01-30	54.40	54.47	54.18	54.46	261487
2015-02-02	55.29	55.29	54.31	54.61	517666
2015-02-03	54.69	55.10	54.69	54.90	967473
2015-02-04	54.64	54.82	54.50	54.64	434838
2015-02-05	54.73	54.94	54.70	54.93	249708
2015-02-06	54.32	54.39	54.05	54.19	161723
2015-02-09	54.20	54.29	54.11	54.11	115298
2015-02-10	53.91	53.99	53.80	53.96	167149
2015-02-11	53.73	53.87	53.56	53.63	118708
2015-02-12	53.76	54.35	53.76	54.23	376807
2015-02-13	54.00	54.38	54.00	54.15	328798
2015-02-17	54.26	54.37	53.90	54.04	215901
2015-02-18	54.04	54.21	53.80	54.13	243898
2015-02-19	54.00	54.07	53.87	53.92	425439
2015-02-20	53.97	54.24	53.86	53.94	1051440
2015-02-23	53.87	54.03	53.80	53.96	131877
2015-02-24	53.80	54.18	53.76	54.10	123469
2015-02-25	54.17	54.40	54.17	54.32	2392750
2015-02-26	54.20	54.20	53.80	53.81	727994
2015-02-27	53.90	53.99	53.75	53.87	114007
2015-03-02	53.79	53.96	53.59	53.60	258410
2015-03-03	53.67	53.74	53.57	53.57	159696
2015-03-04	53.50	53.51	53.18	53.29	139524
2015-03-05	53.15	53.29	53.05	53.17	372692
2015-03-06	52.59	52.60	52.32	52.43	273595
2015-03-09	52.45	52.65	52.41	52.52	321032
2015-03-10	52.26	52.44	52.10	52.10	259741
2015-03-11	51.82	52.04	51.82	51.85	164119
2015-03-12	52.17	52.37	52.07	52.17	137797
2015-03-13	51.88	52.03	51.61	51.61	225243
2015-03-16	52.00	52.12	51.91	51.95	354717
2015-03-17	52.13	52.20	51.95	51.98	103381
2015-03-18	52.00	53.24	52.00	53.07	154608
2015-03-19	52.65	52.73	52.39	52.49	128132
2015-03-20	52.89	53.30	52.80	53.13	120514
2015-03-23	53.44	53.83	53.37	53.80	1023397
2015-03-24	53.81	53.83	53.62	53.68	317374
2015-03-25	53.85	54.00	53.65	53.74	219882
2015-03-26	53.82	53.89	53.38	53.53	221604
2015-03-27	53.47	53.63	53.37	53.58	224255
2015-03-30	53.24	53.49	53.14	53.16	292226
2015-03-31	53.01	53.20	52.97	53.12	197240
2015-04-01	53.01	53.39	53.01	53.28	473409
2015-04-02	53.35	53.65	53.35	53.55	169907
2015-04-06	53.88	54.18	53.58	53.70	220407
2015-04-07	53.50	53.64	53.30	53.32	169799
2015-04-08	53.53	53.64	53.17	53.34	151635
2015-04-09	53.26	53.26	52.74	52.80	123834
2015-04-10	52.80	52.88	52.62	52.69	125290
2015-04-13	52.53	52.73	52.52	52.60	105681
2015-04-14	52.96	53.24	52.96	53.00	117645
2015-04-15	52.80	53.36	52.80	53.25	127525
2015-04-16	53.38	53.77	53.31	53.57	81683
2015-04-17	53.37	53.72	53.37	53.71	227374
2015-04-20	53.51	53.53	53.25	53.35	148497
2015-04-21	53.12	53.46	53.09	53.24	983313
2015-04-22	53.25	53.33	53.11	53.17	121703
2015-04-23	53.11	53.50	53.11	53.44	165082
2015-04-24	53.68	53.74	53.44	53.67	59363
2015-04-27	53.53	53.94	53.53	53.82	136092
2015-04-28	53.94	54.19	53.85	54.04	2041331
2015-04-29	53.93	54.38	53.93	54.17	224522
2015-04-30	53.86	54.19	53.75	54.16	79714
2015-05-01	54.11	54.16	53.69	53.82	186681
2015-05-04	53.69	53.72	53.43	53.56	102525
2015-05-05	53.48	53.53	53.22	53.44	207246
2015-05-06	53.42	53.85	53.42	53.64	294477
2015-05-07	53.43	53.53	53.33	53.51	1060010
2015-05-08	53.63	53.82	53.21	53.61	129444
2015-05-11	53.37	53.48	53.20	53.25	244171
2015-05-12	53.25	53.48	53.22	53.34	188802
2015-05-13	53.50	53.87	53.50	53.62	161717
2015-05-14	53.78	54.00	53.73	53.92	142976
2015-05-15	53.89	54.35	53.76	54.28	141110
2015-05-18	54.04	54.04	53.64	53.70	291162
2015-05-19	53.21	53.39	53.13	53.22	89507
2015-05-20	53.08	53.24	52.90	53.08	103631
2015-05-21	53.06	53.25	52.98	53.14	89713
2015-05-22	52.91	52.91	52.67	52.73	90837
2015-05-26	52.25	52.37	52.13	52.20	267519
2015-05-27	52.02	52.36	52.02	52.22	73780
2015-05-28	52.15	52.35	52.05	52.23	73665
2015-05-29	52.41	52.50	52.27	52.41	63746
2015-06-01	52.40	52.41	51.78	51.94	1448283
2015-06-02	52.30	52.44	52.22	52.30	126285
2015-06-03	52.06	52.41	52.00	52.22	72665
2015-06-04	52.33	52.33	52.14	52.17	76397
2015-06-05	51.65	51.70	51.25	51.51	118154
2015-06-08	51.88	52.37	51.64	51.92	410675
2015-06-09	52.01	52.03	51.84	51.89	190830
2015-06-10	52.26	52.37	52.11	52.24	470941
2015-06-11	52.05	52.29	51.94	52.29	114473
2015-06-12	52.01	52.36	51.97	52.17	115909
2015-06-15	52.37	52.37	52.01	52.19	164875
2015-06-16	52.13	52.21	52.04	52.15	71337
2015-06-17	52.20	52.55	52.01	52.51	82401
2015-06-18	52.80	52.98	52.55	52.64	582964
2015-06-19	52.66	52.83	52.54	52.68	639270
2015-06-22	52.63	52.70	52.48	52.56	247335
2015-06-23	51.96	52.17	51.90	52.07	106993
2015-06-24	52.00	52.20	51.97	52.06	91121
2015-06-25	52.28	52.32	52.01	52.12	43127
2015-06-26	51.83	51.97	51.73	51.84	75562
2015-06-29	51.87	52.26	51.87	52.24	254633
2015-06-30	52.20	52.28	51.99	52.02	499599
2015-07-01	51.82	51.83	51.57	51.67	328681
2015-07-02	51.63	51.79	51.56	51.70	97315
2015-07-06	51.68	51.82	51.59	51.71	89829
2015-07-07	52.03	52.03	51.57	51.70	89368
2015-07-08	51.91	52.17	51.91	52.07	211741
2015-07-09	52.14	52.14	51.77	51.86	221676
2015-07-10	51.94	52.04	51.71	51.83	181819
2015-07-13	51.87	51.87	51.50	51.58	1252106
2015-07-14	51.71	51.72	51.56	51.63	102200
2015-07-15	51.59	51.63	51.44	51.61	99479
2015-07-16	51.38	51.50	51.29	51.39	73904
2015-07-17	51.39	51.45	51.34	51.42	78122
2015-07-20	51.38	51.64	51.22	51.28	322454
2015-07-21	51.59	51.68	51.37	51.60	146190
2015-07-22	51.48	51.57	51.40	51.50	80433
2015-07-23	51.62	51.79	51.61	51.74	60028
2015-07-24	51.58	51.85	51.55	51.72	59363
2015-07-27	51.97	52.19	51.97	52.01	162432
2015-07-28	51.82	52.06	51.76	51.96	122709
2015-07-29	51.91	52.10	51.65	51.73	54922
2015-07-30	51.50	51.65	51.40	51.62	104449
2015-07-31	51.95	52.20	51.79	51.91	150352
2015-08-03	51.73	51.87	51.67	51.82	433384
2015-08-04	51.89	51.94	51.45	51.54	199161
2015-08-05	51.47	51.47	51.09	51.25	164287
2015-08-06	51.21	51.48	51.21	51.37	81273
2015-08-07	51.21	51.70	51.21	51.57	1652259
2015-08-10	51.49	51.80	51.41	51.69	559131
2015-08-11	51.83	51.88	51.67	51.74	298779
2015-08-12	52.16	52.48	52.08	52.26	139580
2015-08-13	51.91	52.25	51.89	52.18	116266
2015-08-14	51.89	52.34	51.86	52.13	1723757
2015-08-17	52.03	52.13	51.94	52.04	688076
2015-08-18	51.90	51.90	51.74	51.84	57269
2015-08-19	51.78	52.16	51.62	52.16	62316
2015-08-20	52.06	52.36	52.06	52.30	130292
2015-08-21	52.55	52.82	52.49	52.78	267295
2015-08-24	52.86	53.70	52.86	53.40	633323
2015-08-25	53.05	53.09	52.61	52.96	1620139
2015-08-26	52.63	52.76	52.25	52.33	247969
2015-08-27	52.12	52.40	51.95	52.12	159715
2015-08-28	52.20	52.27	51.84	51.91	449967
2015-08-31	52.12	52.19	51.79	51.81	167431
2015-09-01	52.00	52.38	51.99	52.27	616421
2015-09-02	52.04	52.19	51.89	52.02	689893
2015-09-03	52.26	52.26	51.75	52.02	174438
2015-09-04	52.07	52.16	51.76	51.95	259102
2015-09-08	52.06	52.17	51.99	52.11	78754
2015-09-09	51.91	52.15	51.75	52.09	222770
2015-09-10	52.14	52.31	51.97	52.10	315161
2015-09-11	52.25	52.42	52.18	52.36	152657
2015-09-14	52.30	52.44	52.30	52.40	222697
2015-09-15	52.45	52.45	52.03	52.09	82945
2015-09-16	52.10	52.36	52.10	52.20	78433
2015-09-17	52.20	52.99	52.17	52.66	305564
2015-09-18	53.00	53.10	52.62	52.62	418712
2015-09-21	52.50	52.50	52.12	52.22	126227
2015-09-22	52.14	52.33	52.07	52.12	162592
2015-09-23	52.18	52.23	51.97	52.10	280209
2015-09-24	52.32	52.49	52.12	52.23	239294
2015-09-25	51.92	52.07	51.90	51.99	107584
2015-09-28	51.90	52.22	51.90	52.14	225340
2015-09-29	52.12	52.32	52.12	52.23	103515
2015-09-30	52.15	52.20	52.03	52.07	381148
2015-10-01	52.20	52.42	52.20	52.33	528720
2015-10-02	52.81	52.89	52.44	52.45	240795
2015-10-05	52.49	52.56	52.33	52.44	642235
2015-10-06	52.43	52.72	52.40	52.64	103652
2015-10-07	52.73	52.78	52.60	52.64	119133
2015-10-08	52.97	52.97	52.63	52.80	92558
2015-10-09	52.98	53.10	52.93	53.03	54483
2015-10-12	53.10	53.21	53.04	53.07	207192
2015-10-13	53.11	53.14	53.01	53.07	207452
2015-10-14	53.32	53.73	53.28	53.64	147035
2015-10-15	53.51	53.66	53.36	53.55	58239
2015-10-16	53.46	53.50	53.30	53.41	194287
2015-10-19	53.30	53.30	53.16	53.19	244940
2015-10-20	53.13	53.21	53.05	53.08	211157
2015-10-21	53.00	53.19	52.97	53.11	199227
2015-10-22	52.88	53.04	52.74	52.78	163727
2015-10-23	52.54	52.54	52.27	52.42	166942
2015-10-26	52.45	52.64	52.43	52.44	649953
2015-10-27	52.59	52.64	52.50	52.53	76874
2015-10-28	52.65	52.74	52.11	52.16	244036
2015-10-29	52.14	52.19	52.03	52.05	171585
2015-10-30	52.07	52.39	52.07	52.29	121696
2015-11-02	52.34	52.42	52.22	52.28	817917
2015-11-03	52.07	52.21	52.02	52.19	156200
2015-11-04	51.98	51.99	51.67	51.70	75040
2015-11-05	51.66	51.80	51.60	51.62	147208
2015-11-06	50.99	51.12	50.69	50.92	282212
2015-11-09	50.70	50.93	50.66	50.83	135618
2015-11-10	50.95	50.95	50.68	50.89	130717
2015-11-11	50.97	51.18	50.82	51.05	379976
2015-11-12	51.44	51.44	51.01	51.15	221176
2015-11-13	51.24	51.24	50.98	51.17	169819
2015-11-16	51.07	51.13	50.93	51.00	467533
2015-11-17	50.93	51.01	50.87	50.98	115286
2015-11-18	50.95	51.06	50.87	50.93	383363
2015-11-19	51.29	51.47	51.28	51.37	319166
2015-11-20	51.41	51.41	51.16	51.18	313435
2015-11-23	51.11	51.16	50.97	51.04	263188
2015-11-24	51.24	51.32	51.16	51.22	117104
2015-11-25	51.20	51.32	51.08	51.22	185232
2015-11-27	51.22	51.22	51.07	51.08	41397
2015-11-30	51.04	51.09	50.96	51.03	551477
2015-12-01	51.12	51.35	51.10	51.31	732232
2015-12-02	51.09	51.17	50.91	51.11	299769
2015-12-03	51.29	51.55	51.20	51.44	1091754
2015-12-04	51.29	51.54	51.24	51.39	411512
2015-12-07	51.22	51.43	51.20	51.29	311421
2015-12-08	51.44	51.50	51.32	51.49	527408
2015-12-09	51.73	51.97	51.69	51.87	117113
2015-12-10	51.66	51.84	51.66	51.74	262996
2015-12-11	51.78	51.90	51.75	51.77	249490
2015-12-14	51.76	51.95	51.70	51.77	480940
2015-12-15	51.59	51.71	51.41	51.45	241855
2015-12-16	51.39	51.72	51.11	51.42	413137
2015-12-17	51.20	51.25	51.09	51.22	333672
2015-12-18	51.78	51.78	51.34	51.55	331999
2015-12-21	51.65	51.77	51.61	51.74	249635
2015-12-22	51.72	51.81	51.61	51.76	238656
2015-12-23	51.62	51.70	51.45	51.70	293354
2015-12-24	51.75	51.90	51.72	51.84	288640
2015-12-28	51.90	52.00	51.81	51.92	306884
2015-12-29	52.01	52.01	51.52	51.71	778757
2015-12-30	51.65	51.76	51.47	51.66	715266
2015-12-31	51.36	51.74	51.36	51.63	733752
2016-01-04	51.61	51.73	51.48	51.62	4186025
2016-01-05	51.47	51.59	51.33	51.42	822394
2016-01-06	51.43	51.54	51.40	51.53	292608
2016-01-07	51.61	51.87	51.51	51.86	398239
2016-01-08	51.55	51.83	51.55	51.77	420838
2016-01-11	51.56	51.70	51.48	51.51	935307
2016-01-12	51.47	51.54	51.31	51.40	702038
2016-01-13	51.13	51.59	51.13	51.52	508488
2016-01-14	51.58	51.62	51.33	51.46	336938
2016-01-15	51.82	51.86	51.45	51.55	302237
2016-01-19	51.35	51.50	51.29	51.43	744389
2016-01-20	51.61	51.68	51.39	51.49	168332
2016-01-21	51.40	51.63	51.37	51.55	809163
2016-01-22	51.41	51.50	51.26	51.40	1020417
2016-01-25	51.45	51.56	51.40	51.46	611977
2016-01-26	51.53	51.71	51.52	51.61	202130
2016-01-27	51.64	51.88	51.58	51.67	183252
2016-01-28	51.74	51.98	51.74	51.89	185212
2016-01-29	51.80	51.83	51.60	51.78	305339
2016-02-01	51.83	51.99	51.81	51.96	878493
2016-02-02	51.94	52.25	51.88	52.01	334286
2016-02-03	52.34	53.10	52.13	52.97	197447
2016-02-04	53.19	53.43	53.18	53.35	165967
2016-02-05	53.08	53.19	52.97	53.13	113753
2016-02-08	52.68	53.45	52.68	53.35	189818
2016-02-09	53.55	53.88	53.55	53.74	341340
2016-02-10	53.55	54.01	53.44	54.01	228533
2016-02-11	54.22	54.30	54.03	54.07	93479
2016-02-12	53.56	53.87	53.56	53.85	158613
2016-02-16	53.49	53.51	53.30	53.43	144733
2016-02-17	53.14	53.45	53.00	53.41	138914
2016-02-18	53.90	53.90	53.41	53.50	119166
2016-02-19	53.57	53.80	53.50	53.76	72360
2016-02-22	53.81	53.81	53.35	53.58	153962
2016-02-23	53.54	53.69	53.48	53.55	142111
2016-02-24	53.45	53.81	53.45	53.64	98436
2016-02-25	53.55	53.78	53.48	53.64	55393
2016-02-26	53.25	53.93	53.15	53.20	177421
2016-02-29	53.17	53.56	53.17	53.49	394686
2016-03-01	53.69	53.69	53.24	53.42	595793
2016-03-02	53.42	53.42	53.11	53.39	306085
2016-03-03	53.39	53.39	53.39	53.73	146155
2016-03-04	53.81	54.04	53.70	53.84	166254
2016-03-07	53.69	53.97	53.68	53.90	170623
2016-03-08	54.13	54.34	53.98	54.16	313858
2016-03-09	54.06	54.07	53.78	53.85	153912
2016-03-10	53.85	53.85	53.85	54.07	436564
2016-03-11	54.07	54.07	54.07	54.08	193483
2016-03-14	54.10	54.16	53.94	53.97	110187
2016-03-15	53.97	53.97	53.97	53.84	107308
2016-03-16	53.63	54.60	53.63	54.56	557530
2016-03-17	54.69	55.32	54.69	55.22	329411
2016-03-18	55.37	55.48	55.20	55.26	206963
2016-03-21	55.11	55.20	55.04	55.04	213167
2016-03-22	55.10	55.15	54.93	54.99	100930
2016-03-23	54.63	54.83	54.63	54.76	118717
2016-03-24	54.76	54.76	54.76	54.64	133315
2016-03-28	54.82	54.90	54.68	54.73	192458
2016-03-29	54.76	55.44	54.76	55.38	93845
2016-03-30	55.40	55.64	55.38	55.52	58798
2016-03-31	55.66	55.80	55.45	55.74	1157149
2016-04-01	55.61	55.84	55.44	55.77	4321261
2016-04-04	55.81	55.94	55.73	55.80	773624
2016-04-05	55.80	55.80	55.80	55.82	785526
2016-04-06	55.71	56.07	55.49	55.91	337749
2016-04-07	55.91	56.11	55.90	55.95	134412
2016-04-08	56.07	56.25	56.05	56.18	122224
2016-04-11	56.22	56.41	56.11	56.34	123436
2016-04-12	56.27	56.27	56.02	56.16	484580
2016-04-13	56.00	56.05	55.85	55.90	709748
2016-04-14	55.81	55.87	55.70	55.74	342731
2016-04-15	55.85	56.11	55.85	56.02	166398
2016-04-18	55.94	56.13	55.91	56.08	205806
2016-04-19	56.22	56.40	56.19	56.26	113312
2016-04-20	56.18	56.33	55.98	55.98	239573
2016-04-21	56.02	56.08	55.79	55.80	202043
2016-04-22	55.49	55.52	55.26	55.38	865288
2016-04-25	55.34	55.44	55.22	55.26	207960
2016-04-26	55.61	55.66	55.36	55.40	74086
2016-04-27	55.50	55.64	55.24	55.45	138575
2016-04-28	55.91	56.18	55.89	56.09	864367
2016-04-29	56.44	56.59	56.34	56.59	89781
2016-05-02	56.72	56.84	56.65	56.75	1874871
2016-05-03	56.99	57.00	56.66	56.68	426699
2016-05-04	56.64	56.67	56.36	56.55	264181
2016-05-05	56.44	56.54	56.24	56.33	220289
2016-05-06	56.40	56.50	56.21	56.30	106040
2016-05-09	56.16	56.16	55.94	56.06	207286
2016-05-10	55.89	56.06	55.83	55.95	99998
2016-05-11	56.01	56.30	56.01	56.13	464334
2016-05-12	56.00	56.13	55.86	55.97	243479
2016-05-13	55.84	55.84	55.57	55.79	231716
2016-05-16	55.79	55.85	55.65	55.70	179682
2016-05-17	55.64	55.86	55.64	55.72	139437
2016-05-18	55.44	55.54	55.06	55.11	234876
2016-05-19	55.00	55.20	55.00	55.10	344018
2016-05-20	55.22	55.26	55.06	55.11	730359
2016-05-23	55.08	55.31	55.08	55.20	272414
2016-05-24	55.07	55.14	54.95	54.97	528140
2016-05-25	55.05	55.27	55.05	55.25	718688
2016-05-26	55.59	55.59	55.34	55.41	370728
2016-05-27	55.29	55.46	55.08	55.20	1625888
2016-05-31	55.03	55.23	55.03	55.07	331006
2016-06-01	55.31	55.37	55.17	55.28	769103
2016-06-02	55.21	55.53	55.21	55.50	403011
2016-06-03	56.00	56.57	56.00	56.45	204775
2016-06-06	56.42	56.58	56.39	56.47	178833
2016-06-07	56.67	56.73	56.54	56.68	191208
2016-06-08	56.93	57.00	56.83	56.90	1715401
2016-06-09	56.81	56.96	56.69	56.72	147091
2016-06-10	56.71	56.78	56.42	56.57	124907
2016-06-13	56.98	56.98	56.40	56.48	611577
2016-06-14	56.39	56.46	56.28	56.34	251299
2016-06-15	56.37	56.86	56.31	56.57	161399
2016-06-16	56.47	56.79	56.38	56.78	466116
2016-06-17	56.69	56.94	56.69	56.91	160502
2016-06-20	57.01	57.20	57.01	57.01	352872
2016-06-21	57.03	57.05	56.81	56.86	384523
2016-06-22	56.95	57.16	56.90	57.14	340113
2016-06-23	56.94	57.30	56.86	57.16	274299
2016-06-24	56.73	56.99	56.51	56.54	276450
2016-06-27	56.72	56.75	56.37	56.64	301693
2016-06-28	56.79	56.95	56.72	56.95	445304
2016-06-29	57.00	57.30	57.00	57.10	144472
2016-06-30	57.14	57.28	56.90	57.15	492498
2016-07-01	56.93	57.74	56.93	57.47	642356
2016-07-05	57.47	57.59	57.26	57.29	809434
2016-07-06	57.46	57.62	57.27	57.41	293766
2016-07-07	57.57	57.66	57.32	57.35	181237
2016-07-08	57.51	57.68	57.39	57.64	245349
2016-07-11	57.20	57.47	57.18	57.35	980979
2016-07-12	57.10	57.21	56.95	57.01	298118
2016-07-13	57.20	57.40	57.14	57.18	279095
2016-07-14	57.01	57.34	57.01	57.21	166922
2016-07-15	56.83	56.92	56.66	56.77	505988
2016-07-18	56.94	56.94	56.63	56.72	186087
2016-07-19	56.46	56.65	56.32	56.48	148990
2016-07-20	56.42	56.46	56.22	56.30	219234
2016-07-21	56.30	56.44	56.15	56.40	498325
2016-07-22	56.22	56.57	56.17	56.34	127056
2016-07-25	56.23	56.40	56.20	56.29	164736
2016-07-26	56.59	56.70	56.43	56.49	112963
2016-07-27	56.35	56.82	56.35	56.79	383560
2016-07-28	56.91	57.03	56.83	56.88	104804
2016-07-29	57.38	57.83	57.38	57.79	158864
2016-08-01	57.54	57.86	57.50	57.54	354485
2016-08-02	57.54	57.84	57.54	57.77	1069758
2016-08-03	57.59	57.60	57.43	57.50	117962
2016-08-04	57.58	57.66	57.42	57.54	297930
2016-08-05	57.38	57.44	57.20	57.34	63795
2016-08-08	57.22	57.35	57.07	57.25	155470
2016-08-09	57.39	57.58	57.34	57.52	257071
2016-08-10	57.60	58.09	57.60	57.96	180419
2016-08-11	57.80	58.10	57.67	57.74	245943
2016-08-12	57.99	58.14	57.80	57.84	331903
2016-08-15	57.84	57.99	57.84	57.86	189880
2016-08-16	58.15	58.37	58.15	58.22	239636
2016-08-17	57.95	58.35	57.95	58.20	181009
2016-08-18	58.34	58.67	58.23	58.65	150392
2016-08-19	58.38	58.43	58.10	58.28	613407
2016-08-22	58.27	58.38	58.05	58.28	96468
2016-08-23	58.46	58.52	58.25	58.33	91879
2016-08-24	58.09	58.29	58.00	58.13	1756818
2016-08-25	58.10	58.15	58.05	58.07	308169
2016-08-26	58.03	58.43	57.44	57.60	759317
2016-08-29	57.25	57.77	57.25	57.60	236250
2016-08-30	57.54	57.64	57.20	57.29	144267
2016-08-31	57.21	57.60	57.09	57.13	589030
2016-09-01	57.14	57.39	56.95	57.28	373304
2016-09-02	57.29	57.44	56.98	57.08	192195
2016-09-06	57.38	57.97	57.33	57.90	357912
2016-09-07	58.15	58.18	57.90	58.00	126755
2016-09-08	58.05	58.20	57.60	57.72	90153
2016-09-09	57.61	57.61	57.05	57.20	127389
2016-09-12	57.30	57.48	56.97	57.36	129478
2016-09-13	57.19	57.22	56.76	56.92	2379364
2016-09-14	57.02	57.22	56.90	57.14	225962
2016-09-15	57.06	57.24	56.95	57.09	141653
2016-09-16	57.00	57.05	56.73	56.82	138626
2016-09-19	57.00	57.14	56.92	56.94	81131
2016-09-20	57.21	57.21	56.99	57.10	102348
2016-09-21	57.21	57.59	57.09	57.54	93704
2016-09-22	57.95	57.95	57.65	57.75	76116
2016-09-23	57.76	57.77	57.58	57.68	89921
2016-09-26	57.86	58.00	57.81	57.90	154086
2016-09-27	57.76	58.06	57.76	58.02	97358
2016-09-28	57.95	58.00	57.81	28.98	90921
2016-09-29	28.97	28.99	28.83	28.94	145076
2016-09-30	28.87	28.96	28.78	28.84	1806925
2016-10-03	28.89	28.89	28.70	28.79	854338
2016-10-04	28.57	28.66	28.51	28.53	795338
2016-10-05	28.56	28.60	28.38	28.43	186530
2016-10-06	28.38	28.38	28.26	28.31	474733
2016-10-07	28.33	28.41	28.10	28.29	611924
2016-10-10	28.26	28.31	28.13	28.21	1129607
2016-10-11	28.09	28.13	27.95	28.00	250613
2016-10-12	27.94	27.97	27.80	27.85	290946
2016-10-13	27.99	28.06	27.89	27.98	243701
2016-10-14	27.91	27.98	27.78	27.78	274049
2016-10-17	27.90	27.93	27.84	27.90	323739
2016-10-18	27.95	28.02	27.90	27.93	218493
2016-10-19	27.95	28.07	27.93	28.02	175194
2016-10-20	27.97	27.98	27.86	27.89	4786714
2016-10-21	27.86	27.87	27.75	27.79	2371057
2016-10-24	27.79	27.87	27.76	27.80	253461
2016-10-25	27.78	27.85	27.69	27.81	180245
2016-10-26	27.76	27.82	27.69	27.71	137966
2016-10-27	27.66	27.66	27.51	27.53	183327
2016-10-28	27.51	27.67	27.47	27.60	375808
2016-10-31	27.61	27.69	27.51	27.63	211469
2016-11-01	27.51	27.79	27.51	27.74	745952
2016-11-02	27.87	28.00	27.55	27.86	496453
2016-11-03	27.92	27.99	27.83	27.93	327838
2016-11-04	27.96	28.02	27.92	28.00	188868
2016-11-07	27.90	27.90	27.74	27.82	2596620
2016-11-08	27.81	27.83	27.69	27.76	5493313
2016-11-09	27.65	27.66	27.41	27.47	1158249
2016-11-10	27.19	27.29	27.02	27.05	507683
2016-11-11	27.03	27.09	26.84	26.89	376940
2016-11-14	26.64	26.70	26.35	26.60	567310
2016-11-15	26.68	26.71	26.54	26.65	1668794
2016-11-16	26.56	26.66	26.46	26.56	315685
2016-11-17	26.75	26.75	26.33	26.40	474776
2016-11-18	26.43	26.50	26.17	26.19	439221
2016-11-21	26.26	26.39	26.20	26.27	1020305
2016-11-22	26.33	26.40	26.25	26.30	337673
2016-11-23	26.10	26.16	25.99	26.08	1293129
2016-11-25	26.07	26.19	26.00	26.08	180190
2016-11-28	26.12	26.31	26.12	26.24	377660
2016-11-29	26.24	26.38	26.16	26.34	260444
2016-11-30	26.22	26.31	26.00	26.05	481647
2016-12-01	26.04	26.17	25.95	26.15	784187
2016-12-02	26.20	26.33	26.13	26.28	353476
2016-12-05	26.16	26.42	26.15	26.33	392797
2016-12-06	26.40	26.40	26.23	26.25	229372
2016-12-07	26.33	26.45	26.26	26.38	480358
2016-12-08	26.21	26.21	26.05	26.12	1154681
2016-12-09	26.05	26.09	25.90	25.92	265135
2016-12-12	26.00	26.15	25.92	26.12	3024846
2016-12-13	26.17	26.25	26.10	26.14	3063338
2016-12-14	26.37	26.38	25.85	25.86	1124561
2016-12-15	25.63	25.83	25.54	25.65	547279
2016-12-16	25.67	25.73	25.53	25.60	649458
2016-12-19	25.68	25.78	25.59	25.62	800627
2016-12-20	25.54	25.63	25.52	25.59	416591
2016-12-21	25.66	25.75	25.63	25.71	604212
2016-12-22	25.71	25.74	25.60	25.64	318988
2016-12-23	25.74	25.78	25.65	25.71	548869
2016-12-27	25.76	25.80	25.66	25.76	1194146
2016-12-28	25.59	25.79	25.59	25.76	940183
2016-12-29	25.80	25.96	25.75	25.93	914786
2016-12-30	25.94	26.04	25.90	25.98	698615
2017-01-03	25.66	25.80	25.57	25.66	1444462
2017-01-04	25.72	25.91	25.67	25.74	1143101
2017-01-05	25.87	26.09	25.84	26.03	474264
2017-01-06	25.90	25.97	25.77	25.85	444068
2017-01-09	25.87	25.99	25.86	25.89	476565
2017-01-10	25.87	26.00	25.86	25.91	1938683
2017-01-11	25.82	26.13	25.71	25.95	1558505
2017-01-12	26.32	26.32	26.07	26.09	293861
2017-01-13	26.12	26.21	26.00	26.18	368829
2017-01-17	26.33	26.44	26.33	26.38	644568
2017-01-18	26.23	26.42	26.04	26.07	3886654
2017-01-19	25.99	26.09	25.92	26.03	624771
2017-01-20	26.01	26.13	25.95	26.05	960146
2017-01-23	26.40	26.40	26.14	26.30	935963
2017-01-24	26.39	26.39	26.18	26.24	441417
2017-01-25	26.21	26.27	26.14	26.24	297931
2017-01-26	26.12	26.18	25.98	26.06	1001820
2017-01-27	26.00	26.08	25.97	26.05	393447
2017-01-30	26.04	26.15	25.96	26.10	501695
2017-01-31	26.32	26.40	26.22	26.36	960406
2017-02-01	26.26	26.39	26.15	26.32	568568
2017-02-02	26.46	26.52	26.34	26.36	407753
2017-02-03	26.36	26.48	26.24	26.31	800583
2017-02-06	26.30	26.41	26.24	26.41	311693
2017-02-07	26.29	26.32	26.18	26.24	400804
2017-02-08	26.37	26.41	26.29	26.35	378154
2017-02-09	26.43	26.43	26.22	26.23	209879
2017-02-10	26.10	26.26	26.10	26.24	281794
2017-02-13	26.12	26.22	26.09	26.14	1818977
2017-02-14	26.18	26.22	26.04	26.11	478417
2017-02-15	26.00	26.16	25.93	26.12	239022
2017-02-16	26.24	26.31	26.17	26.28	254519
2017-02-17	26.24	26.29	26.16	26.18	372404
2017-02-21	26.11	26.21	26.09	26.16	168780
2017-02-22	26.12	26.24	26.08	26.20	476142
2017-02-23	26.35	26.38	26.30	26.34	219947
2017-02-24	26.41	26.49	26.35	26.42	163135
2017-02-27	26.51	26.54	26.39	26.39	4119199
2017-02-28	26.52	26.55	26.42	26.44	322256
2017-03-01	26.00	26.26	26.00	26.18	1060756
2017-03-02	26.09	26.11	25.98	26.01	498507
2017-03-03	26.11	26.19	26.01	26.13	519496
2017-03-06	26.22	26.23	26.08	26.13	511789
2017-03-07	26.11	26.16	26.07	26.10	202479
2017-03-08	25.94	26.00	25.92	25.97	244221
2017-03-09	25.92	25.96	25.82	25.84	380198
2017-03-10	25.92	26.02	25.85	26.00	680715
2017-03-13	25.95	26.05	25.95	25.98	390907
2017-03-14	25.98	26.02	25.90	25.93	203835
2017-03-15	25.97	26.47	25.96	26.33	307063
2017-03-16	26.38	26.39	26.26	26.31	363412
2017-03-17	26.37	26.46	26.36	26.45	325890
2017-03-20	26.47	26.50	26.39	26.45	422966
2017-03-21	26.50	26.62	26.50	26.57	161063
2017-03-22	26.60	26.74	26.58	26.70	349391
2017-03-23	26.70	26.74	26.62	26.66	400165
2017-03-24	26.65	26.72	26.62	26.70	272834
2017-03-27	26.93	26.93	26.81	26.82	321355
2017-03-28	26.89	26.90	26.68	26.72	165642
2017-03-29	26.70	26.80	26.66	26.78	287917
2017-03-30	26.68	26.72	26.53	26.56	204834
2017-03-31	26.55	26.67	26.53	26.64	1202934
2017-04-03	26.67	26.75	26.58	26.72	7028647
2017-04-04	26.71	26.73	26.66	26.69	2243526
2017-04-05	26.68	26.78	26.62	26.73	914320
2017-04-06	26.65	26.72	26.64	26.64	371312
2017-04-07	26.65	26.72	26.53	26.54	417710
2017-04-10	26.56	26.67	26.52	26.62	486002
2017-04-11	26.73	26.73	26.63	26.69	310454
2017-04-12	26.75	26.88	26.67	26.83	308141
2017-04-13	26.84	26.88	26.79	26.82	425499
2017-04-17	26.95	27.04	26.88	26.92	369015
2017-04-18	27.01	27.20	26.95	27.10	449323
2017-04-19	27.08	27.10	26.96	27.04	349422
2017-04-20	27.00	27.08	26.94	26.95	553627
2017-04-21	26.97	27.00	26.93	26.97	289216
2017-04-24	27.05	27.12	27.02	27.11	143096
2017-04-25	27.02	27.09	27.00	27.04	211445
2017-04-26	26.93	26.99	26.84	26.92	300562
2017-04-27	26.95	27.02	26.86	26.97	261953
2017-04-28	27.05	27.05	26.95	27.02	147903
2017-05-01	26.98	27.07	26.93	27.02	1425898
2017-05-02	26.98	27.05	26.90	26.99	527017
2017-05-03	26.94	27.08	26.89	26.92	744842
2017-05-04	26.85	27.03	26.81	26.99	860650
2017-05-05	26.97	27.03	26.90	27.03	160132
2017-05-08	26.94	26.94	26.81	26.87	142746
2017-05-09	26.68	26.74	26.61	26.67	1410346
2017-05-10	26.68	26.73	26.59	26.65	276054
2017-05-11	26.66	26.69	26.63	26.64	183915
2017-05-12	26.80	26.87	26.74	26.86	155403
2017-05-15	26.96	26.97	26.84	26.89	132927
2017-05-16	26.99	27.13	26.94	27.05	137012
2017-05-17	27.25	27.37	27.17	27.31	166705
2017-05-18	27.34	27.39	27.22	27.29	305427
2017-05-19	27.42	27.50	27.37	27.46	146199
2017-05-22	27.46	27.54	27.41	27.49	272056
2017-05-23	27.52	27.55	27.37	27.41	274008
2017-05-24	27.39	27.48	27.25	27.48	296018
2017-05-25	27.47	27.48	27.41	27.48	393020
2017-05-26	27.46	27.49	27.40	27.47	148657
2017-05-30	27.49	27.54	27.42	27.54	300987
2017-05-31	27.53	27.61	27.50	27.54	347024
2017-06-01	27.46	27.57	27.41	27.54	534994
2017-06-02	27.67	27.73	27.63	27.73	428802
2017-06-05	27.65	27.72	27.60	27.69	338248
2017-06-06	27.81	27.85	27.72	27.84	616868
2017-06-07	27.77	27.84	27.72	27.72	1712596
2017-06-08	27.69	27.71	27.62	27.70	346411
2017-06-09	27.57	27.69	27.54	27.59	545651
2017-06-12	27.65	27.71	27.63	27.67	182022
2017-06-13	27.67	27.74	27.63	27.70	316175
2017-06-14	27.87	28.00	27.77	27.82	394809
2017-06-15	27.67	27.67	27.55	27.63	274433
2017-06-16	27.61	27.71	27.60	27.70	191970
2017-06-19	27.63	27.65	27.53	27.53	142853
2017-06-20	27.53	27.58	27.45	27.49	197260
2017-06-21	27.48	27.59	27.46	27.55	207284
2017-06-22	27.60	27.64	27.55	27.62	133504
2017-06-23	27.64	27.71	27.62	27.64	328825
2017-06-26	27.68	27.74	27.58	27.58	2400901
2017-06-27	27.66	27.66	27.56	27.60	275903
2017-06-28	27.63	27.74	27.63	27.71	367449
2017-06-29	27.62	27.69	27.56	27.69	208259
2017-06-30	27.64	27.69	27.57	27.63	514826
2017-07-03	27.51	27.56	27.42	27.47	1006630
2017-07-05	27.38	27.47	27.30	27.45	1372119
2017-07-06	27.37	27.43	27.28	27.38	1145115
2017-07-07	27.34	27.36	27.23	27.31	734183
2017-07-10	27.35	27.40	27.28	27.31	545657
2017-07-11	27.23	27.46	27.23	27.41	387770
2017-07-12	27.50	27.56	27.44	27.54	232267
2017-07-13	27.54	27.57	27.46	27.56	313641
2017-07-14	27.67	27.72	27.62	27.66	334514
2017-07-17	27.72	27.76	27.65	27.70	343249
2017-07-18	27.88	27.98	27.88	27.98	334585
2017-07-19	27.92	28.00	27.90	27.92	169853
2017-07-20	27.98	28.10	27.91	28.06	210883
2017-07-21	28.08	28.16	28.07	28.15	480594
2017-07-24	28.18	28.21	28.10	28.16	148134
2017-07-25	28.14	28.18	28.01	28.02	202815
2017-07-26	27.96	28.28	27.94	28.21	523286
2017-07-27	28.16	28.24	28.10	28.16	247353
2017-07-28	28.19	28.31	28.19	28.30	393580
2017-07-31	28.24	28.44	28.22	28.44	393972
2017-08-01	28.39	28.49	28.34	28.46	1069841
2017-08-02	28.42	28.53	28.32	28.44	664011
2017-08-03	28.46	28.56	28.44	28.55	330416
2017-08-04	28.41	28.44	28.23	28.29	1087853
2017-08-07	28.32	28.36	28.28	28.36	408659
2017-08-08	28.39	28.40	28.21	28.31	284824
2017-08-09	28.31	28.38	28.24	28.33	285964
2017-08-10	28.33	28.44	28.30	28.40	201003
2017-08-11	28.48	28.56	28.42	28.53	255543
2017-08-14	28.43	28.48	28.37	28.45	249810
2017-08-15	28.21	28.31	28.12	28.28	426807
2017-08-16	28.17	28.38	28.08	28.36	255998
2017-08-17	28.30	28.40	28.28	28.37	381531
2017-08-18	28.42	28.49	28.39	28.47	209301
2017-08-21	28.47	28.63	28.44	28.55	197617
2017-08-22	28.44	28.47	28.35	28.40	611207
2017-08-23	28.47	28.54	28.42	28.48	1096715
2017-08-24	28.44	28.50	28.39	28.44	97765
2017-08-25	28.39	28.64	28.39	28.62	142386
2017-08-28	28.64	28.76	28.64	28.72	418883
2017-08-29	28.87	28.88	28.67	28.72	133371
2017-08-30	28.62	28.65	28.50	28.51	733877
2017-08-31	28.51	28.65	28.46	28.62	392734
2017-09-01	28.58	28.65	28.47	28.50	524591
2017-09-05	28.65	28.81	28.64	28.73	877516
2017-09-06	28.71	28.80	28.70	28.76	497802
2017-09-07	28.87	28.99	28.85	28.97	713298
2017-09-08	29.00	29.07	28.97	29.01	2106590
2017-09-11	28.91	28.91	28.78	28.80	341415
2017-09-12	28.73	28.77	28.66	28.66	321105
2017-09-13	28.65	28.69	28.49	28.51	609158
2017-09-14	28.50	28.58	28.43	28.55	142360
2017-09-15	28.64	28.64	28.55	28.59	232018
2017-09-18	28.51	28.56	28.44	28.49	149021
2017-09-19	28.57	28.58	28.47	28.55	756193
2017-09-20	28.58	28.64	28.28	28.36	249498
2017-09-21	28.34	28.45	28.32	28.35	246139
2017-09-22	28.45	28.54	28.45	28.45	126943
2017-09-25	28.38	28.44	28.36	28.41	1433479
2017-09-26	28.26	28.32	28.22	28.27	97680
2017-09-27	27.98	28.12	27.98	28.06	444711
2017-09-28	28.04	28.44	27.99	28.09	243704
2017-09-29	28.13	28.17	28.06	28.09	1244617
2017-10-02	27.96	28.02	27.93	27.95	2543330
2017-10-03	27.95	28.01	27.92	27.95	537713
2017-10-04	28.03	28.05	27.96	28.00	556270
2017-10-05	27.96	27.98	27.85	27.86	506818
2017-10-06	27.78	27.94	27.74	27.91	439699
2017-10-09	27.96	27.98	27.90	27.93	3137711
2017-10-10	28.03	28.09	28.01	28.06	372613
2017-10-11	28.11	28.15	28.06	28.12	288802
2017-10-12	28.12	28.16	28.08	28.13	258796
2017-10-13	28.28	28.30	28.21	28.24	272407
2017-10-16	28.23	28.26	28.16	28.19	180443
2017-10-17	28.13	28.19	28.10	28.18	168582
2017-10-18	28.09	28.14	28.06	28.13	209190
2017-10-19	28.17	28.22	28.14	28.18	147673
2017-10-20	28.02	28.04	27.94	27.96	227325
2017-10-23	27.92	27.98	27.92	27.96	106833
2017-10-24	27.90	27.96	27.86	27.92	273290
2017-10-25	27.85	27.96	27.85	27.93	269329
2017-10-26	27.93	27.93	27.67	27.73	437593
2017-10-27	27.64	27.76	27.61	27.72	234442
2017-10-30	27.80	27.85	27.74	27.84	273694
2017-10-31	27.85	27.93	27.81	27.82	231448
2017-11-01	27.76	27.87	27.75	27.77	618996
2017-11-02	27.83	27.85	27.72	27.82	443255
2017-11-03	27.88	27.88	27.71	27.80	227664
2017-11-06	27.80	27.87	27.76	27.86	319567
2017-11-07	27.82	27.82	27.74	27.78	312101
2017-11-08	27.87	27.93	27.82	27.88	288906
2017-11-09	27.83	27.89	27.79	27.86	188718
2017-11-10	27.87	27.93	27.81	27.93	1344855
2017-11-13	27.87	27.92	27.81	27.88	360668
2017-11-14	27.95	28.03	27.93	28.00	210534
2017-11-15	28.06	28.15	28.01	28.06	371362
2017-11-16	28.06	28.15	28.06	28.12	777721
2017-11-17	28.18	28.25	28.12	28.24	310541
2017-11-20	28.18	28.22	28.12	28.14	290069
2017-11-21	28.21	28.28	28.17	28.26	466289
2017-11-22	28.32	28.49	28.14	28.38	536482
2017-11-24	28.50	28.56	28.40	28.41	423149
2017-11-27	28.55	28.59	28.49	28.53	219281
2017-11-28	28.56	28.59	28.38	28.44	177908
2017-11-29	28.38	28.44	28.30	28.37	221129
2017-11-30	28.36	28.48	28.34	28.38	847405
2017-12-01	28.40	28.70	28.40	28.55	3407170
2017-12-04	28.40	28.45	28.37	28.45	450960
2017-12-05	28.35	28.42	28.34	28.38	409225
2017-12-06	28.39	28.47	28.31	28.33	547614
2017-12-07	28.31	28.34	28.24	28.28	271526
2017-12-08	28.23	28.28	28.15	28.20	199000
2017-12-11	28.22	28.32	28.20	28.21	325208
2017-12-12	28.21	28.21	28.09	28.16	204381
2017-12-13	28.23	28.43	28.16	28.34	351474
2017-12-14	28.33	28.40	28.25	28.34	197452
2017-12-15	28.32	28.36	28.27	28.28	347387
2017-12-18	28.28	28.40	28.28	28.32	438133
2017-12-19	28.28	28.29	28.17	28.26	295413
2017-12-20	28.21	28.25	28.16	28.23	475992
2017-12-21	28.21	28.21	28.11	28.16	282360
2017-12-22	28.19	28.22	28.15	28.22	219717
2017-12-26	28.24	28.26	28.21	28.22	125222
2017-12-27	28.27	28.35	28.27	28.34	157571
2017-12-28	28.46	28.47	28.30	28.33	594096
2017-12-29	28.43	28.50	28.38	28.43	1228750
2018-01-02	28.59	28.64	28.44	28.59	2569291
2018-01-03	28.55	28.60	28.45	28.47	1236805
2018-01-04	28.55	28.60	28.51	28.55	616450
2018-01-05	28.57	28.61	28.48	28.53	862651
2018-01-08	28.62	28.62	28.43	28.49	608955
2018-01-09	28.43	28.45	28.32	28.40	405128
2018-01-10	28.50	28.57	28.42	28.56	818392
2018-01-11	28.55	28.63	28.54	28.60	244155
2018-01-12	28.65	28.83	28.61	28.80	260204
2018-01-16	28.87	28.98	28.83	28.90	719231
2018-01-17	28.86	29.01	28.86	28.89	309483
2018-01-18	28.91	28.95	28.83	28.87	312667
2018-01-19	28.93	28.97	28.82	28.90	814128
2018-01-22	28.94	29.00	28.89	28.94	272515
2018-01-23	28.96	29.06	28.94	29.00	269587
2018-01-24	29.21	29.28	29.12	29.26	353741
2018-01-25	29.39	29.48	29.18	29.30	322674
2018-01-26	29.37	29.44	29.26	29.32	1098849
2018-01-29	29.22	29.26	29.15	29.25	289358
2018-01-30	29.32	29.34	29.13	29.13	561947
2018-01-31	29.25	29.32	29.16	29.24	315796
2018-02-01	29.23	29.35	29.15	29.30	1943700
2018-02-02	29.11	29.16	29.03	29.09	379292
2018-02-05	29.07	29.09	28.94	29.09	893131
2018-02-06	28.94	29.17	28.93	29.11	4485472
2018-02-07	29.05	29.09	28.83	28.88	1053337
2018-02-08	28.85	28.92	28.78	28.82	366060
2018-02-09	28.79	28.85	28.74	28.74	473097
2018-02-12	28.72	28.91	28.72	28.91	671621
2018-02-13	29.00	29.05	28.92	29.04	384046
2018-02-14	29.02	29.26	28.92	29.26	590178
2018-02-15	29.28	29.38	29.28	29.38	217015
2018-02-16	29.27	29.42	29.18	29.25	2459134
2018-02-20	29.08	29.18	29.00	29.05	603298
2018-02-21	29.05	29.13	28.90	28.92	242369
2018-02-22	29.05	29.15	29.01	29.12	274594
2018-02-23	29.11	29.16	29.08	29.15	885253
2018-02-26	29.15	29.23	29.11	29.18	450678
2018-02-27	29.17	29.17	28.90	28.92	529533
2018-02-28	28.97	29.04	28.91	29.00	874667
2018-03-01	28.99	29.12	28.87	29.08	1506442
2018-03-02	29.17	29.19	29.05	29.11	673471
2018-03-05	29.15	29.18	29.03	29.07	3952527
2018-03-06	29.21	29.27	29.18	29.19	773966
2018-03-07	29.30	29.31	29.20	29.23	206985
2018-03-08	29.23	29.27	29.11	29.14	245854
2018-03-09	29.12	29.26	29.08	29.16	2225235
2018-03-12	29.13	29.30	29.13	29.27	405064
2018-03-13	29.21	29.34	29.21	29.30	451937
2018-03-14	29.29	29.39	29.24	29.37	620651
2018-03-15	29.35	29.40	29.29	29.32	660963
2018-03-16	29.25	29.28	29.21	29.22	334411
2018-03-19	29.26	29.35	29.23	29.32	358128
2018-03-20	29.22	29.25	29.14	29.19	295675
2018-03-21	29.23	29.40	29.20	29.40	320965
2018-03-22	29.37	29.44	29.33	29.36	201259
2018-03-23	29.45	29.56	29.41	29.49	297593
2018-03-26	29.55	29.72	29.51	29.61	925828
2018-03-27	29.53	29.64	29.51	29.61	259331
2018-03-28	29.48	29.55	29.38	29.40	293697
2018-03-29	29.45	29.55	29.42	29.51	790906
2018-04-02	29.50	29.58	29.43	29.56	7364263
2018-04-03	29.47	29.49	29.35	29.42	2986534
2018-04-04	29.46	29.52	29.42	29.45	2018813
2018-04-05	29.32	29.35	29.24	29.29	6168199
2018-04-06	29.37	29.40	29.32	29.37	841947
2018-04-09	29.40	29.46	29.38	29.45	1024825
2018-04-10	29.47	29.48	29.40	29.47	705215
2018-04-11	29.51	29.56	29.43	29.49	970062
2018-04-12	29.40	29.43	29.34	29.39	296925
2018-04-13	29.36	29.43	29.35	29.42	269565
2018-04-16	29.48	29.50	29.42	29.48	560597
2018-04-17	29.42	29.52	29.40	29.49	432212
2018-04-18	29.52	29.55	29.42	29.45	367074
2018-04-19	29.40	29.42	29.27	29.32	432756
2018-04-20	29.19	29.19	29.09	29.10	474247
2018-04-23	29.01	29.02	28.83	28.86	1130105
2018-04-24	28.81	28.90	28.77	28.85	525347
2018-04-25	28.74	28.74	28.64	28.69	434070
2018-04-26	28.73	28.80	28.66	28.70	537303
2018-04-27	28.68	28.78	28.67	28.78	402865
2018-04-30	28.64	28.73	28.64	28.64	1703855
2018-05-01	28.54	28.64	28.42	28.43	1624834
2018-05-02	28.44	28.49	28.31	28.31	1155894
2018-05-03	28.43	28.53	28.39	28.48	8502452
2018-05-04	28.46	28.47	28.38	28.44	3279079
2018-05-07	28.37	28.45	28.37	28.42	494566
2018-05-08	28.28	28.30	28.21	28.26	750093
2018-05-09	28.28	28.28	28.20	28.24	472462
2018-05-10	28.34	28.41	28.33	28.36	313744
2018-05-11	28.44	28.44	28.37	28.40	231238
2018-05-14	28.41	28.43	28.31	28.33	626750
2018-05-15	28.11	28.15	28.02	28.06	723524
2018-05-16	28.04	28.11	28.00	28.04	1847743
2018-05-17	28.00	28.00	27.94	27.94	182551
2018-05-18	27.93	27.96	27.87	27.92	281323
2018-05-21	27.94	27.95	27.86	27.95	582050
2018-05-22	27.94	28.00	27.94	27.96	247498
2018-05-23	27.95	27.97	27.85	27.94	251648
2018-05-24	27.99	28.13	27.99	28.10	326851
2018-05-25	28.05	28.08	28.00	28.06	211863
2018-05-29	27.90	27.98	27.83	27.90	704032
2018-05-30	27.93	28.04	27.93	28.01	510405
2018-05-31	28.06	28.10	28.04	28.04	484151
2018-06-01	27.99	28.02	27.93	27.96	1464484
2018-06-04	28.07	28.08	27.98	28.01	1097360
2018-06-05	28.01	28.09	27.94	28.03	966407
2018-06-06	28.07	28.08	27.96	27.99	401153
2018-06-07	28.04	28.04	27.97	27.98	634424
2018-06-08	27.96	27.97	27.93	27.95	232735
2018-06-11	27.98	27.99	27.92	27.95	982530
2018-06-12	27.94	27.95	27.84	27.87	394871
2018-06-13	27.95	27.97	27.78	27.92	377960
2018-06-14	27.91	27.91	27.73	27.75	289615
2018-06-15	27.73	27.79	27.71	27.75	539786
2018-06-18	27.74	27.75	27.70	27.73	309374
2018-06-19	27.74	27.74	27.66	27.73	345083
2018-06-20	27.76	27.76	27.70	27.71	119104
2018-06-21	27.75	27.77	27.70	27.72	352537
2018-06-22	27.78	27.85	27.78	27.85	123518
2018-06-25	27.83	27.90	27.78	27.79	381442
2018-06-26	27.81	27.81	27.70	27.74	313735
2018-06-27	27.70	27.77	27.62	27.65	209597
2018-06-28	27.63	27.72	27.61	27.61	153075
2018-06-29	27.79	27.85	27.70	27.75	383396
2018-07-02	27.68	27.70	27.61	27.69	9810317
2018-07-03	27.77	27.82	27.76	27.80	837775
2018-07-05	27.85	27.92	27.84	27.87	1677494
2018-07-06	27.98	28.02	27.94	27.96	1649063
2018-07-09	28.00	28.05	27.98	27.98	639173
2018-07-10	27.92	27.96	27.91	27.96	623133
2018-07-11	27.92	27.96	27.79	27.80	685314
2018-07-12	27.80	27.85	27.80	27.80	198574
2018-07-13	27.73	27.82	27.73	27.82	251527
2018-07-16	27.83	27.88	27.83	27.85	149573
2018-07-17	27.83	27.84	27.76	27.80	315003
2018-07-18	27.72	27.79	27.70	27.72	641539
2018-07-19	27.58	27.79	27.58	27.67	289847
2018-07-20	27.87	27.88	27.79	27.83	188467
2018-07-23	27.79	27.82	27.72	27.74	284040
2018-07-24	27.75	27.82	27.75	27.76	108161
2018-07-25	27.87	27.90	27.80	27.88	150203
2018-07-26	27.82	27.82	27.73	27.76	87633
2018-07-27	27.79	27.82	27.76	27.79	129873
2018-07-30	27.76	27.82	27.75	27.78	208841
2018-07-31	27.82	27.82	27.76	27.78	194204
2018-08-01	27.64	27.71	27.62	27.65	729013
2018-08-02	27.57	27.60	27.53	27.56	734326
2018-08-03	27.50	27.62	27.50	27.57	310586
2018-08-06	27.54	27.57	27.51	27.55	561132
2018-08-07	27.65	27.65	27.59	27.61	117100
2018-08-08	27.57	27.67	27.57	27.63	95751
2018-08-09	27.61	27.64	27.52	27.52	167052
2018-08-10	27.42	27.45	27.39	27.41	159114
2018-08-13	27.36	27.38	27.32	27.32	120254
2018-08-14	27.30	27.35	27.24	27.24	498647
2018-08-15	27.22	27.27	27.20	27.23	414462
2018-08-16	27.28	27.36	27.25	27.26	277625
2018-08-17	27.32	27.43	27.32	27.39	248694
2018-08-20	27.44	27.51	27.42	27.51	275818
2018-08-21	27.59	27.66	27.56	27.63	399060
2018-08-22	27.69	27.71	27.65	27.69	129138
2018-08-23	27.61	27.67	27.53	27.55	299895
2018-08-24	27.56	27.69	27.55	27.63	611969
2018-08-27	27.65	27.75	27.65	27.75	246589
2018-08-28	27.79	27.94	27.72	27.77	299443
2018-08-29	27.63	27.75	27.63	27.73	124099
2018-08-30	27.66	27.71	27.64	27.71	66639
2018-08-31	27.62	27.71	27.56	27.59	274147
2018-09-04	27.49	27.50	27.42	27.48	343216
2018-09-05	27.51	27.53	27.47	27.53	263856
2018-09-06	27.57	27.59	27.53	27.57	248529
2018-09-07	27.48	27.52	27.42	27.44	452385
2018-09-10	27.50	27.52	27.47	27.50	114153
2018-09-11	27.45	27.46	27.42	27.44	180016
2018-09-12	27.47	27.58	27.47	27.52	114111
2018-09-13	27.63	27.64	27.55	27.58	141848
2018-09-14	27.53	27.58	27.46	27.47	94670
2018-09-17	27.53	27.59	27.53	27.55	82471
2018-09-18	27.55	27.61	27.49	27.50	251448
2018-09-19	27.51	27.57	27.49	27.53	295638
2018-09-20	27.64	27.68	27.61	27.68	128299
2018-09-21	27.57	27.64	27.57	27.61	769461
2018-09-24	27.62	27.64	27.52	27.53	224591
2018-09-25	27.58	27.58	27.51	27.54	81828
2018-09-26	27.51	27.61	27.50	27.56	248888
2018-09-27	27.47	27.49	27.39	27.41	233317
2018-09-28	27.30	27.40	27.30	27.35	216338
2018-10-01	27.26	27.32	27.25	27.27	462152
2018-10-02	27.17	27.27	27.16	27.22	227069
2018-10-03	27.21	27.21	27.03	27.03	237728
2018-10-04	27.05	27.08	26.99	26.99	131465
2018-10-05	27.01	27.04	26.93	26.95	187237
2018-10-08	26.96	26.98	26.93	26.97	133941
2018-10-09	26.88	27.02	26.86	26.98	621316
2018-10-10	26.97	27.03	26.97	27.01	736875
2018-10-11	27.06	27.18	27.06	27.15	461638
2018-10-12	27.14	27.17	27.10	27.14	211641
2018-10-15	27.23	27.23	27.18	27.20	235765
2018-10-16	27.27	27.27	27.21	27.24	233090
2018-10-17	27.19	27.21	27.10	27.14	439827
2018-10-18	27.08	27.22	27.05	27.08	431942
2018-10-19	27.04	27.14	27.04	27.11	298660
2018-10-22	27.05	27.09	27.04	27.04	358423
2018-10-23	27.13	27.16	27.09	27.10	117118
2018-10-24	27.07	27.08	27.02	27.05	125328
2018-10-25	27.05	27.07	26.99	27.03	182693
2018-10-26	27.05	27.14	27.04	27.13	148346
2018-10-29	27.03	27.09	27.02	27.03	374150
2018-10-30	26.99	27.01	26.95	26.97	155242
2018-10-31	26.91	26.95	26.87	26.87	215318
2018-11-01	27.00	27.11	26.96	27.06	206832
2018-11-02	27.04	27.12	26.99	27.02	156497
2018-11-05	27.02	27.08	27.02	27.04	170067
2018-11-06	27.06	27.10	27.04	27.07	139540
2018-11-07	27.15	27.18	27.09	27.10	233313
2018-11-08	27.07	27.09	26.92	26.95	308008
2018-11-09	26.90	26.96	26.90	26.92	149676
2018-11-12	26.83	26.85	26.76	26.76	194974
2018-11-13	26.78	26.85	26.78	26.82	208454
2018-11-14	26.79	26.93	26.79	26.89	266415
2018-11-15	26.93	26.95	26.89	26.92	174503
2018-11-16	27.10	27.10	27.05	27.07	239270
2018-11-19	27.09	27.14	27.07	27.08	351580
2018-11-20	27.04	27.06	26.96	26.98	223136
2018-11-21	27.02	27.07	27.02	27.04	242712
2018-11-23	27.05	27.05	26.98	26.98	95988
2018-11-26	27.04	27.04	26.96	26.99	220578
2018-11-27	26.95	26.96	26.86	26.91	379944
2018-11-28	26.87	27.07	26.83	27.02	470941
2018-11-29	27.11	27.14	27.05	27.14	638306
2018-11-30	27.09	27.12	27.07	27.07	450805
2018-12-03	27.09	27.15	27.09	27.13	432321
2018-12-04	27.21	27.25	27.18	27.21	319010
2018-12-06	27.26	27.35	27.26	27.29	467237
2018-12-07	27.29	27.35	27.27	27.33	474649
2018-12-10	27.29	27.29	27.17	27.23	1230809
2018-12-11	27.20	27.22	27.14	27.19	3256160
2018-12-12	27.21	27.23	27.16	27.22	465974
2018-12-13	27.12	27.19	27.12	27.18	354437
2018-12-14	27.07	27.15	27.06	27.13	605855
2018-12-17	27.16	27.24	27.16	27.20	382678
2018-12-18	27.28	27.32	27.27	27.27	1116772
2018-12-19	27.37	27.42	27.28	27.30	790012
2018-12-20	27.49	27.53	27.40	27.49	771764
2018-12-21	27.42	27.42	27.27	27.28	1624960
2018-12-24	27.46	27.48	27.39	27.41	482875
2018-12-26	27.44	27.49	27.33	27.36	666785
2018-12-27	27.41	27.52	27.40	27.46	1334803
2018-12-28	27.49	27.57	27.49	27.53	999717
2018-12-31	27.58	27.66	27.54	27.61	1835041
2019-01-02	27.60	27.61	27.54	27.60	1272673
2019-01-03	27.63	27.75	27.62	27.72	620861
2019-01-04	27.65	27.77	27.64	27.70	714139
2019-01-07	27.80	27.82	27.75	27.75	974814
2019-01-08	27.66	27.74	27.66	27.67	270033
2019-01-09	27.74	27.90	27.74	27.90	1778824
2019-01-10	27.86	27.91	27.83	27.85	1109650
2019-01-11	27.85	27.89	27.76	27.78	2699913
2019-01-14	27.80	27.85	27.80	27.81	656697
2019-01-15	27.79	27.83	27.71	27.75	316388
2019-01-16	27.74	27.77	27.71	27.73	414143
2019-01-17	27.70	27.73	27.67	27.69	340565
2019-01-18	27.68	27.68	27.56	27.59	453390
2019-01-22	27.59	27.64	27.57	27.59	1052713
2019-01-23	27.62	27.70	27.60	27.68	134682
2019-01-24	27.67	27.72	27.62	27.65	284153
2019-01-25	27.74	27.83	27.74	27.83	1109173
2019-01-28	27.84	27.88	27.82	27.86	1637769
2019-01-29	27.85	27.88	27.82	27.85	609307
2019-01-30	27.83	28.03	27.82	27.99	435768
2019-01-31	28.07	28.12	27.99	27.97	1523953
2019-02-01	28.02	28.02	27.93	27.97	983252
2019-02-04	27.89	27.90	27.84	27.86	297419
2019-02-05	27.87	27.91	27.82	27.83	226322
2019-02-06	27.84	27.87	27.74	27.76	161356
2019-02-07	27.79	27.80	27.74	27.79	238790
2019-02-08	27.82	27.82	27.75	27.79	342767
2019-02-11	27.64	27.72	27.61	27.62	1378056
2019-02-12	27.67	27.69	27.61	27.67	738515
2019-02-13	27.60	27.64	27.56	27.59	1061165
2019-02-14	27.65	27.67	27.59	27.61	472394
2019-02-15	27.64	27.69	27.60	27.67	221050
2019-02-19	27.70	27.78	27.69	27.76	265627
2019-02-20	27.76	27.81	27.73	27.75	664254
2019-02-21	27.73	27.75	27.69	27.71	266617
2019-02-22	27.77	27.80	27.73	27.78	807092
2019-02-25	27.78	27.82	27.75	27.77	281032
2019-02-26	27.78	27.88	27.78	27.86	376293
2019-02-27	27.83	27.85	27.76	27.82	221687
2019-02-28	27.80	27.80	27.66	27.64	1508025
2019-03-01	27.61	27.66	27.57	27.58	520664
2019-03-04	27.54	27.58	27.49	27.53	715596
2019-03-05	27.50	27.55	27.46	27.50	450188
2019-03-06	27.53	27.62	27.53	27.57	131529
2019-03-07	27.60	27.60	27.49	27.51	172679
2019-03-08	27.59	27.64	27.58	27.59	456022
2019-03-11	27.64	27.67	27.61	27.64	108032
2019-03-12	27.63	27.73	27.63	27.70	135027
2019-03-13	27.70	27.80	27.69	27.77	188208
2019-03-14	27.70	27.73	27.68	27.72	156487
2019-03-15	27.74	27.82	27.74	27.76	94062
2019-03-18	27.81	27.84	27.79	27.83	378841
2019-03-19	27.87	27.89	27.83	27.88	169106
2019-03-20	27.88	28.08	27.86	28.04	304738
2019-03-21	28.03	28.06	27.95	27.97	91252
2019-03-22	28.01	28.08	28.00	28.07	208927
2019-03-25	28.09	28.16	28.09	28.11	115090
2019-03-26	28.06	28.09	28.00	28.02	188315
2019-03-27	27.98	28.01	27.94	27.97	345046
2019-03-28	27.85	27.98	27.85	27.92	81818
2019-03-29	27.92	27.94	27.88	27.85	107601
2019-04-01	27.87	27.88	27.75	27.77	503789
2019-04-02	27.76	27.81	27.76	27.80	286585
2019-04-03	27.70	27.82	27.70	27.78	265325
2019-04-04	27.75	27.79	27.73	27.77	310170
2019-04-05	27.77	27.78	27.72	27.75	156874
2019-04-08	27.83	27.83	27.80	27.81	161141
2019-04-09	27.88	27.93	27.85	27.87	86941
2019-04-10	27.89	27.98	27.88	27.97	457660
2019-04-11	27.94	27.94	27.85	27.85	251847
2019-04-12	27.92	27.93	27.81	27.84	178224
2019-04-15	27.84	27.85	27.77	27.85	181512
2019-04-16	27.80	27.83	27.76	27.78	221200
2019-04-17	27.79	27.79	27.73	27.75	250799
2019-04-18	27.75	27.77	27.70	27.72	149526
2019-04-22	27.70	27.74	27.69	27.73	375366
2019-04-23	27.67	27.67	27.61	27.63	138310
2019-04-24	27.62	27.71	27.58	27.60	517281
2019-04-25	27.53	27.54	27.49	27.50	344266
2019-04-26	27.59	27.63	27.59	27.62	120821
2019-04-29	27.59	27.67	27.55	27.64	165005
2019-04-30	27.65	27.73	27.65	27.67	166152
2019-05-01	27.70	27.82	27.64	27.66	238485
2019-05-02	27.64	27.66	27.55	27.59	218592
2019-05-03	27.62	27.68	27.59	27.66	215236
2019-05-06	27.66	27.69	27.62	27.65	1623283
2019-05-07	27.70	27.74	27.66	27.72	113115
2019-05-08	27.78	27.81	27.70	27.73	558578
2019-05-09	27.72	27.82	27.72	27.76	137782
2019-05-10	27.78	27.84	27.74	27.75	147180
2019-05-13	27.81	27.83	27.76	27.76	209965
2019-05-14	27.78	27.79	27.72	27.76	148077
2019-05-15	27.80	27.80	27.74	27.77	76407
2019-05-16	27.77	27.77	27.69	27.73	80552
2019-05-17	27.70	27.72	27.64	27.65	106320
2019-05-20	27.59	27.68	27.57	27.62	189498
2019-05-21	27.58	27.66	27.57	27.57	56781
2019-05-22	27.63	27.65	27.61	27.63	229907
2019-05-23	27.65	27.77	27.61	27.75	73143
2019-05-24	27.82	27.91	27.81	27.91	94098
2019-05-28	27.91	27.91	27.82	27.87	122033
2019-05-29	27.87	27.88	27.81	27.84	61441
2019-05-30	27.79	27.86	27.76	27.85	181612
2019-05-31	27.89	28.01	27.87	27.96	184686
2019-06-03	28.04	28.22	28.02	28.13	457404
2019-06-04	28.10	28.23	28.10	28.20	132563
2019-06-05	28.25	28.34	28.23	28.26	1498418
2019-06-06	28.30	28.42	28.27	28.35	188694
2019-06-07	28.45	28.52	28.44	28.52	202819
2019-06-10	28.43	28.48	28.38	28.43	246878
2019-06-11	28.47	28.49	28.44	28.45	138165
2019-06-12	28.50	28.50	28.37	28.37	221926
2019-06-13	28.39	28.46	28.39	28.42	94440
2019-06-14	28.45	28.45	28.31	28.34	103424
2019-06-17	28.33	28.34	28.25	28.26	342945
2019-06-18	28.41	28.45	28.34	28.42	67282
2019-06-19	28.45	28.59	28.39	28.51	118498
2019-06-20	28.72	28.78	28.67	28.74	172670
2019-06-21	28.73	28.79	28.68	28.79	383897
2019-06-24	28.85	28.94	28.83	28.94	615200
2019-06-25	28.95	29.00	28.89	28.94	465360
2019-06-26	28.83	28.87	28.82	28.85	132700
2019-06-27	28.81	28.87	28.78	28.83	182923
2019-06-28	28.88	28.95	28.83	28.92	1205844
2019-07-01	28.81	28.86	28.68	28.73	581562
2019-07-02	28.78	28.83	28.74	28.77	178912
2019-07-03	28.88	28.96	28.87	28.91	80705
2019-07-05	28.71	28.78	28.65	28.68	83409
2019-07-08	28.68	28.71	28.63	28.64	153685
2019-07-09	28.61	28.64	28.56	28.57	112506
2019-07-10	28.66	28.68	28.58	28.65	176674
2019-07-11	28.65	28.75	28.50	28.52	612605
2019-07-12	28.57	28.67	28.51	28.62	128248
2019-07-15	28.63	28.75	28.63	28.65	244644
2019-07-16	28.58	28.68	28.54	28.60	88452
2019-07-17	28.67	28.69	28.60	28.60	255539
2019-07-18	28.74	28.90	28.67	28.88	124308
2019-07-19	28.76	28.82	28.65	28.74	168856
2019-07-22	28.75	28.81	28.74	28.76	169638
2019-07-23	28.71	28.71	28.63	28.66	90808
2019-07-24	28.74	28.76	28.66	28.74	123009
2019-07-25	28.77	28.77	28.62	28.67	98363
2019-07-26	28.63	28.64	28.59	28.59	82552
2019-07-29	28.60	28.63	28.54	28.55	607725
2019-07-30	28.57	28.63	28.56	28.61	122586
2019-07-31	28.61	28.68	28.48	28.49	182425
2019-08-01	28.42	28.64	28.40	28.60	270100
2019-08-02	28.65	28.78	28.65	28.77	77996
2019-08-05	28.88	28.99	28.86	28.86	105682
2019-08-06	28.91	28.96	28.89	28.95	162676
2019-08-07	29.13	29.15	29.05	29.07	74443
2019-08-08	29.04	29.06	28.99	29.03	184003
2019-08-09	29.08	29.09	29.03	29.03	114770
2019-08-12	29.11	29.20	29.06	29.18	462537
2019-08-13	29.22	29.24	29.04	29.13	91120
2019-08-14	29.22	29.22	29.13	29.17	1239882
2019-08-15	29.18	29.35	29.18	29.35	105196
2019-08-16	29.19	29.28	29.15	29.21	149491
2019-08-19	29.09	29.12	29.02	29.02	104510
2019-08-20	29.12	29.21	29.07	29.20	88944
2019-08-21	29.19	29.19	29.09	29.09	81975
2019-08-22	29.03	29.11	29.01	29.04	257133
2019-08-23	29.05	29.26	29.00	29.19	143126
2019-08-26	29.16	29.19	29.10	29.14	127227
2019-08-27	29.19	29.27	29.16	29.23	68787
2019-08-28	29.26	29.32	29.23	29.26	116025
2019-08-29	29.23	29.26	29.12	29.19	74572
2019-08-30	29.19	29.20	28.98	29.02	283642
2019-09-03	29.02	29.17	28.98	29.03	441135
2019-09-04	29.09	29.24	29.06	29.17	453925
2019-09-05	29.08	29.10	28.96	29.00	203474
2019-09-06	29.04	29.10	29.00	29.00	144224
2019-09-09	29.00	29.02	28.95	28.99	186533
2019-09-10	28.92	28.97	28.85	28.85	89376
2019-09-11	28.74	28.80	28.72	28.77	779259
2019-09-12	28.88	28.90	28.78	28.79	229001
2019-09-13	28.81	28.82	28.52	28.57	1004838
2019-09-16	28.71	28.76	28.65	28.67	266919
2019-09-17	28.69	28.74	28.62	28.74	119496
2019-09-18	28.80	28.80	28.67	28.74	79755
2019-09-19	28.80	28.85	28.78	28.79	65513
2019-09-20	28.73	28.84	28.73	28.84	97851
2019-09-23	28.77	28.87	28.76	28.84	187460
2019-09-24	28.93	29.03	28.84	28.99	117975
2019-09-25	28.93	28.93	28.73	28.79	94402
2019-09-26	28.87	28.87	28.72	28.79	163125
2019-09-27	28.78	28.81	28.74	28.75	87235
2019-09-30	28.70	28.71	28.61	28.67	985021
2019-10-01	28.49	28.71	28.45	28.62	586689
2019-10-02	28.68	28.75	28.60	28.73	124195
2019-10-03	28.73	28.94	28.73	28.90	2009744
2019-10-04	28.87	28.94	28.87	28.94	88052
2019-10-07	28.91	28.93	28.82	28.85	243653
2019-10-08	28.84	28.90	28.79	28.80	57137
2019-10-09	28.80	28.85	28.76	28.76	96564
2019-10-10	28.81	28.81	28.74	28.74	41040
2019-10-11	28.73	28.80	28.70	28.74	65152
2019-10-14	28.70	28.78	28.69	28.73	218038
2019-10-15	28.69	28.76	28.65	28.68	84962
2019-10-16	28.68	28.76	28.64	28.76	89684
2019-10-17	28.78	28.86	28.77	28.80	63953
2019-10-18	28.89	28.94	28.80	28.88	92985
2019-10-21	28.81	28.84	28.76	28.81	383942
2019-10-22	28.82	28.85	28.78	28.82	130854
2019-10-23	28.81	28.84	28.80	28.81	70118
2019-10-24	28.81	28.87	28.79	28.80	114003
2019-10-25	28.81	28.81	28.71	28.72	53655
2019-10-28	28.71	28.71	28.65	28.69	257632
2019-10-29	28.65	28.70	28.62	28.69	104334
2019-10-30	28.69	28.80	28.57	28.77	115099
2019-10-31	28.88	28.95	28.88	28.90	91712
2019-11-01	28.95	28.98	28.89	28.95	206763
2019-11-04	28.80	28.90	28.76	28.79	267655
2019-11-05	28.70	28.70	28.57	28.60	234256
2019-11-06	28.65	28.65	28.60	28.61	181607
2019-11-07	28.54	28.55	28.39	28.43	246312
2019-11-08	28.39	28.39	28.31	28.34	2385122
2019-11-11	28.49	28.49	28.36	28.39	493852
2019-11-12	28.35	28.35	28.28	28.31	355405
2019-11-13	28.38	28.39	28.35	28.38	179548
2019-11-14	28.43	28.51	28.42	28.49	89467
2019-11-15	28.51	28.54	28.50	28.54	157805
2019-11-18	28.52	28.61	28.52	28.57	92112
2019-11-19	28.60	28.63	28.58	28.59	106172
2019-11-20	28.62	28.67	28.57	28.60	123727
2019-11-21	28.55	28.59	28.51	28.54	73859
2019-11-22	28.58	28.58	28.48	28.50	92074
2019-11-25	28.47	28.52	28.46	28.46	79429
2019-11-26	28.54	28.54	28.46	28.50	161822
2019-11-27	28.47	28.52	28.43	28.51	144102
2019-11-29	28.46	28.51	28.45	28.48	66644
2019-12-02	28.35	28.48	28.35	28.44	531394
2019-12-03	28.50	28.61	28.50	28.57	148596
2019-12-04	28.63	28.63	28.55	28.57	253964
2019-12-05	28.56	28.61	28.50	28.59	153189
2019-12-06	28.54	28.55	28.50	28.51	195975
2019-12-09	28.57	28.58	28.50	28.54	274072
2019-12-10	28.57	28.57	28.51	28.55	240738
2019-12-11	28.59	28.75	28.56	28.75	179306
2019-12-12	28.71	28.71	28.53	28.61	314865
2019-12-13	28.68	28.72	28.62	28.66	259421
2019-12-16	28.70	28.74	28.68	28.70	438097
2019-12-17	28.69	28.72	28.65	28.72	282590
2019-12-18	28.66	28.66	28.60	28.62	723488
2019-12-19	28.58	28.62	28.53	28.54	273826
2019-12-20	28.55	28.55	28.50	28.50	437872
2019-12-23	28.59	28.59	28.50	28.50	314797
2019-12-24	28.53	28.58	28.53	28.53	134236
2019-12-26	28.59	28.64	28.58	28.63	344458
2019-12-27	28.69	28.75	28.65	28.74	350179
2019-12-30	28.68	28.73	28.66	28.70	582715
2019-12-31	28.84	28.85	28.78	28.81	1288207
2020-01-02	28.74	28.82	28.50	28.78	905961
2020-01-03	28.84	28.85	28.78	28.79	1153910
2020-01-06	28.88	28.89	28.82	28.84	554004
2020-01-07	28.74	28.77	28.72	28.75	220394
2020-01-08	28.74	28.74	28.60	28.66	456635
2020-01-09	28.57	28.62	28.55	28.57	419131
2020-01-10	28.57	28.65	28.54	28.65	607600
2020-01-13	28.59	28.63	28.58	28.61	780131
2020-01-14	28.56	28.58	28.55	28.56	347954
2020-01-15	28.66	28.72	28.62	28.66	178923
2020-01-16	28.68	28.68	28.60	28.62	524461
2020-01-17	28.58	28.59	28.53	28.59	288384
2020-01-21	28.65	28.66	28.59	28.62	473185
2020-01-22	28.65	28.67	28.62	28.67	168786
2020-01-23	28.68	28.73	28.66	28.66	356733
2020-01-24	28.71	28.73	28.67	28.71	736446
2020-01-27	28.81	28.81	28.74	28.79	219340
2020-01-28	28.76	28.77	28.69	28.71	194919
2020-01-29	28.75	28.79	28.71	28.79	145288
2020-01-30	28.78	28.87	28.77	28.81	345986
2020-01-31	28.84	28.96	28.81	28.93	884326
2020-02-03	28.81	28.87	28.79	28.79	561905
2020-02-04	28.72	28.79	28.70	28.71	304115
2020-02-05	28.63	28.63	28.57	28.57	133315
2020-02-06	28.55	28.57	28.52	28.54	192510
2020-02-07	28.59	28.59	28.51	28.53	171167
2020-02-10	28.62	28.63	28.53	28.59	496690
2020-02-11	28.57	28.60	28.54	28.57	138932
2020-02-12	28.57	28.57	28.50	28.55	104881
2020-02-13	28.52	28.54	28.49	28.51	87661
2020-02-14	28.48	28.53	28.48	28.50	80086
2020-02-18	28.50	28.54	28.47	28.52	124307
2020-02-19	28.44	28.45	28.37	28.41	72202
2020-02-20	28.36	28.36	28.30	28.32	107339
2020-02-21	28.38	28.50	28.38	28.49	96555
2020-02-24	28.49	28.60	28.49	28.59	285020
2020-02-25	28.62	28.71	28.60	28.64	235800
2020-02-26	28.59	28.63	28.53	28.55	287976
2020-02-27	28.67	28.75	28.63	28.65	628547
2020-02-28	28.78	28.95	28.75	28.91	756711
2020-03-02	28.99	29.12	28.95	29.00	857372
2020-03-03	29.05	29.46	28.98	29.25	666580
2020-03-04	29.15	29.25	29.15	29.20	448803
2020-03-05	29.32	29.43	29.30	29.43	579737
2020-03-06	29.70	29.81	29.55	29.67	577423
2020-03-09	30.04	30.17	29.81	29.84	672288
2020-03-10	29.60	29.81	29.32	29.44	761533
2020-03-11	29.63	29.70	29.20	29.54	1486167
2020-03-12	29.05	29.40	27.62	28.66	1670895
2020-03-13	28.53	29.50	27.72	27.85	1159567
2020-03-16	27.21	28.43	27.06	28.43	1247881
2020-03-17	27.83	27.88	27.13	27.30	851553
2020-03-18	27.26	27.26	25.59	25.85	641076
2020-03-19	26.90	26.90	26.38	26.52	947843
2020-03-20	26.63	26.96	26.50	26.73	556890
2020-03-23	26.73	27.10	26.62	26.84	754879
2020-03-24	26.87	26.95	26.52	26.69	611840
2020-03-25	26.93	27.32	26.76	26.79	704448
2020-03-26	27.04	27.71	27.04	27.69	447279
2020-03-27	27.89	27.96	27.57	27.91	239713
2020-03-30	27.74	27.95	27.58	27.66	399269
2020-03-31	27.89	28.30	27.62	27.77	654898
2020-04-01	27.72	27.74	27.51	27.56	614475
2020-04-02	27.56	27.63	27.34	27.50	461383
2020-04-03	27.58	27.58	27.28	27.29	180097
2020-04-06	27.20	27.36	27.19	27.28	332596
2020-04-07	27.51	27.65	27.35	27.48	395611
2020-04-08	27.43	27.56	27.28	27.38	290207
2020-04-09	27.61	27.79	27.50	27.78	680242
2020-04-13	27.66	27.86	27.51	27.72	444118
2020-04-14	27.83	27.90	27.73	27.80	292107
2020-04-15	27.75	27.84	27.33	27.73	869934
2020-04-16	27.79	27.89	27.32	27.62	1520029
2020-04-17	27.79	27.84	27.57	27.66	761131
2020-04-20	27.66	27.75	27.20	27.62	424778
2020-04-21	27.64	27.72	27.49	27.63	232565
2020-04-22	27.55	27.68	27.47	27.51	214694
2020-04-23	27.63	27.77	27.55	27.64	245926
2020-04-24	27.66	27.84	27.63	27.84	222152
2020-04-27	27.84	27.90	27.63	27.67	670770
2020-04-28	28.01	28.01	27.85	27.85	220323
2020-04-29	27.95	28.11	27.94	28.09	94723
2020-04-30	28.09	28.26	28.07	28.16	108580
2020-05-01	28.09	28.27	28.01	28.17	313557
2020-05-04	28.15	28.15	27.94	28.08	443305
2020-05-05	28.13	28.13	27.98	28.04	105518
2020-05-06	27.89	27.96	27.81	27.89	115611
2020-05-07	27.82	28.01	27.80	27.99	207652
2020-05-08	27.93	28.11	27.93	27.99	124842
2020-05-11	27.90	27.91	27.80	27.84	139441
2020-05-12	27.86	28.03	27.86	27.95	146976
2020-05-13	28.07	28.07	27.91	27.92	328223
2020-05-14	27.96	27.96	27.83	27.92	159320
2020-05-15	27.97	28.00	27.78	27.87	123384
2020-05-18	27.87	28.07	27.87	28.05	128089
2020-05-19	27.99	28.14	27.99	28.07	68077
2020-05-20	28.12	28.25	28.12	28.24	57481
2020-05-21	28.20	28.24	28.11	28.23	546667
2020-05-22	28.14	28.14	27.91	27.94	371456
2020-05-26	28.15	28.23	28.10	28.14	438369
2020-05-27	28.14	28.24	28.13	28.18	508651
2020-05-28	28.21	28.35	28.17	28.21	620768
2020-05-29	28.28	28.48	28.28	28.38	473030
2020-06-01	28.33	28.50	28.32	28.41	840682
2020-06-02	28.45	28.58	28.43	28.47	422038
2020-06-03	28.47	28.56	28.47	28.54	369464
2020-06-04	28.49	28.61	28.45	28.55	445078
2020-06-05	28.55	28.62	28.51	28.54	103170
2020-06-08	28.63	28.77	28.59	28.75	591426
2020-06-09	28.74	28.88	28.73	28.83	385460
2020-06-10	28.87	29.12	28.84	29.03	145674
2020-06-11	29.01	29.12	28.83	28.94	215023
2020-06-12	28.97	28.98	28.73	28.84	142292
2020-06-15	28.75	28.96	28.73	28.91	291357
2020-06-16	28.96	28.96	28.69	28.80	113631
2020-06-17	28.78	28.84	28.72	28.78	103482
2020-06-18	28.86	28.87	28.72	28.73	103873
2020-06-19	28.71	28.84	28.70	28.72	66768
2020-06-22	28.76	28.95	28.76	28.85	515436
2020-06-23	29.05	29.09	28.95	29.04	425164
2020-06-24	28.99	28.99	28.87	28.94	81537
2020-06-25	28.83	29.00	28.81	28.84	182317
2020-06-26	28.90	28.97	28.81	28.87	84973
2020-06-29	29.30	29.30	28.81	28.91	146819
2020-06-30	28.92	28.98	28.82	28.88	732471
2020-07-01	28.83	28.87	28.75	28.82	381589
2020-07-02	28.91	28.97	28.81	28.83	112913
2020-07-06	29.05	29.08	28.96	29.04	196633
2020-07-07	29.06	29.06	28.95	29.00	90745
2020-07-08	29.06	29.15	29.03	29.14	131419
2020-07-09	29.18	29.22	29.07	29.12	377656
2020-07-10	29.18	29.32	29.10	29.14	195902
2020-07-13	29.13	29.16	29.03	29.07	100642
2020-07-14	29.09	29.20	29.09	29.14	125696
2020-07-15	29.21	29.28	29.15	29.21	117323
2020-07-16	29.15	29.26	29.00	29.00	324502
2020-07-17	29.12	29.32	29.12	29.30	226202
2020-07-20	29.29	29.38	29.18	29.29	587386
2020-07-21	29.35	29.55	29.28	29.53	100040
2020-07-22	29.50	29.59	29.47	29.55	640408
2020-07-23	29.48	29.67	29.48	29.52	226733
2020-07-24	29.55	29.69	29.52	29.67	3061043
2020-07-27	29.84	30.01	29.84	29.86	985699
2020-07-28	29.90	29.99	29.83	29.86	244803
2020-07-29	29.93	30.07	29.88	30.04	259763
2020-07-30	30.04	30.19	30.01	30.17	77932
2020-07-31	30.13	30.13	29.95	29.94	901048
2020-08-03	29.87	29.94	29.81	29.90	413148
2020-08-04	29.90	30.16	29.83	30.08	109529
2020-08-05	30.16	30.21	30.09	30.09	227703
2020-08-06	30.15	30.21	30.12	30.17	196409
2020-08-07	30.03	30.06	29.91	29.91	141669
2020-08-10	29.97	29.98	29.87	29.95	323018
2020-08-11	29.90	29.90	29.76	29.82	106921
2020-08-12	29.81	29.81	29.74	29.75	169834
2020-08-13	29.80	29.84	29.71	29.78	83085
2020-08-14	29.85	29.87	29.76	29.87	97304
2020-08-17	29.94	30.00	29.82	29.91	158136
2020-08-18	30.07	30.20	30.07	30.17	425174
2020-08-19	30.13	30.20	29.91	29.91	139928
2020-08-20	29.98	30.05	29.87	30.01	158775
2020-08-21	29.94	29.94	29.77	29.90	298096
2020-08-24	30.04	30.04	29.90	29.94	80348
2020-08-25	29.85	30.09	29.76	29.86	416186
2020-08-26	29.82	29.96	29.82	29.87	240516
2020-08-27	29.97	29.98	29.76	29.80	138432
2020-08-28	30.00	30.06	29.87	30.05	165307
2020-08-31	30.05	30.10	29.99	30.04	601010
2020-09-01	30.10	30.10	30.00	30.07	227237
2020-09-02	29.99	30.03	29.91	29.97	453890
2020-09-03	30.01	30.05	29.93	29.94	250375
2020-09-04	29.88	29.93	29.82	29.90	287669
2020-09-08	29.86	29.88	29.78	29.85	258941
2020-09-09	29.89	29.89	29.80	29.88	211392
2020-09-10	29.88	29.95	29.76	29.77	148274
2020-09-11	29.84	29.92	29.84	29.91	67033
2020-09-14	30.00	30.03	29.92	29.94	206632
2020-09-15	30.03	30.08	29.98	30.00	103997
2020-09-16	30.02	30.11	29.98	29.98	94494
2020-09-17	30.01	30.17	30.01	30.13	99631
2020-09-18	30.14	30.18	30.06	30.11	47636
2020-09-21	30.06	30.06	29.90	29.98	173048
2020-09-22	30.04	30.04	29.85	29.87	118752
2020-09-23	29.82	29.82	29.58	29.66	251523
2020-09-24	29.65	29.66	29.54	29.62	1798223
2020-09-25	29.62	29.62	29.54	29.61	544892
2020-09-28	29.70	29.75	29.63	29.75	179503
2020-09-29	29.78	29.84	29.73	29.80	257365
2020-09-30	29.79	29.91	29.67	29.65	1234078
2020-10-01	29.82	29.93	29.72	29.73	1249063
2020-10-02	29.79	29.85	29.76	29.78	433539
2020-10-05	29.80	29.91	29.78	29.80	697335
2020-10-06	29.79	29.89	29.74	29.81	190917
2020-10-07	29.76	29.85	29.69	29.69	281422
2020-10-08	29.70	29.87	29.70	29.87	223639
2020-10-09	29.90	30.02	29.90	30.01	119474
2020-10-12	30.10	30.10	29.95	29.99	895924
2020-10-13	30.00	30.02	29.93	29.94	103252
2020-10-14	30.03	30.08	30.01	30.07	75566
2020-10-15	30.01	30.01	29.93	29.93	626681
2020-10-16	30.00	30.06	29.97	29.98	98076
2020-10-19	30.05	30.11	30.00	30.02	282130
2020-10-20	30.06	30.14	30.06	30.10	173855
2020-10-21	30.16	30.29	30.16	30.26	450183
2020-10-22	30.21	30.21	30.06	30.11	164761
2020-10-23	30.10	30.22	30.08	30.21	231141
2020-10-26	30.13	30.16	30.03	30.13	341772
2020-10-27	30.18	30.30	30.17	30.24	263922
2020-10-28	30.12	30.12	30.01	30.10	244115
2020-10-29	29.95	30.02	29.92	29.94	537726
2020-10-30	29.90	29.99	29.86	29.93	660753
2020-11-02	29.94	29.94	29.81	29.81	1773446
2020-11-03	29.97	30.06	29.96	29.97	303430
2020-11-04	30.06	30.19	30.04	30.18	171516
2020-11-05	30.41	30.46	30.36	30.46	574689
2020-11-06	30.47	30.56	30.40	30.53	232714
2020-11-09	30.45	30.45	30.09	30.15	320349
2020-11-10	30.12	30.15	30.06	30.14	1451314
2020-11-11	30.03	30.12	30.03	30.09	132013
2020-11-12	30.07	30.23	30.07	30.15	156671
2020-11-13	30.21	30.31	30.20	30.24	110943
2020-11-16	30.27	30.39	30.27	30.38	458646
2020-11-17	30.40	30.49	30.35	30.49	153974
2020-11-18	30.45	30.55	30.44	30.46	276536
2020-11-19	30.36	30.53	30.36	30.48	438577
2020-11-20	30.49	30.57	30.45	30.54	104248
2020-11-23	30.57	30.57	30.35	30.44	125746
2020-11-24	30.47	30.53	30.40	30.53	233187
2020-11-25	30.52	30.62	30.51	30.62	212068
2020-11-27	30.59	30.72	30.59	30.67	74366
2020-11-30	30.72	30.72	30.54	30.52	1220424
2020-12-01	30.58	30.68	30.55	30.58	1037347
2020-12-02	30.60	30.70	30.59	30.65	311006
2020-12-03	30.87	30.94	30.82	30.93	223238
2020-12-04	30.88	30.92	30.83	30.89	288658
2020-12-07	30.94	30.98	30.83	30.84	578295
2020-12-08	30.87	30.93	30.87	30.92	222295
2020-12-09	30.94	30.95	30.83	30.93	293514
2020-12-10	30.94	31.08	30.93	31.02	443198
2020-12-11	31.06	31.06	30.98	31.04	213306
2020-12-14	31.10	31.10	31.00	31.01	533332
2020-12-15	31.12	31.14	31.06	31.09	536099
2020-12-16	31.05	31.15	31.00	31.07	285801
2020-12-17	31.32	31.32	31.21	31.25	425250
2020-12-18	31.23	31.23	31.12	31.17	318896
2020-12-21	31.10	31.19	31.00	31.16	782208
2020-12-22	31.08	31.11	30.96	31.01	228162
2020-12-23	31.05	31.06	30.97	30.99	460799
2020-12-24	31.07	31.10	31.04	31.05	133667
2020-12-28	31.07	31.14	31.03	31.04	348161
2020-12-29	31.19	31.19	31.05	31.14	200236
2020-12-30	31.29	31.30	31.18	31.30	204394
2020-12-31	31.31	31.31	31.21	31.23	1062244
2021-01-04	31.40	31.46	31.30	31.40	1648230
2021-01-05	31.38	31.47	31.35	31.45	748315
2021-01-06	31.41	31.45	31.28	31.44	643147
2021-01-07	31.28	31.28	31.18	31.19	629881
2021-01-08	31.27	31.27	31.06	31.11	556808
2021-01-11	30.94	31.02	30.88	30.98	642928
2021-01-12	30.98	31.08	30.91	31.05	373152
2021-01-13	31.04	31.12	31.00	31.09	289363
2021-01-14	31.04	31.18	31.02	31.11	291444
2021-01-15	31.04	31.04	30.94	30.98	218962
2021-01-19	31.01	31.03	30.95	30.95	234742
2021-01-20	30.98	31.07	30.98	31.05	168235
2021-01-21	31.01	31.09	31.01	31.04	312964
2021-01-22	30.99	30.99	30.90	30.95	629804
2021-01-25	30.99	31.07	30.95	30.96	470636
2021-01-26	30.99	31.07	30.99	31.02	155135
2021-01-27	30.92	30.92	30.80	30.84	173191
2021-01-28	30.86	30.95	30.86	30.92	325088
2021-01-29	30.87	30.90	30.79	30.82	778645
2021-02-01	30.76	30.76	30.60	30.62	915416
2021-02-02	30.60	30.63	30.54	30.60	333809
2021-02-03	30.62	30.62	30.51	30.55	428299
2021-02-04	30.52	30.53	30.39	30.46	279636
2021-02-05	30.49	30.55	30.43	30.51	278616
2021-02-08	30.50	30.63	30.50	30.63	575610
2021-02-09	30.67	30.74	30.64	30.70	1540891
2021-02-10	30.78	30.79	30.69	30.69	179551
2021-02-11	30.76	30.81	30.73	30.79	232931
2021-02-12	30.66	30.67	30.58	30.65	943753
2021-02-16	30.53	30.53	30.38	30.40	182432
2021-02-17	30.32	30.33	30.28	30.32	614004
2021-02-18	30.33	30.39	30.28	30.39	281607
2021-02-19	30.35	30.42	30.31	30.38	610492
2021-02-22	30.37	30.44	30.32	30.37	241842
2021-02-23	30.34	30.39	30.28	30.37	96771
2021-02-24	30.25	30.36	30.17	30.35	421746
2021-02-25	30.24	30.27	29.94	30.01	356745
2021-02-26	30.03	30.10	29.90	29.97	918786
2021-03-01	30.04	30.10	30.00	30.07	2716144
2021-03-02	30.02	30.16	29.96	30.16	254306
2021-03-03	30.06	30.06	29.91	29.92	212896
2021-03-04	29.90	29.93	29.67	29.71	227402
2021-03-05	29.67	29.67	29.56	29.61	155385
2021-03-08	29.52	29.53	29.36	29.38	496257
2021-03-09	29.61	29.63	29.55	29.58	165102
2021-03-10	29.66	29.70	29.59	29.69	191481
2021-03-11	29.76	29.87	29.74	29.84	108996
2021-03-12	29.62	29.67	29.56	29.65	120410
2021-03-15	29.63	29.68	29.55	29.64	322571
2021-03-16	29.69	29.70	29.62	29.63	103460
2021-03-17	29.49	29.75	29.48	29.71	195676
2021-03-18	29.50	29.59	29.47	29.50	130360
2021-03-19	29.50	29.59	29.49	29.58	98884
2021-03-22	29.63	29.73	29.59	29.70	351208
2021-03-23	29.62	29.67	29.57	29.62	492498
2021-03-24	29.59	29.59	29.48	29.49	1073140
2021-03-25	29.44	29.59	29.43	29.47	173336
2021-03-26	29.41	29.46	29.38	29.46	94420
2021-03-29	29.45	29.54	29.31	29.31	175898
2021-03-30	29.19	29.22	29.11	29.21	113125
2021-03-31	29.19	29.27	29.14	29.12	569049
2021-04-01	29.26	29.35	29.02	29.28	1405764
2021-04-05	29.25	29.36	29.25	29.33	673463
2021-04-06	29.34	29.58	29.34	29.57	3927406
2021-04-07	29.60	29.60	29.48	29.51	438331
2021-04-08	29.60	29.68	29.60	29.64	241670
2021-04-09	29.49	29.55	29.48	29.55	250389
2021-04-12	29.55	29.57	29.43	29.51	921312
2021-04-13	29.56	29.65	29.51	29.64	260196
2021-04-14	29.68	29.70	29.63	29.66	282361
2021-04-15	29.74	29.82	29.73	29.79	255225
2021-04-16	29.72	29.79	29.71	29.71	130568
2021-04-19	29.79	29.86	29.79	29.84	770845
2021-04-20	29.83	29.88	29.82	29.84	147661
2021-04-21	29.81	29.90	29.81	29.88	100466
2021-04-22	29.86	29.88	29.80	29.85	171994
2021-04-23	29.95	29.97	29.87	29.97	102889
2021-04-26	29.96	29.97	29.88	29.93	492339
2021-04-27	29.89	29.92	29.80	29.81	181691
2021-04-28	29.81	29.95	29.78	29.93	348370
2021-04-29	29.87	29.87	29.75	29.84	183566
2021-04-30	29.80	29.80	29.61	29.60	553395
2021-05-03	29.72	29.79	29.68	29.77	928513
2021-05-04	29.70	29.71	29.61	29.65	302807
2021-05-05	29.66	29.70	29.61	29.62	1005593
2021-05-06	29.61	29.75	29.61	29.74	209526
2021-05-07	29.83	29.95	29.83	29.92	125661
2021-05-10	29.92	29.97	29.85	29.85	665043
2021-05-11	29.88	29.91	29.83	29.86	182909
2021-05-12	29.66	29.72	29.52	29.53	134465
2021-05-13	29.57	29.86	29.50	29.58	113209
2021-05-14	29.70	29.73	29.67	29.69	172414
2021-05-17	29.66	29.74	29.63	29.74	477047
2021-05-18	29.76	29.84	29.76	29.80	81533
2021-05-19	29.74	29.81	29.64	29.71	182611
2021-05-20	29.76	29.88	29.76	29.84	259348
2021-05-21	29.90	29.90	29.75	29.82	90672
2021-05-24	29.85	29.90	29.83	29.84	379065
2021-05-25	29.95	30.00	29.92	29.96	267470
2021-05-26	29.98	30.04	29.93	29.97	555499
2021-05-27	29.90	29.94	29.87	29.93	252321
2021-05-28	29.87	29.92	29.82	29.89	496250
2021-06-01	29.95	30.00	29.92	29.94	393525
2021-06-02	29.89	29.97	29.88	29.96	122282
2021-06-03	29.82	29.82	29.69	29.77	705356
2021-06-04	29.90	29.96	29.90	29.96	112545
2021-06-07	29.97	29.97	29.92	29.94	147613
2021-06-08	29.99	29.99	29.93	29.93	313956
2021-06-09	30.10	30.10	29.98	30.02	88222
2021-06-10	29.99	30.09	29.93	30.06	112218
2021-06-11	30.02	30.03	29.92	29.97	200262
2021-06-14	29.97	29.97	29.88	29.93	113460
2021-06-15	29.85	29.89	29.82	29.84	218851
2021-06-16	29.88	29.91	29.56	29.60	215061
2021-06-17	29.49	29.55	29.26	29.42	174076
2021-06-18	29.51	29.51	29.35	29.42	91752
2021-06-21	29.50	29.53	29.42	29.53	785317
2021-06-22	29.42	29.57	29.40	29.49	162891
2021-06-23	29.51	29.58	29.43	29.44	117827
2021-06-24	29.48	29.54	29.46	29.47	68686
2021-06-25	29.55	29.55	29.41	29.44	99691
2021-06-28	29.46	29.52	29.44	29.46	174367
2021-06-29	29.40	29.45	29.37	29.41	81536
2021-06-30	29.40	29.45	29.35	29.33	566314
2021-07-01	29.34	29.39	29.25	29.29	300927
2021-07-02	29.33	29.46	29.31	29.40	220920
2021-07-06	29.42	29.48	29.34	29.35	534121
2021-07-07	29.44	29.47	29.37	29.42	122769
2021-07-08	29.53	29.56	29.47	29.51	108687
2021-07-09	29.51	29.53	29.46	29.50	110272
2021-07-12	29.49	29.53	29.46	29.49	158731
2021-07-13	29.43	29.48	29.32	29.32	82224
2021-07-14	29.50	29.56	29.50	29.55	50091
2021-07-15	29.54	29.63	29.46	29.46	370922
2021-07-16	29.48	29.54	29.45	29.51	53339
2021-07-19	29.54	29.61	29.51	29.52	200751
2021-07-20	29.59	29.59	29.49	29.54	68689
2021-07-21	29.45	29.55	29.41	29.50	118297
2021-07-22	29.65	29.65	29.53	29.55	58662
2021-07-23	29.54	29.55	29.48	29.52	354977
2021-07-26	29.52	29.61	29.52	29.53	197164
2021-07-27	29.68	29.68	29.59	29.65	59691
2021-07-28	29.56	29.72	29.55	29.69	83672
2021-07-29	29.74	29.82	29.72	29.79	164565
2021-07-30	29.78	29.79	29.70	29.72	315590
2021-08-02	29.81	29.82	29.70	29.70	467956
2021-08-03	29.80	29.84	29.74	29.81	128391
2021-08-04	29.95	29.97	29.74	29.81	267539
2021-08-05	29.81	29.84	29.73	29.79	171090
2021-08-06	29.69	29.69	29.51	29.54	52162
2021-08-09	29.61	29.61	29.50	29.54	345190
2021-08-10	29.55	29.55	29.44	29.44	99290
2021-08-11	29.53	29.56	29.43	29.56	47057
2021-08-12	29.49	29.50	29.40	29.50	61884
2021-08-13	29.56	29.68	29.46	29.61	44071
2021-08-16	29.68	29.68	29.52	29.52	358036
2021-08-17	29.53	29.53	29.46	29.48	57506
2021-08-18	29.54	29.54	29.43	29.50	60138
2021-08-19	29.48	29.49	29.37	29.40	55093
2021-08-20	29.40	29.44	29.34	29.41	95593
2021-08-23	29.50	29.60	29.44	29.55	535629
2021-08-24	29.57	29.57	29.48	29.51	114201
2021-08-25	29.47	29.48	29.41	29.48	126479
2021-08-26	29.42	29.44	29.36	29.44	134220
2021-08-27	29.42	29.58	29.33	29.58	83381
2021-08-30	29.54	29.59	29.48	29.50	522925
2021-08-31	29.59	29.62	29.45	29.43	231679
2021-09-01	29.58	29.59	29.47	29.57	167348
2021-09-02	29.65	29.65	29.58	29.59	1064139
2021-09-03	29.66	29.66	29.49	29.61	361984
2021-09-07	29.50	29.50	29.40	29.43	130641
2021-09-08	29.44	29.44	29.35	29.41	102805
2021-09-09	29.49	29.55	29.44	29.53	84883
2021-09-10	29.52	29.52	29.41	29.43	97709
2021-09-13	29.47	29.50	29.35	29.49	499816
2021-09-14	29.49	29.51	29.42	29.46	84312
2021-09-15	29.51	29.51	29.42	29.45	106899
2021-09-16	29.39	29.39	29.27	29.31	189015
2021-09-17	29.25	29.26	29.17	29.17	82794
2021-09-20	29.16	29.26	29.16	29.26	336188
2021-09-21	29.28	29.28	29.20	29.21	181674
2021-09-22	29.25	29.33	29.17	29.22	155848
2021-09-23	29.27	29.34	29.01	29.14	116199
2021-09-24	29.03	29.05	28.98	29.00	105701
2021-09-27	29.00	29.01	28.77	28.98	333889
2021-09-28	28.83	28.86	28.71	28.81	137669
2021-09-29	28.79	28.81	28.60	28.60	123404
2021-09-30	28.67	28.73	28.65	28.71	217161
2021-10-01	28.81	28.82	28.75	28.80	269116
2021-10-04	28.83	28.85	28.78	28.79	244803
2021-10-05	28.75	28.76	28.51	28.67	208420
2021-10-06	28.66	28.66	28.58	28.65	88264
2021-10-07	28.64	28.68	28.58	28.62	130217
2021-10-08	28.62	28.62	28.51	28.53	81820
2021-10-11	28.53	28.53	28.33	28.33	151135
2021-10-12	28.43	28.43	28.36	28.41	70102
2021-10-13	28.49	28.61	28.49	28.61	158158
2021-10-14	28.69	28.71	28.60	28.71	64003
2021-10-15	28.60	28.65	28.55	28.59	60395
2021-10-18	28.60	28.60	28.45	28.57	252818
2021-10-19	28.62	28.64	28.56	28.59	92190
2021-10-20	28.65	28.68	28.61	28.65	92213
2021-10-21	28.65	28.65	28.51	28.51	92706
2021-10-22	28.64	28.66	28.56	28.66	70669
2021-10-25	28.61	28.63	28.52	28.59	111772
2021-10-26	28.61	28.64	28.55	28.60	84416
2021-10-27	28.69	28.76	28.63	28.71	132732
2021-10-28	28.75	28.83	28.71	28.76	734432
2021-10-29	28.70	28.70	28.48	28.56	564908
2021-11-01	28.45	28.55	28.41	28.50	411520
2021-11-02	28.59	28.61	28.55	28.56	333916
2021-11-03	28.52	28.62	28.49	28.57	956327
2021-11-04	28.65	28.65	28.54	28.61	87370
2021-11-05	28.66	28.77	28.61	28.77	109994
2021-11-08	28.81	28.81	28.73	28.75	171193
2021-11-09	28.86	28.90	28.83	28.89	161852
2021-11-10	28.78	28.79	28.47	28.47	200587
2021-11-11	28.44	28.49	28.39	28.39	309530
2021-11-12	28.46	28.48	28.41	28.48	90525
2021-11-15	28.48	28.48	28.26	28.26	258752
2021-11-16	28.27	28.30	28.18	28.18	187788
2021-11-17	28.17	28.29	28.17	28.29	123532
2021-11-18	28.29	28.37	28.25	28.37	108080
2021-11-19	28.33	28.39	28.31	28.33	197341
2021-11-22	28.15	28.18	28.02	28.02	249431
2021-11-23	28.00	28.02	27.97	27.99	265114
2021-11-24	27.97	27.97	27.84	27.94	160346
2021-11-26	28.25	28.29	28.03	28.29	84532
2021-11-29	28.16	28.23	28.11	28.23	306935
2021-11-30	28.45	28.53	28.24	28.34	551448
2021-12-01	28.42	28.42	28.34	28.40	239269
2021-12-02	28.40	28.42	28.30	28.35	257208
2021-12-03	28.34	28.41	28.21	28.33	542744
2021-12-06	28.36	28.36	28.26	28.35	905555
2021-12-07	28.36	28.39	28.25	28.39	1275145
2021-12-08	28.49	28.49	28.30	28.42	338212
2021-12-09	28.36	28.49	28.34	28.39	490572
2021-12-10	28.39	28.43	28.35	28.43	459645
2021-12-13	28.46	28.46	28.36	28.38	695930
2021-12-14	28.42	28.42	28.29	28.30	246684
2021-12-15	28.35	28.38	28.20	28.34	190562
2021-12-16	28.38	28.46	28.37	28.44	243672
2021-12-17	28.48	28.48	28.29	28.34	227152
2021-12-20	28.42	28.42	28.22	28.28	1654680
2021-12-21	28.20	28.34	28.12	28.21	1007933
2021-12-22	28.20	28.30	28.16	28.27	276622
2021-12-23	28.24	28.24	28.15	28.24	291702
2021-12-27	28.25	28.26	28.06	28.26	300668
2021-12-28	28.22	28.27	28.15	28.15	623271
2021-12-29	28.16	28.20	28.13	28.16	326107
2021-12-30	28.16	28.21	28.14	28.14	357389
2021-12-31	28.22	28.30	28.20	28.27	1005293
2022-01-03	27.99	28.19	27.93	27.93	721796
2022-01-04	27.95	27.96	27.80	27.93	240399
2022-01-05	28.08	28.08	27.81	27.81	613030
2022-01-06	27.85	27.85	27.76	27.76	380358
2022-01-07	27.90	27.90	27.81	27.83	324386
2022-01-10	27.81	27.86	27.75	27.86	1019530
2022-01-11	27.82	27.96	27.82	27.91	811347
2022-01-12	28.11	28.20	28.06	28.14	217381
2022-01-13	28.26	28.26	28.21	28.22	292727
2022-01-14	28.11	28.17	28.01	28.08	357258
2022-01-18	28.00	28.00	27.71	27.78	706286
2022-01-19	27.98	27.98	27.85	27.91	191586
2022-01-20	27.97	27.99	27.85	27.85	974011
2022-01-21	28.08	28.08	27.97	27.97	354120
2022-01-24	27.96	28.00	27.81	27.90	472976
2022-01-25	27.87	27.89	27.80	27.83	186874
2022-01-26	27.86	27.87	27.51	27.51	200508
2022-01-27	27.51	27.57	27.48	27.55	302398
2022-01-28	27.46	27.51	27.30	27.42	617884
2022-01-31	27.48	27.57	27.42	27.51	1225174
2022-02-01	27.65	27.65	27.55	27.60	326762
2022-02-02	27.73	27.77	27.68	27.70	342000
2022-02-03	27.68	27.79	27.60	27.63	166354
2022-02-04	27.56	27.58	27.49	27.53	227721
2022-02-07	27.56	27.56	27.46	27.47	384305
2022-02-08	27.36	27.40	27.33	27.34	331119
2022-02-09	27.54	27.54	27.44	27.50	436732
2022-02-10	27.32	27.46	27.24	27.24	286211
2022-02-11	27.41	27.41	27.27	27.31	172985
2022-02-14	27.26	27.26	27.12	27.16	140711
2022-02-15	27.16	27.24	27.14	27.21	56301
2022-02-16	27.20	27.37	27.20	27.32	176109
2022-02-17	27.32	27.40	27.32	27.37	244935
2022-02-18	27.46	27.46	27.32	27.40	75808
2022-02-22	27.37	27.37	27.25	27.33	99486
2022-02-23	27.39	27.39	27.23	27.23	281524
2022-02-24	27.00	27.17	26.90	27.00	141373
2022-02-25	27.02	27.19	27.02	27.19	760752
2022-02-28	27.15	27.27	27.09	27.18	525117
2022-03-01	27.15	27.31	27.15	27.19	311651
2022-03-02	26.98	27.06	26.76	26.92	206811
2022-03-03	26.96	26.98	26.85	26.95	226943
2022-03-04	26.85	26.96	26.81	26.90	102809
2022-03-07	26.82	26.82	26.59	26.68	388544
2022-03-08	26.54	26.62	26.51	26.52	292230
2022-03-09	26.22	26.78	26.22	26.61	136162
2022-03-10	26.52	26.61	26.40	26.44	231510
2022-03-11	26.52	26.56	26.24	26.29	131325
2022-03-14	26.15	26.16	26.00	26.03	265987
2022-03-15	26.16	26.19	25.97	26.04	420060
2022-03-16	26.16	26.31	26.00	26.29	167233
2022-03-17	26.43	26.44	26.10	26.41	149909
2022-03-18	26.39	26.39	26.14	26.38	130748
2022-03-21	26.34	26.34	26.06	26.06	152463
2022-03-22	26.11	26.30	26.03	26.09	219942
2022-03-23	26.48	26.48	26.00	26.12	155881
2022-03-24	25.99	26.05	25.86	26.00	336564
2022-03-25	25.94	25.97	25.78	25.88	142838
2022-03-28	25.76	25.82	25.56	25.82	288371
2022-03-29	25.99	26.08	25.85	25.86	129758
2022-03-30	26.18	26.18	25.87	26.05	193061
2022-03-31	26.10	26.17	26.00	26.01	249606
2022-04-01	25.85	25.94	25.80	25.90	632702
2022-04-04	25.94	26.01	25.87	25.97	592393
2022-04-05	25.90	25.90	25.63	25.71	761416
2022-04-06	25.55	25.63	25.45	25.51	163468
2022-04-07	25.53	25.55	25.42	25.44	237064
2022-04-08	25.42	25.46	25.31	25.36	560405
2022-04-11	25.23	25.29	25.00	25.00	1275765
2022-04-12	25.23	25.32	25.17	25.24	2003044
2022-04-13	25.18	25.40	25.17	25.25	319864
2022-04-14	25.24	25.34	25.09	25.16	258737
2022-04-18	25.08	25.14	24.99	25.03	298074
2022-04-19	24.92	24.92	24.78	24.86	351223
2022-04-20	25.06	25.12	24.93	25.03	140968
2022-04-21	25.02	25.02	24.77	24.83	316446
2022-04-22	24.70	24.77	24.62	24.66	139857
2022-04-25	24.64	24.75	24.55	24.74	206138
2022-04-26	24.68	24.72	24.54	24.70	705263
2022-04-27	24.64	24.64	24.38	24.44	168998
2022-04-28	24.29	24.29	24.12	24.12	147674
2022-04-29	24.06	24.32	24.06	24.18	744509
2022-05-02	24.12	24.17	23.99	24.03	323045
2022-05-03	24.29	24.29	24.10	24.10	490922
2022-05-04	24.17	24.56	24.09	24.42	454051
2022-05-05	24.25	24.36	23.96	24.04	488039
2022-05-06	24.00	24.02	23.82	23.92	485524
2022-05-09	23.82	23.92	23.73	23.78	562999
2022-05-10	23.93	23.98	23.79	23.82	420289
2022-05-11	23.80	24.00	23.80	23.81	480956
2022-05-12	23.95	24.01	23.87	23.93	278337
2022-05-13	23.89	23.89	23.81	23.81	209664
2022-05-16	23.88	23.96	23.87	23.88	294417
2022-05-17	23.86	24.02	23.86	23.91	194084
2022-05-18	23.97	24.02	23.94	23.98	118088
2022-05-19	24.10	24.32	24.10	24.21	288126
2022-05-20	24.26	24.26	23.93	24.19	312435
2022-05-23	24.27	24.37	24.23	24.29	190360
2022-05-24	24.33	24.50	24.32	24.50	238643
2022-05-25	24.34	24.46	24.34	24.43	186750
2022-05-26	24.41	24.48	24.32	24.37	237413
2022-05-27	24.48	24.57	24.40	24.45	321006
2022-05-31	24.29	24.33	24.21	24.29	414246
2022-06-01	24.47	24.47	23.99	24.00	255923
2022-06-02	24.10	24.28	24.02	24.28	2258726
2022-06-03	24.99	24.99	23.97	24.02	142239
2022-06-06	24.18	24.31	23.81	23.94	884034
2022-06-07	23.94	24.00	23.80	23.93	410083
2022-06-08	23.87	23.87	23.67	23.72	200701
2022-06-09	23.62	23.68	23.40	23.40	243492
2022-06-10	23.38	23.40	23.14	23.18	2465188
2022-06-13	22.89	22.93	22.61	22.64	1103784
2022-06-14	22.77	22.78	22.41	22.55	633143
2022-06-15	22.69	22.96	22.66	22.86	361957
2022-06-16	22.80	23.14	22.61	23.10	345617
2022-06-17	22.96	22.97	22.77	22.84	460112
2022-06-21	22.77	22.87	22.57	22.70	434047
2022-06-22	22.93	23.07	22.83	23.01	165102
2022-06-23	23.11	23.31	23.06	23.22	436740
2022-06-24	23.26	23.26	22.98	23.19	439009
2022-06-27	23.07	23.19	22.89	23.10	299945
2022-06-28	22.92	23.01	22.76	22.92	539735
2022-06-29	23.05	23.05	22.80	23.00	2191078
2022-06-30	23.04	23.28	23.02	23.14	782008
2022-07-01	23.13	23.27	23.00	23.24	337890
2022-07-05	23.16	23.16	22.82	23.05	813576
2022-07-06	23.00	23.11	22.82	22.86	427783
2022-07-07	23.04	23.04	22.62	22.88	421705
2022-07-08	22.94	22.97	22.76	22.83	278681
2022-07-11	22.67	22.70	22.54	22.64	325053
2022-07-12	22.88	22.91	22.74	22.81	1801683
2022-07-13	22.73	22.92	22.68	22.86	204241
2022-07-14	22.65	22.73	22.45	22.71	149289
2022-07-15	22.68	22.81	22.66	22.69	604842
2022-07-18	22.69	22.83	22.69	22.80	668854
2022-07-19	22.94	22.95	22.79	22.82	358517
2022-07-20	22.95	22.95	22.71	22.80	162110
2022-07-21	22.77	22.94	22.70	22.91	93589
2022-07-22	22.99	23.24	22.99	23.19	242089
2022-07-25	23.15	23.22	23.09	23.09	646821
2022-07-26	23.18	23.26	23.02	23.10	196882
2022-07-27	23.11	23.33	23.07	23.31	264064
2022-07-28	23.46	23.52	23.35	23.43	104612
2022-07-29	23.44	23.65	23.36	23.59	109874
2022-08-01	23.65	23.90	23.65	23.72	567157
2022-08-02	23.79	23.79	23.43	23.51	132797
2022-08-03	23.46	23.60	23.31	23.54	155266
2022-08-04	23.56	23.79	23.48	23.76	96881
2022-08-05	23.46	23.64	23.29	23.44	419853
2022-08-08	23.53	23.64	23.44	23.47	357961
2022-08-09	23.46	23.60	23.46	23.60	883128
2022-08-10	23.70	23.93	23.70	23.82	230349
2022-08-11	23.88	23.90	23.60	23.63	149764
2022-08-12	23.63	23.72	23.56	23.64	170459
2022-08-15	23.76	23.76	23.55	23.55	172578
2022-08-16	23.45	23.59	23.31	23.46	303485
2022-08-17	23.38	23.39	23.23	23.31	103162
2022-08-18	23.36	23.36	23.07	23.08	157629
2022-08-19	23.00	23.00	22.81	22.83	150739
2022-08-22	22.79	22.79	22.55	22.64	594752
2022-08-23	22.63	22.79	21.50	22.59	256692
2022-08-24	22.55	22.61	22.41	22.53	220168
2022-08-25	22.72	22.77	22.55	22.72	258419
2022-08-26	22.74	22.74	22.50	22.54	226065
2022-08-29	22.50	22.50	22.31	22.39	128297
2022-08-30	22.39	22.44	21.59	22.38	160764
2022-08-31	22.32	22.45	22.26	22.24	192813
2022-09-01	22.00	22.21	22.00	22.18	866574
2022-09-02	22.22	22.27	22.12	22.14	362921
2022-09-06	21.97	21.97	21.81	21.83	266793
2022-09-07	21.81	22.07	21.76	22.07	322240
2022-09-08	21.91	21.98	21.74	21.92	279443
2022-09-09	21.96	22.11	21.92	21.97	320904
2022-09-12	22.02	22.29	22.01	22.08	1300924
2022-09-13	21.99	21.99	21.76	21.81	433473
2022-09-14	21.88	21.97	21.81	21.96	216850
2022-09-15	21.93	21.93	21.77	21.78	140645
2022-09-16	21.78	21.89	21.74	21.82	230189
2022-09-19	21.81	21.85	21.71	21.78	194156
2022-09-20	21.57	21.67	21.54	21.58	197381
2022-09-21	21.64	21.66	21.43	21.54	286492
2022-09-22	21.53	21.53	21.34	21.46	134109
2022-09-23	21.24	21.30	21.02	21.10	236409
2022-09-26	20.86	20.92	20.53	20.60	338756
2022-09-27	20.67	20.69	20.40	20.48	1231619
2022-09-28	20.70	21.04	20.60	21.03	369874
2022-09-29	20.89	20.96	20.72	20.96	191100
2022-09-30	21.00	21.00	20.74	20.81	3606411
2022-10-03	20.94	21.22	20.94	21.13	273001
2022-10-04	21.32	21.48	21.18	21.43	422017
2022-10-05	21.11	21.19	20.98	21.16	244905
2022-10-06	21.03	21.19	20.93	21.00	1519644
2022-10-07	20.82	20.88	20.72	20.79	460912
2022-10-10	20.76	20.76	20.54	20.62	417776
2022-10-11	20.57	20.76	20.47	20.51	364466
2022-10-12	20.41	20.55	20.39	20.47	331666
2022-10-13	20.41	20.75	20.36	20.64	296593
2022-10-14	20.72	20.72	20.35	20.42	209753
2022-10-17	20.51	20.72	20.51	20.55	324436
2022-10-18	20.72	20.72	20.54	20.65	274732
2022-10-19	20.49	20.60	20.42	20.49	525935
2022-10-20	20.43	20.56	20.28	20.39	265011
2022-10-21	20.27	20.64	20.10	20.57	444031
2022-10-24	20.55	20.63	20.46	20.52	390671
2022-10-25	20.78	21.00	20.67	20.89	314900
2022-10-26	20.99	21.25	20.95	21.13	372027
2022-10-27	21.09	21.41	21.09	21.16	878158
2022-10-28	21.11	21.12	20.99	21.10	373243
2022-10-31	21.03	21.03	20.81	20.83	394148
2022-11-01	21.11	21.21	20.85	20.95	648195
2022-11-02	20.97	21.21	20.80	20.86	297053
2022-11-03	20.74	20.78	20.57	20.66	366335
2022-11-04	20.87	21.15	20.76	21.02	325483
2022-11-07	21.07	21.18	20.89	20.94	686176
2022-11-08	21.02	21.30	20.96	21.25	491457
2022-11-09	21.22	21.27	21.09	21.13	1013937
2022-11-10	21.75	21.98	21.60	21.93	490206
2022-11-11	22.01	22.19	21.94	22.15	905324
2022-11-14	21.98	22.15	21.89	22.02	1032445
2022-11-15	22.34	22.38	22.11	22.24	344203
2022-11-16	22.31	22.37	22.15	22.30	502188
2022-11-17	22.01	22.24	21.95	22.06	938819
2022-11-18	22.32	22.40	22.04	22.04	372384
2022-11-21	22.02	22.26	21.85	21.89	775335
2022-11-22	22.08	22.14	21.98	22.12	455842
2022-11-23	22.17	22.46	22.09	22.38	532051
2022-11-25	22.42	22.43	22.26	22.43	598493
2022-11-28	22.41	22.41	22.21	22.23	599454
2022-11-29	22.32	22.37	22.23	22.26	571532
2022-11-30	22.30	22.65	22.22	22.49	1016456
2022-12-01	22.78	22.96	22.68	22.96	1072275
2022-12-02	22.72	22.93	22.66	22.93	532526
2022-12-05	22.83	22.88	22.64	22.65	530206
2022-12-06	22.74	22.79	22.67	22.67	662439
2022-12-07	22.81	22.86	22.68	22.86	569688
2022-12-08	22.79	22.83	22.73	22.80	808127
2022-12-09	22.81	22.95	22.67	22.69	1160535
2022-12-12	22.78	22.79	22.55	22.64	895996
2022-12-13	23.04	23.11	22.84	22.86	691912
2022-12-14	22.89	23.03	22.79	22.90	2301989
2022-12-15	22.92	22.92	22.52	22.55	596504
2022-12-16	22.50	22.62	22.43	22.48	609706
2022-12-19	22.42	22.53	22.38	22.40	1293777
2022-12-20	22.46	22.64	22.45	22.52	883758
2022-12-21	22.67	22.70	22.50	22.55	487383
2022-12-22	22.60	22.60	22.41	22.47	489132
2022-12-23	22.50	22.56	22.39	22.45	686679
2022-12-27	22.35	22.42	22.29	22.30	705642
2022-12-28	22.40	22.40	22.18	22.18	1039350
2022-12-29	22.35	22.62	22.33	22.62	993347
2022-12-30	22.54	22.55	22.35	22.43	2069417
2023-01-03	22.64	22.64	22.35	22.38	893681
2023-01-04	22.63	22.67	22.48	22.64	798431
2023-01-05	22.43	22.52	22.25	22.39	410217
2023-01-06	22.43	22.84	22.33	22.78	1075228
2023-01-09	22.80	22.99	22.80	22.89	755036
2023-01-10	22.83	22.83	22.70	22.78	410707
2023-01-11	22.88	23.00	22.88	23.00	889596
2023-01-12	23.06	23.35	23.03	23.24	575078
2023-01-13	23.23	23.37	23.20	23.29	1563463
2023-01-17	23.32	23.40	23.23	23.32	2801077
2023-01-18	23.67	23.69	23.43	23.46	565977
2023-01-19	23.43	23.56	23.37	23.50	510037
2023-01-20	23.39	23.50	23.28	23.50	313132
2023-01-23	23.27	23.38	23.26	23.28	1806416
2023-01-24	23.30	23.52	23.28	23.39	205588
2023-01-25	23.39	23.60	23.39	23.55	204789
2023-01-26	23.58	23.58	23.36	23.43	147745
2023-01-27	23.34	23.37	23.26	23.31	400490
2023-01-30	23.27	23.34	23.11	23.14	1656088
2023-01-31	23.22	23.34	23.10	23.20	1925421
2023-02-01	23.26	23.59	23.23	23.47	408044
2023-02-02	23.62	23.72	23.53	23.65	226379
2023-02-03	23.40	23.40	23.06	23.08	160360
2023-02-06	22.93	22.95	22.77	22.81	379870
2023-02-07	22.82	22.97	22.76	22.91	328952
2023-02-08	22.89	23.03	22.85	22.89	119175
2023-02-09	23.09	23.12	22.85	22.85	163218
2023-02-10	22.84	22.89	22.72	22.77	122434
2023-02-13	22.77	22.84	22.71	22.80	169351
2023-02-14	22.70	22.82	22.60	22.78	105849
2023-02-15	22.58	22.59	22.46	22.51	177763
2023-02-16	22.44	22.62	22.40	22.49	327999
2023-02-17	22.46	22.57	22.41	22.55	147983
2023-02-21	22.40	22.49	22.23	22.31	688553
2023-02-22	22.31	22.38	22.18	22.19	127424
2023-02-23	22.30	22.35	22.21	22.33	392700
2023-02-24	22.07	22.24	22.05	22.07	905157
2023-02-27	22.12	22.18	22.08	22.13	124997
2023-02-28	22.07	22.23	22.02	22.08	824982
2023-03-01	22.15	22.22	22.07	22.10	381448
2023-03-02	21.97	22.07	21.92	21.97	121505
2023-03-03	22.11	22.17	21.99	22.11	179359
2023-03-06	22.20	22.32	22.11	22.17	208827
2023-03-07	22.17	22.17	21.89	21.92	105384
2023-03-08	21.97	22.11	21.91	21.94	285161
2023-03-09	21.98	22.14	21.98	22.00	390387
2023-03-10	22.28	22.53	22.27	22.31	178628
2023-03-13	22.85	22.99	22.68	22.79	930186
2023-03-14	22.74	22.95	22.55	22.68	108476
2023-03-15	22.73	22.84	22.58	22.71	207559
2023-03-16	22.74	22.96	22.53	22.66	1303580
2023-03-17	22.75	23.15	22.67	23.03	849022
2023-03-20	23.07	23.15	22.93	22.99	181156
2023-03-21	22.93	23.11	22.93	22.95	185282
2023-03-22	22.88	23.27	22.82	23.24	67053
2023-03-23	23.17	23.38	23.12	23.23	491887
2023-03-24	23.25	23.27	23.06	23.11	342041
2023-03-27	22.98	23.09	22.93	23.03	281335
2023-03-28	23.06	23.25	23.03	23.12	133960
2023-03-29	23.04	23.12	23.00	23.03	60798
2023-03-30	23.08	23.15	23.03	23.09	552134
2023-03-31	23.03	23.13	23.03	23.09	1014634
2023-04-03	23.14	23.23	23.02	23.21	2153455
2023-04-04	23.14	23.31	23.06	23.24	363751
2023-04-05	23.50	23.50	23.17	23.19	443641
2023-04-06	23.23	23.23	23.17	23.17	3159154
2023-04-10	23.17	23.17	22.89	22.94	1261938
2023-04-11	23.03	23.08	22.96	22.96	546261
2023-04-12	23.12	23.12	22.96	23.09	203453
2023-04-13	23.22	23.31	23.17	23.20	258691
2023-04-14	23.09	23.11	22.94	22.97	99656
2023-04-17	22.87	22.87	22.75	22.84	1009849
2023-04-18	22.90	22.95	22.70	22.91	152849
2023-04-19	22.90	22.90	22.75	22.80	80486
2023-04-20	22.84	22.97	22.84	22.88	58330
2023-04-21	22.96	22.96	22.83	22.85	60789
2023-04-24	22.91	22.93	22.84	22.91	106401
2023-04-25	22.99	23.04	22.93	22.99	117389
2023-04-26	23.13	23.15	22.98	22.99	156904
2023-04-27	22.94	23.01	22.91	22.95	418397
2023-04-28	22.99	23.10	22.92	23.00	542641
2023-05-01	22.91	22.97	22.73	22.75	442809
2023-05-02	22.83	23.02	22.76	23.01	173081
2023-05-03	23.08	23.19	23.07	23.12	79489
2023-05-04	22.99	23.29	22.99	23.17	146404
2023-05-05	23.12	23.18	23.06	23.13	72594
2023-05-08	23.10	23.14	23.01	23.03	73375
2023-05-09	22.98	23.06	22.96	22.97	323636
2023-05-10	23.08	23.22	23.00	23.13	101219
2023-05-11	23.26	23.26	23.07	23.11	116300
2023-05-12	23.04	23.04	22.82	22.82	218536
2023-05-15	22.90	22.94	22.87	22.92	102050
2023-05-16	22.86	22.94	22.76	22.83	165165
2023-05-17	22.76	22.82	22.58	22.77	295093
2023-05-18	22.64	22.64	22.47	22.49	172409
2023-05-19	22.49	22.68	22.48	22.62	162935
2023-05-22	22.55	22.63	22.50	22.54	200339
2023-05-23	22.48	22.54	22.43	22.47	64528
2023-05-24	22.50	22.50	22.33	22.38	92473
2023-05-25	22.33	22.33	22.19	22.22	123113
2023-05-26	22.21	22.30	22.18	22.26	109164
2023-05-30	22.42	22.50	22.36	22.47	115991
2023-05-31	22.18	22.92	22.18	22.37	3074700
2023-06-01	22.45	22.66	22.43	22.60	973787
2023-06-02	22.61	22.64	22.45	22.45	125126
2023-06-05	22.37	22.54	22.39	22.45	189533
2023-06-06	22.43	22.52	22.39	22.45	188406
2023-06-07	22.50	22.57	22.32	22.37	70884
2023-06-08	22.46	22.60	22.45	22.54	143335
2023-06-09	22.56	22.62	22.53	22.58	714803
2023-06-12	22.64	22.64	22.51	22.56	100140
2023-06-13	22.64	22.64	22.50	22.53	87466
2023-06-14	22.65	22.69	22.55	22.61	76579
2023-06-15	22.64	22.77	22.64	22.77	238504
2023-06-16	22.71	22.75	22.65	22.67	94631
2023-06-20	22.66	22.71	22.64	22.69	101355
2023-06-21	22.61	22.77	22.60	22.77	73332
2023-06-22	22.62	22.69	22.55	22.56	72779
2023-06-23	22.63	22.66	22.52	22.56	59902
2023-06-26	22.63	22.65	22.55	22.63	144955
2023-06-27	22.68	22.75	22.61	22.71	43697
2023-06-28	22.64	22.64	22.52	22.57	53460
2023-06-29	22.42	22.45	22.38	22.41	147317
2023-06-30	22.45	22.56	22.44	22.52	629895
2023-07-03	22.49	22.54	22.44	22.44	100104
2023-07-05	22.48	22.50	22.35	22.37	229140
2023-07-06	22.29	22.31	22.12	22.21	665414
2023-07-07	22.29	22.44	22.24	22.41	182374
2023-07-10	22.42	22.47	22.32	22.47	100611
2023-07-11	22.48	22.54	22.45	22.51	81765
2023-07-12	22.73	22.93	22.73	22.87	1754632
2023-07-13	23.03	23.28	23.03	23.13	571723
2023-07-14	23.06	23.32	23.06	23.09	202286
2023-07-17	23.05	23.15	23.02	23.11	388196
2023-07-18	23.22	23.26	23.16	23.19	1098030
2023-07-19	23.12	23.19	23.07	23.11	257644
2023-07-20	23.08	23.08	22.91	22.92	178496
2023-07-21	22.95	22.96	22.83	22.88	54276
2023-07-24	22.93	22.96	22.87	22.89	562153
2023-07-25	22.87	22.90	22.78	22.90	202982
2023-07-26	22.94	23.03	22.84	22.99	91052
2023-07-27	22.89	22.92	22.76	22.76	48983
2023-07-28	22.80	22.87	22.76	22.78	121091
2023-07-31	22.69	22.79	22.68	22.71	1038971
2023-08-01	22.56	22.56	22.43	22.49	211443
2023-08-02	22.44	22.47	22.25	22.33	3182718
2023-08-03	22.30	22.33	22.25	22.28	615856
2023-08-04	22.41	22.50	22.41	22.47	640000
2023-08-07	22.48	22.48	22.32	22.36	541052
2023-08-08	22.42	22.42	22.33	22.37	331788
2023-08-09	22.40	22.44	22.35	22.37	713973
2023-08-10	22.43	22.46	22.24	22.24	169332
2023-08-11	22.19	22.35	22.13	22.14	74632
2023-08-14	22.10	22.13	22.03	22.04	91489
2023-08-15	22.09	22.09	21.98	22.00	56797
2023-08-16	22.02	22.04	21.88	21.88	84031
2023-08-17	21.97	21.97	21.84	21.89	63584
2023-08-18	21.92	22.01	21.92	22.01	121381
2023-08-21	21.90	21.91	21.83	21.87	123410
2023-08-22	21.88	21.93	21.82	21.87	232449
2023-08-23	22.01	22.16	21.97	22.15	92832
2023-08-24	22.00	22.09	21.97	22.00	81627
2023-08-25	21.99	22.02	21.87	21.97	65225
2023-08-28	21.96	22.00	21.91	21.94	127175
2023-08-29	21.91	22.17	21.88	22.16	90218
2023-08-30	22.18	22.20	22.10	22.12	86644
2023-08-31	22.14	22.19	22.06	22.13	823928
2023-09-01	22.17	22.20	21.93	21.97	219030
2023-09-05	21.80	21.85	21.68	21.72	179998
2023-09-06	21.77	21.77	21.61	21.62	152025
2023-09-07	21.62	21.72	21.60	21.70	222618
2023-09-08	21.73	21.79	21.65	21.68	61143
2023-09-11	21.67	21.82	21.64	21.73	1380713
2023-09-12	21.70	21.72	21.65	21.71	1400304
2023-09-13	21.71	21.77	21.63	21.68	301285
2023-09-14	21.74	21.78	21.64	21.69	429721
2023-09-15	21.69	21.70	21.59	21.64	182861
2023-09-18	21.63	21.64	21.56	21.60	364968
2023-09-19	21.60	21.63	21.51	21.55	385148
2023-09-20	21.63	21.70	21.53	21.53	197729
2023-09-21	21.38	21.54	21.38	21.51	267998
2023-09-22	21.53	21.57	21.46	21.49	221083
2023-09-25	21.35	21.43	21.29	21.34	521997
2023-09-26	21.32	21.34	21.21	21.23	193301
2023-09-27	21.25	21.27	21.04	21.12	279872
2023-09-28	21.09	21.21	21.08	21.17	237266
2023-09-29	21.33	21.33	21.20	21.21	391606
2023-10-02	21.06	21.08	20.94	20.97	207899
2023-10-03	20.94	20.95	20.82	20.89	229494
2023-10-04	20.98	21.05	20.89	21.00	725038
2023-10-05	21.06	21.13	20.98	21.13	267029
2023-10-06	20.91	21.11	20.87	20.93	338785
2023-10-09	21.02	21.21	21.02	21.17	98538
2023-10-10	21.13	21.33	21.11	21.30	1194475
2023-10-11	21.36	21.43	21.30	21.38	184537
2023-10-12	21.26	21.28	21.07	21.07	92213
2023-10-13	21.20	21.20	21.08	21.13	363433
2023-10-16	21.07	21.17	21.06	21.16	286970
2023-10-17	21.11	21.11	20.97	21.01	204708
2023-10-18	21.01	21.01	20.87	20.90	259926
2023-10-19	20.95	20.99	20.85	20.90	272789
2023-10-20	20.95	21.01	20.94	20.95	185640
2023-10-23	20.92	21.10	20.90	21.05	246652
2023-10-24	21.09	21.09	21.01	21.07	413132
2023-10-25	20.96	20.96	20.85	20.86	103816
2023-10-26	20.90	20.98	20.86	20.97	187888
2023-10-27	21.00	21.05	20.95	21.03	112666
2023-10-30	21.03	21.10	20.93	21.07	131866
2023-10-31	21.04	21.05	20.90	20.88	280206
2023-11-01	20.90	21.08	20.85	21.00	304321
2023-11-02	21.32	21.32	21.17	21.23	289248
2023-11-03	21.44	21.61	21.25	21.51	477342
2023-11-06	21.52	21.57	21.43	21.46	902347
2023-11-07	21.49	21.52	21.30	21.51	1468843
2023-11-08	21.53	21.62	21.46	21.56	1182554
2023-11-09	21.56	21.59	21.36	21.38	6553819
2023-11-10	21.48	21.48	21.37	21.41	221461
2023-11-13	21.30	21.44	21.30	21.44	517521
2023-11-14	21.70	21.90	21.61	21.89	434576
2023-11-15	21.83	21.84	21.67	21.77	341058
2023-11-16	21.85	21.95	21.77	21.88	281365
2023-11-17	21.99	22.03	21.93	22.01	871194
2023-11-20	21.96	22.16	21.96	22.15	403911
2023-11-21	22.15	22.26	22.09	22.13	207885
2023-11-22	22.06	22.18	21.97	22.04	134371
2023-11-24	21.92	22.03	21.90	22.03	206764
2023-11-27	22.10	22.18	21.98	22.15	230589
2023-11-28	22.22	22.30	22.14	22.27	1058885
2023-11-29	22.38	22.46	22.32	22.37	250215
2023-11-30	22.26	22.26	22.12	22.12	1231631
2023-12-01	22.16	22.42	22.09	22.40	499522
2023-12-04	22.34	22.38	22.16	22.22	1129654
2023-12-05	22.33	22.49	22.23	22.27	630105
2023-12-06	22.43	22.43	22.33	22.39	233484
2023-12-07	22.52	22.57	22.41	22.50	443045
2023-12-08	22.38	22.45	22.23	22.33	221460
2023-12-11	22.21	22.27	22.16	22.22	2009780
2023-12-12	22.26	22.35	22.21	22.29	6110216
2023-12-13	22.38	22.70	22.34	22.70	1679438
2023-12-14	22.76	22.95	22.73	22.89	2093878
2023-12-15	22.81	22.94	22.80	22.86	560311
2023-12-18	22.82	22.86	22.77	22.77	417667
2023-12-19	22.87	22.96	22.87	22.96	686771
2023-12-20	23.01	23.06	22.95	22.95	264465
2023-12-21	23.17	23.20	22.95	23.12	2121193
2023-12-22	23.20	23.25	23.10	23.14	355124
2023-12-26	23.17	23.20	23.11	23.20	169263
2023-12-27	23.21	23.43	23.21	23.35	619597
2023-12-28	23.30	23.42	23.19	23.19	181027
2023-12-29	23.20	23.31	23.18	23.18	473522
2024-01-02	23.03	23.17	22.87	22.96	1442711
2024-01-03	22.77	22.90	22.75	22.89	672806
2024-01-04	22.73	22.82	22.70	22.72	897732
2024-01-05	22.76	22.89	22.65	22.74	478097
2024-01-08	22.68	22.89	22.68	22.82	493120
2024-01-09	22.79	22.79	22.70	22.71	120342
2024-01-10	22.75	22.75	22.67	22.69	1700735
2024-01-11	22.74	22.80	22.64	22.77	1882404
2024-01-12	22.92	22.94	22.79	22.81	261026
2024-01-16	22.67	22.67	22.42	22.46	719399
2024-01-17	22.46	22.46	22.32	22.35	135299
2024-01-18	22.40	22.40	22.30	22.34	292450
2024-01-19	22.34	22.41	22.32	22.41	208380
2024-01-22	22.51	22.51	22.39	22.39	698917
2024-01-23	22.39	22.39	22.26	22.32	314514
2024-01-24	22.53	22.53	22.34	22.37	545435
2024-01-25	22.49	22.49	22.35	22.40	229120
2024-01-26	22.39	22.43	22.35	22.38	149051
2024-01-29	22.43	22.47	22.35	22.45	1144836
2024-01-30	22.45	22.48	22.37	22.47	176342
2024-01-31	22.50	22.62	22.43	22.43	2044774
2024-02-01	22.55	22.64	22.46	22.62	158963
2024-02-02	22.49	22.49	22.26	22.34	248914
2024-02-05	22.20	22.20	22.10	22.13	420311
2024-02-06	22.18	22.30	22.11	22.28	192852
2024-02-07	22.28	22.30	22.22	22.24	102201
2024-02-08	22.21	22.21	22.11	22.11	209683
2024-02-09	22.17	22.18	22.13	22.18	447647
2024-02-12	22.17	22.21	22.14	22.18	110396
2024-02-13	22.04	22.04	21.89	21.90	116946
2024-02-14	22.02	22.11	21.99	22.03	195391
2024-02-15	22.19	22.20	22.11	22.15	321615
2024-02-16	22.07	22.17	21.95	22.08	168625
2024-02-20	22.26	22.26	22.16	22.20	172147
2024-02-21	22.22	22.22	22.12	22.16	118911
2024-02-22	22.16	22.22	22.16	22.17	68788
2024-02-23	22.26	22.29	22.21	22.24	101462
2024-02-26	22.24	22.24	22.16	22.18	95440
2024-02-27	22.16	22.23	22.16	22.20	114617
2024-02-28	22.26	22.26	22.15	22.21	60671
2024-02-29	22.26	22.29	22.14	22.15	710476
2024-03-01	22.15	22.26	22.08	22.21	292005
2024-03-04	22.14	22.22	22.14	22.22	326084
2024-03-05	22.34	22.37	22.27	22.32	130226
2024-03-06	22.40	22.47	22.33	22.40	188157
2024-03-07	22.55	22.58	22.48	22.56	234703
2024-03-08	22.76	22.76	22.61	22.63	141769
2024-03-11	22.59	22.62	22.52	22.61	114810
2024-03-12	22.56	22.56	22.49	22.55	499258
2024-03-13	22.57	22.61	22.55	22.55	305443
2024-03-14	22.55	22.55	22.38	22.40	86525
2024-03-15	22.42	22.42	22.32	22.37	81148
2024-03-18	22.38	22.38	22.30	22.30	127702
2024-03-19	22.22	22.29	22.22	22.24	76380
2024-03-20	22.25	22.38	22.21	22.38	132310
2024-03-21	22.44	22.44	22.26	22.29	89124
2024-03-22	22.34	22.34	22.23	22.26	113019
2024-03-25	22.27	22.27	22.24	22.26	67322
2024-03-26	22.31	22.31	22.23	22.26	748420
2024-03-27	22.28	22.31	22.23	22.29	117352
2024-03-28	22.26	22.29	22.21	22.20	258829
2024-04-01	22.20	22.20	21.98	22.00	302061
2024-04-02	22.00	22.05	21.97	22.02	229423
2024-04-03	22.02	22.16	22.00	22.10	905199
2024-04-04	22.23	22.24	22.09	22.16	113018
2024-04-05	22.14	22.15	22.07	22.11	300028
2024-04-08	22.13	22.13	22.06	22.12	105888
2024-04-09	22.18	22.27	22.17	22.23	455881
2024-04-10	22.11	22.11	21.85	21.87	105167
2024-04-11	21.90	21.92	21.79	21.85	102048
2024-04-12	21.87	21.87	21.76	21.77	68394
2024-04-15	21.68	21.68	21.61	21.63	243373
2024-04-16	21.54	21.55	21.46	21.52	154734
2024-04-17	21.54	21.66	21.50	21.62	95223
2024-04-18	21.56	21.64	21.56	21.57	61555
2024-04-19	21.61	21.64	21.58	21.59	70419
2024-04-22	21.49	21.64	21.49	21.60	94268
2024-04-23	21.60	21.71	21.57	21.65	310166
2024-04-24	21.60	21.60	21.52	21.56	261227
2024-04-25	21.49	21.55	21.46	21.54	92777
2024-04-26	21.57	21.57	21.47	21.49	107391
2024-04-29	21.57	21.66	21.55	21.64	99114
2024-04-30	21.59	21.59	21.39	21.37	580646
2024-05-01	21.49	21.59	21.41	21.42	238182
2024-05-02	21.58	21.75	21.56	21.72	685932
2024-05-03	21.89	21.94	21.81	21.90	506861
2024-05-06	21.88	21.91	21.86	21.88	399348
2024-05-07	21.90	21.93	21.83	21.86	111312
2024-05-08	21.68	21.80	21.68	21.78	151294
2024-05-09	21.78	21.84	21.70	21.84	108748
2024-05-10	21.82	21.82	21.72	21.73	209833
2024-05-13	21.81	21.81	21.74	21.75	68754
2024-05-14	21.77	21.80	21.73	21.76	130808
2024-05-15	21.96	22.06	21.83	22.05	160443
2024-05-16	22.01	22.06	21.98	21.99	362217
2024-05-17	21.93	21.97	21.89	21.92	187867
2024-05-20	21.88	21.90	21.87	21.87	128706
2024-05-21	21.90	21.91	21.86	21.91	85480
2024-05-22	21.85	21.85	21.77	21.78	274895
2024-05-23	21.82	21.82	21.70	21.71	166798
2024-05-24	21.71	21.79	21.71	21.78	134467
2024-05-28	21.84	21.84	21.69	21.70	309936
2024-05-29	21.63	21.64	21.53	21.55	122066
2024-05-30	21.66	21.68	21.51	21.64	151200
2024-05-31	21.67	21.73	21.62	21.63	611669
2024-06-03	21.70	21.79	21.67	21.78	118096
2024-06-04	21.88	21.88	21.77	21.83	77496
2024-06-05	21.84	21.87	21.78	21.86	162682
2024-06-06	21.79	21.90	21.79	21.88	79029
2024-06-07	21.70	21.70	21.59	21.60	101733
2024-06-10	21.50	21.51	21.47	21.51	123517
2024-06-11	21.45	21.53	21.44	21.50	1366734
2024-06-12	21.82	21.82	21.63	21.65	151905
2024-06-13	21.64	21.70	21.61	21.64	63849
2024-06-14	21.59	21.64	21.57	21.63	150856
2024-06-17	21.57	21.61	21.50	21.61	142353
2024-06-18	21.64	21.73	21.63	21.69	1632619
2024-06-20	21.61	21.62	21.54	21.61	165026
2024-06-21	21.60	21.61	21.53	21.56	90562
2024-06-24	21.63	21.64	21.59	21.61	152728
2024-06-25	21.55	21.61	21.55	21.58	152775
2024-06-26	21.45	21.46	21.39	21.44	138839
2024-06-27	21.49	21.58	21.44	21.47	164765
2024-06-28	21.49	21.58	21.41	21.40	278509
2024-07-01	21.39	21.40	21.28	21.34	215949
2024-07-02	21.37	21.40	21.33	21.35	119918
2024-07-03	21.44	21.57	21.44	21.55	567675
2024-07-05	21.61	21.66	21.53	21.64	506702
2024-07-08	21.73	21.73	21.61	21.63	103012
2024-07-09	21.57	21.60	21.52	21.57	316233
2024-07-10	21.62	21.62	21.57	21.60	196110
2024-07-11	21.83	21.85	21.72	21.77	194860
2024-07-12	21.87	21.89	21.78	21.88	152757
2024-07-15	21.90	21.92	21.83	21.86	112009
2024-07-16	21.86	21.92	21.84	21.91	91963
2024-07-17	21.95	22.03	21.95	22.00	83538
2024-07-18	22.01	22.01	21.87	21.88	104389
2024-07-19	21.80	21.86	21.80	21.81	1450397
2024-07-22	21.83	22.05	21.79	21.81	268731
2024-07-23	21.84	21.86	21.83	21.85	137101
2024-07-24	21.90	21.92	21.81	21.83	632579
2024-07-25	21.87	21.95	21.81	21.85	904523
2024-07-26	21.97	21.98	21.94	21.96	247996
2024-07-29	21.97	21.98	21.91	21.96	430503
2024-07-30	21.93	22.02	21.87	21.98	275328
2024-07-31	22.18	22.24	22.10	22.18	210250
2024-08-01	22.16	22.28	22.16	22.19	314142
2024-08-02	22.44	22.61	22.44	22.60	189345
2024-08-05	22.82	22.90	22.67	22.75	228144
2024-08-06	22.66	22.69	22.59	22.62	2503680
2024-08-07	22.49	22.52	22.45	22.52	302780
2024-08-08	22.43	22.51	22.43	22.51	80522
2024-08-09	22.64	22.65	22.60	22.63	408972
2024-08-12	22.56	22.65	22.52	22.65	151084
2024-08-13	22.69	22.79	22.65	22.76	108039
2024-08-14	22.77	22.87	22.77	22.78	304044
2024-08-15	22.59	22.64	22.58	22.62	137651
2024-08-16	22.69	22.78	22.67	22.77	2435340
2024-08-19	22.78	22.93	22.78	22.88	203843
2024-08-20	22.96	23.05	22.94	23.03	248868
2024-08-21	23.01	23.15	22.92	23.08	181561
2024-08-22	22.95	22.98	22.87	22.87	132040
2024-08-23	22.94	23.20	22.91	23.18	136618
2024-08-26	23.16	23.16	23.09	23.10	123905
2024-08-27	23.03	23.14	23.03	23.11	107941
2024-08-28	23.00	23.10	22.99	22.99	153853
2024-08-29	22.95	22.99	22.86	22.95	137263
2024-08-30	22.90	22.97	22.81	22.82	1724408
2024-09-03	22.85	22.87	22.76	22.84	229204
2024-09-04	22.90	23.05	22.90	23.03	111979
2024-09-05	23.12	23.20	23.04	23.11	124177
2024-09-06	23.10	23.25	23.04	23.08	187410
2024-09-09	23.04	23.09	23.02	23.05	128856
2024-09-10	23.02	23.11	23.01	23.09	68108
2024-09-11	23.05	23.16	23.05	23.11	845671
2024-09-12	23.11	23.19	23.08	23.16	131556
2024-09-13	23.30	23.31	23.27	23.29	112088
2024-09-16	23.39	23.40	23.36	23.40	143839
2024-09-17	23.33	23.44	23.33	23.33	733034
2024-09-18	23.34	23.52	23.23	23.47	197899
2024-09-19	23.31	23.34	23.22	23.34	175249
2024-09-20	23.25	23.36	23.19	23.27	92488
2024-09-23	23.25	23.31	23.19	23.26	113648
2024-09-24	23.22	23.49	23.22	23.42	160102
2024-09-25	23.38	23.39	23.21	23.21	153709
2024-09-26	23.35	23.38	23.27	23.35	426198
2024-09-27	23.41	23.48	23.39	23.46	110151
2024-09-30	23.46	23.46	23.31	23.32	781496
2024-10-01	23.31	23.35	23.28	23.30	196166
2024-10-02	23.08	23.12	23.04	23.08	430264
2024-10-03	22.93	22.95	22.86	22.88	724760
2024-10-04	22.71	22.79	22.67	22.70	204105
2024-10-07	22.65	22.69	22.63	22.65	148641
2024-10-08	22.73	22.73	22.60	22.65	146154
2024-10-09	22.57	22.57	22.51	22.51	113561
2024-10-10	22.55	22.58	22.50	22.58	122271
2024-10-11	22.52	22.60	22.52	22.57	53553
2024-10-14	22.49	22.54	22.45	22.53	644828
2024-10-15	22.60	22.63	22.55	22.58	126428
2024-10-16	22.61	22.63	22.54	22.54	164693
2024-10-17	22.40	22.51	22.40	22.48	312908
2024-10-18	22.52	22.61	22.52	22.57	66547
2024-10-21	22.43	22.47	22.30	22.30	2484458
2024-10-22	22.34	22.35	22.26	22.29	460521
2024-10-23	22.15	22.19	22.14	22.19	80127
2024-10-24	22.25	22.32	22.24	22.28	179200
2024-10-25	22.32	22.33	22.18	22.21	216146
2024-10-28	22.24	22.25	22.17	22.17	269634
2024-10-29	22.08	22.16	22.01	22.15	175554
2024-10-30	22.18	22.23	22.13	22.14	125282
2024-10-31	22.27	22.27	22.10	22.15	1182629
2024-11-01	22.15	22.20	22.01	22.01	200952
2024-11-04	22.20	22.24	22.14	22.16	127582
2024-11-05	22.16	22.31	22.16	22.28	323684
2024-11-06	21.78	21.92	21.78	21.87	226456
2024-11-07	22.01	22.11	22.00	22.10	193882
2024-11-08	22.05	22.07	21.96	22.01	488350
2024-11-11	21.91	21.91	21.86	21.90	98999
2024-11-12	21.80	21.85	21.71	21.78	1480772
2024-11-13	21.83	21.83	21.64	21.66	124380
2024-11-14	21.62	21.72	21.59	21.62	250168
2024-11-15	21.67	21.78	21.61	21.70	274748
2024-11-18	21.70	21.81	21.69	21.79	145553
2024-11-19	21.84	21.86	21.76	21.82	102349
2024-11-20	21.67	21.78	21.66	21.69	131496
2024-11-21	21.71	21.81	21.66	21.67	171067
2024-11-22	21.61	21.69	21.61	21.64	119991
2024-11-25	21.90	21.92	21.78	21.80	155169
2024-11-26	21.84	21.85	21.78	21.82	93970
2024-11-27	22.03	22.10	21.94	22.01	465434
2024-11-29	22.14	22.24	22.13	22.16	98097
2024-12-02	22.20	22.20	21.80	22.13	238587
2024-12-03	22.14	22.18	22.07	22.08	506951
2024-12-04	22.11	22.14	22.00	22.09	285986
2024-12-05	22.15	22.28	22.11	22.20	527437
2024-12-06	22.27	22.29	22.14	22.19	243622
2024-12-09	22.22	22.22	22.11	22.12	434633
2024-12-10	22.14	22.15	22.03	22.07	915777
2024-12-11	22.09	22.10	21.94	21.99	573704
2024-12-12	21.96	22.04	21.86	21.87	238001
2024-12-13	21.89	21.89	21.81	21.86	153460
2024-12-16	21.86	21.88	21.79	21.86	1999319
2024-12-17	21.85	21.88	21.82	21.82	286415
2024-12-18	21.80	21.83	21.51	21.48	298068
2024-12-19	21.47	21.49	21.39	21.43	589423
2024-12-20	21.62	21.65	21.53	21.57	343043
2024-12-23	21.52	21.53	21.44	21.48	347209
2024-12-24	21.47	21.55	21.45	21.48	220242
2024-12-26	21.44	21.53	21.43	21.49	450948
2024-12-27	21.47	21.49	21.40	21.41	797707
2024-12-30	21.41	21.50	21.41	21.46	716555
2024-12-31	21.44	21.48	21.34	21.39	1190220
2025-01-02	21.38	21.43	21.25	21.27	385839
2025-01-03	21.32	21.32	21.26	21.29	172866
2025-01-06	21.38	21.48	21.30	21.31	1166891
2025-01-07	21.32	21.36	21.22	21.24	243382
2025-01-08	21.21	21.21	21.09	21.14	219505
2025-01-10	21.00	21.05	20.93	20.94	348174
2025-01-13	20.93	21.02	20.89	20.96	1339170
2025-01-14	20.96	21.00	20.95	20.98	144468
2025-01-15	21.17	21.27	21.04	21.16	235686
2025-01-16	21.11	21.34	21.10	21.22	2347962
2025-01-17	21.18	21.25	21.14	21.17	475404
2025-01-21	21.39	21.45	21.33	21.43	847165
2025-01-22	21.41	21.46	21.38	21.43	139997
2025-01-23	21.36	21.43	21.32	21.40	342852
2025-01-24	21.44	21.57	21.44	21.50	311946
2025-01-27	21.62	21.65	21.56	21.57	1233018
2025-01-28	21.50	21.52	21.43	21.50	451331
2025-01-29	21.44	21.51	21.39	21.45	543289
2025-01-30	21.52	21.62	21.49	21.52	831946
2025-01-31	21.47	21.56	21.39	21.37	374982
2025-02-03	21.34	21.55	21.16	21.38	460994
2025-02-04	21.42	21.57	21.38	21.55	293311
2025-02-05	21.66	21.73	21.63	21.68	542342
2025-02-06	21.64	21.71	21.62	21.68	164854
2025-02-07	21.64	21.66	21.56	21.59	203555
2025-02-10	21.60	21.65	21.53	21.53	107472
2025-02-11	21.54	21.56	21.50	21.54	115245
2025-02-12	21.37	21.51	21.35	21.43	647048
2025-02-13	21.50	21.71	21.50	21.71	142893
2025-02-14	21.71	21.79	21.71	21.73	108644
2025-02-18	21.68	21.70	21.60	21.62	224088
2025-02-19	21.57	21.61	21.52	21.58	340116
2025-02-20	21.63	21.76	21.63	21.74	86794
2025-02-21	21.71	21.81	21.71	21.77	197264
2025-02-24	21.78	21.81	21.74	21.76	270678
2025-02-25	21.85	21.91	21.83	21.88	148159
2025-02-26	21.84	21.91	21.80	21.86	248267
2025-02-27	21.71	21.73	21.68	21.69	101146
2025-02-28	21.70	21.75	21.63	21.64	215832
2025-03-03	21.61	21.83	21.61	21.76	290217
2025-03-04	21.84	21.85	21.78	21.83	773679
2025-03-05	21.93	21.97	21.89	21.90	292751
2025-03-06	21.93	21.99	21.89	21.91	159134
2025-03-07	22.05	22.05	21.91	21.92	357080
2025-03-10	21.94	22.00	21.90	21.90	634331
2025-03-11	21.96	21.99	21.94	21.94	242343
2025-03-12	21.88	21.97	21.86	21.91	137495
2025-03-13	21.86	21.96	21.85	21.91	297375
2025-03-14	21.92	21.96	21.86	21.91	119247
2025-03-17	22.01	22.08	22.00	22.03	158272
2025-03-18	21.93	22.05	21.92	22.01	107211
2025-03-19	21.94	22.06	21.91	22.04	204042
2025-03-20	22.00	22.05	21.92	21.96	191264
2025-03-21	21.93	21.96	21.88	21.89	80298
2025-03-24	21.91	21.91	21.79	21.80	270541
2025-03-25	21.80	21.86	21.79	21.79	834331
2025-03-26	21.75	21.80	21.69	21.72	869681
2025-03-27	21.73	21.77	21.71	21.72	315902
2025-03-28	21.80	21.86	21.80	21.85	207433
2025-03-31	21.87	21.91	21.80	21.82	1149176
2025-04-01	21.81	21.90	21.81	21.87	282320
2025-04-02	21.88	21.96	21.87	21.92	192261
2025-04-03	22.50	22.55	22.38	22.41	1127114
2025-04-04	22.50	22.51	22.25	22.31	422128
2025-04-07	22.27	22.30	22.01	22.06	900849
2025-04-08	22.03	22.17	22.01	22.10	632047
2025-04-09	22.15	22.37	21.91	21.91	2051249
2025-04-10	22.25	22.50	22.25	22.43	408821
2025-04-11	22.74	22.80	22.62	22.72	1422924
2025-04-14	22.68	22.91	22.68	22.83	1176507
2025-04-15	22.76	22.85	22.71	22.71	2067336
2025-04-16	22.91	23.09	22.90	23.01	2096713
2025-04-17	22.96	23.04	22.83	22.98	3765546
2025-04-21	23.09	23.23	23.09	23.18	1979818
2025-04-22	23.18	23.22	23.06	23.11	2466133
2025-04-23	23.06	23.08	22.80	22.83	2359672
2025-04-24	23.01	23.10	22.90	23.08	768848
2025-04-25	22.94	23.10	22.79	22.97	391875
2025-04-28	22.92	23.10	22.81	23.10	469156
2025-04-29	23.07	23.11	23.05	23.08	481795
2025-04-30	23.05	23.18	22.96	23.05	2512453
2025-05-01	22.98	23.06	22.81	22.86	2921935
2025-05-02	22.97	23.09	22.85	22.90	1917917
2025-05-05	23.03	23.04	22.90	22.99	504761
2025-05-06	23.00	23.16	22.97	23.11	1069546
2025-05-07	23.00	23.16	22.92	22.98	2854840
2025-05-08	22.89	22.93	22.66	22.67	732924
2025-05-09	22.77	22.82	22.72	22.77	844511
2025-05-12	22.41	22.53	22.30	22.35	1223299
2025-05-13	22.41	22.55	22.40	22.50	388175
2025-05-14	22.53	22.63	22.42	22.45	689291
2025-05-15	22.55	22.75	22.54	22.61	780192
2025-05-16	22.74	22.76	22.51	22.55	2750571
2025-05-19	22.67	22.75	22.64	22.70	297552
2025-05-20	22.59	22.68	22.59	22.67	625680
2025-05-21	22.71	22.89	22.67	22.67	427595
2025-05-22	22.71	22.78	22.63	22.66	338674
2025-05-23	22.85	22.96	22.85	22.95	441502
2025-05-27	22.96	22.96	22.87	22.91	270135
2025-05-28	22.81	22.91	22.78	22.82	355029
2025-05-29	22.95	23.01	22.92	22.98	189806
2025-05-30	22.89	22.98	22.86	22.90	1532118
2025-06-02	22.97	23.04	22.95	23.02	1551713
2025-06-03	22.95	22.98	22.89	22.92	321964
2025-06-04	22.98	23.09	22.96	23.05	209580
2025-06-05	23.12	23.13	22.98	22.99	549246
2025-06-06	22.98	22.98	22.86	22.91	483356
2025-06-09	22.91	23.05	22.91	22.97	356229
2025-06-10	23.02	23.03	22.97	23.00	1448216
2025-06-11	23.03	23.10	23.02	23.04	767475
2025-06-12	23.21	23.39	23.21	23.33	7685643
2025-06-13	23.18	23.21	23.13	23.16	925697
2025-06-16	23.25	23.31	23.16	23.18	901519
2025-06-17	23.21	23.21	23.04	23.05	517969
2025-06-18	23.05	23.17	23.03	23.06	445032
2025-06-20	23.09	23.11	23.01	23.01	172116
2025-06-23	22.97	23.15	22.88	23.12	477061
2025-06-24	23.22	23.32	23.17	23.29	1209371
2025-06-25	23.22	23.48	23.16	23.30	454053
2025-06-26	23.43	23.46	23.38	23.43	402607
2025-06-27	23.35	23.40	23.32	23.35	218093
2025-06-30	23.39	23.52	23.39	23.45	1546785
2025-07-01	23.52	23.55	23.45	23.50	1098466
2025-07-02	23.37	23.44	23.33	23.43	274688
2025-07-03	23.36	23.40	23.33	23.38	939838
2025-07-07	23.27	23.35	23.18	23.22	531306
2025-07-08	23.15	23.22	23.07	23.15	974244
2025-07-09	23.16	23.21	23.07	23.19	250511
2025-07-10	23.17	23.24	23.06	23.15	966026
2025-07-11	23.05	23.12	23.02	23.04	312745
2025-07-14	23.00	23.02	22.96	22.96	247313
2025-07-15	23.01	23.03	22.82	22.84	279871
2025-07-16	22.88	23.06	22.85	22.97	422826
2025-07-17	22.86	22.90	22.85	22.89	686912
2025-07-18	22.95	22.96	22.87	22.87	545031
2025-07-21	23.02	23.14	23.02	23.07	300556
2025-07-22	23.13	23.24	23.02	23.21	207334
2025-07-23	23.14	23.18	23.11	23.15	429953
2025-07-24	23.08	23.16	23.08	23.10	638885
2025-07-25	23.01	23.08	22.97	23.05	662326
2025-07-28	22.94	22.98	22.85	22.87	431450
2025-07-29	22.82	22.87	22.79	22.85	3625998
2025-07-30	22.70	22.76	22.61	22.62	669012
2025-07-31	22.61	22.65	22.58	22.53	836038
2025-08-01	22.88	22.94	22.80	22.90	1142580
2025-08-04	22.93	22.98	22.91	22.96	2166159
2025-08-05	22.90	22.96	22.81	22.93	347488
2025-08-06	22.99	23.05	22.93	23.03	161887
2025-08-07	23.04	23.06	22.98	23.05	463704
2025-08-08	22.99	23.01	22.96	22.98	197977

Explore More About BWX

Coins representing dividend payouts and trends

BWX Dividend History

Discover SPDR Bloomberg International'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

BWX Stock Split History

Discover SPDR Bloomberg International'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

BWX Historical Prices

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

Web Analytics