PDP Historical Prices

Summary

Key Stock Metrics

89.93

(August 5, 2024)

52-Week Low

117.67

(December 5, 2024)

52-Week High

117.67

(December 5, 2024)

All-Time High

99.05

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-03-01	23.68	24.18	23.59	24.00	264100
2007-03-02	23.90	23.97	23.52	23.56	94300
2007-03-05	23.30	23.47	23.08	23.08	44000
2007-03-06	23.50	23.79	23.42	23.70	45800
2007-03-07	23.69	23.93	23.65	23.70	136400
2007-03-08	24.05	24.26	24.00	24.05	82600
2007-03-09	24.25	24.25	24.05	24.18	40500
2007-03-12	24.17	24.31	24.02	24.26	66900
2007-03-13	24.17	24.25	23.68	23.68	49400
2007-03-14	23.82	23.82	23.43	23.80	38100
2007-03-15	23.90	24.01	23.80	23.97	21100
2007-03-16	24.02	24.03	23.73	23.83	49500
2007-03-19	24.04	24.17	23.94	24.17	30200
2007-03-20	24.21	24.39	24.16	24.37	51900
2007-03-21	24.47	24.84	24.37	24.80	246200
2007-03-22	24.95	26.58	24.71	24.81	161200
2007-03-23	24.87	24.97	24.85	24.91	86700
2007-03-26	25.00	25.01	24.61	24.87	97700
2007-03-27	24.88	24.88	24.74	24.81	96200
2007-03-28	24.65	24.73	24.51	24.55	48200
2007-03-29	24.80	24.87	24.45	24.69	61800
2007-03-30	24.75	24.90	24.60	24.73	42300
2007-04-02	24.83	24.95	24.73	24.92	55300
2007-04-03	25.06	25.22	25.06	25.16	211100
2007-04-04	25.25	25.27	25.11	25.26	266000
2007-04-05	25.28	25.33	25.15	25.30	219700
2007-04-09	25.55	25.55	25.34	25.42	207100
2007-04-10	25.51	25.61	25.41	25.49	122800
2007-04-11	25.54	25.54	25.19	25.26	97900
2007-04-12	25.28	25.39	25.17	25.38	64800
2007-04-13	25.44	25.46	25.28	25.46	146800
2007-04-16	25.65	25.79	25.50	25.69	153400
2007-04-17	25.68	26.28	25.59	25.70	72300
2007-04-18	25.55	25.70	25.40	25.62	136700
2007-04-19	25.55	25.65	25.35	25.56	43100
2007-04-20	25.82	25.93	25.65	25.80	92600
2007-04-23	25.86	26.01	25.85	25.96	76500
2007-04-24	25.99	25.99	25.75	25.90	81700
2007-04-25	25.97	26.53	25.85	26.02	55600
2007-04-26	26.14	26.19	25.99	26.14	72300
2007-04-27	26.00	26.12	25.92	26.08	43200
2007-04-30	26.01	26.05	25.63	25.67	94000
2007-05-01	25.56	25.65	25.33	25.50	48600
2007-05-02	25.53	26.07	25.53	26.01	62800
2007-05-03	26.05	26.05	25.83	25.93	73400
2007-05-04	26.00	26.60	25.94	26.04	34100
2007-05-07	26.17	26.17	25.98	26.06	65900
2007-05-08	26.00	26.11	25.75	26.09	103000
2007-05-09	26.10	26.45	26.09	26.43	61600
2007-05-10	26.32	26.32	25.90	25.97	83900
2007-05-11	25.90	26.33	25.90	26.32	45900
2007-05-14	26.43	26.43	26.17	26.25	29400
2007-05-15	26.30	26.42	26.04	26.11	64300
2007-05-16	26.24	26.24	25.95	26.15	76300
2007-05-17	26.10	26.20	25.99	26.13	36700
2007-05-18	26.22	26.32	26.04	26.25	32800
2007-05-21	26.35	26.90	26.28	26.44	114500
2007-05-22	26.55	26.56	26.39	26.43	92200
2007-05-23	26.51	26.68	26.40	26.40	43800
2007-05-24	26.44	26.60	25.86	25.95	87900
2007-05-25	26.07	26.49	26.01	26.14	38200
2007-05-29	26.32	26.32	26.15	26.28	44400
2007-05-30	26.05	26.68	26.05	26.68	108800
2007-05-31	26.81	26.88	26.67	26.77	57300
2007-06-01	27.00	27.01	26.81	26.86	84400
2007-06-04	26.93	27.00	26.79	26.94	80100
2007-06-05	27.00	27.00	26.67	26.84	84600
2007-06-06	26.61	26.70	26.31	26.40	61000
2007-06-07	26.36	26.40	25.80	25.80	50700
2007-06-08	25.71	26.10	25.62	26.10	96100
2007-06-11	25.97	26.14	25.92	26.02	54500
2007-06-12	25.88	26.00	25.67	25.70	33200
2007-06-13	25.89	26.11	25.80	26.11	73100
2007-06-14	26.20	26.48	26.20	26.33	54000
2007-06-15	26.60	26.63	26.47	26.56	192500
2007-06-18	26.72	26.93	26.50	26.56	706300
2007-06-19	26.45	26.65	26.40	26.65	67700
2007-06-20	26.57	26.70	26.17	26.17	59300
2007-06-21	26.08	26.32	26.00	26.29	58900
2007-06-22	26.35	26.35	26.00	26.10	38800
2007-06-25	26.19	26.22	25.82	25.88	55300
2007-06-26	26.06	26.06	25.67	25.67	30000
2007-06-27	25.50	26.03	25.14	26.03	77300
2007-06-28	26.11	26.23	25.99	26.08	68700
2007-06-29	26.24	26.30	25.87	26.00	104900
2007-07-02	26.10	26.44	26.10	26.44	41300
2007-07-03	26.50	26.64	26.50	26.56	13100
2007-07-05	26.75	26.75	26.51	26.70	49800
2007-07-06	26.75	26.90	26.41	26.90	378200
2007-07-09	26.98	27.08	26.89	27.02	30000
2007-07-10	27.00	27.00	26.61	26.66	70700
2007-07-11	26.54	26.88	26.54	26.87	151700
2007-07-12	27.07	27.31	27.07	27.30	177500
2007-07-13	27.42	27.48	27.29	27.46	57900
2007-07-16	27.55	27.55	27.20	27.24	128400
2007-07-17	27.45	27.45	27.18	27.22	147700
2007-07-18	27.14	27.26	26.96	27.26	42700
2007-07-19	27.35	27.48	27.33	27.46	42400
2007-07-20	27.52	27.52	26.99	27.11	51600
2007-07-23	27.28	27.28	27.05	27.09	35300
2007-07-24	26.78	26.85	26.32	26.40	79800
2007-07-25	26.51	26.59	25.90	26.21	83800
2007-07-26	26.00	26.00	25.07	25.50	199400
2007-07-27	25.50	25.71	25.09	25.19	82700
2007-07-30	25.30	25.71	25.19	25.62	47800
2007-07-31	25.95	26.07	25.33	25.33	214400
2007-08-01	25.30	25.33	24.80	25.23	252400
2007-08-02	25.35	25.58	25.26	25.52	25300
2007-08-03	25.50	25.52	24.67	24.67	76900
2007-08-06	24.75	24.92	24.07	24.90	228700
2007-08-07	24.87	25.20	24.85	25.08	24400
2007-08-08	25.22	25.63	25.12	25.30	131100
2007-08-09	24.86	25.14	24.16	24.64	866000
2007-08-10	24.08	24.84	24.05	24.70	74200
2007-08-13	25.10	25.34	24.92	24.92	55800
2007-08-14	25.10	25.13	24.32	24.32	64700
2007-08-15	24.10	24.53	23.63	23.64	150600
2007-08-16	23.40	23.85	22.05	23.83	252300
2007-08-17	24.24	24.60	23.59	24.05	97000
2007-08-20	24.25	24.32	23.88	24.23	58900
2007-08-21	24.09	24.39	24.08	24.32	73600
2007-08-22	24.74	25.00	24.69	24.96	148500
2007-08-23	25.12	25.34	24.63	24.83	263200
2007-08-24	24.94	25.26	24.80	25.23	136800
2007-08-27	25.25	25.25	24.95	25.01	158800
2007-08-28	24.90	24.90	24.28	24.31	135100
2007-08-29	24.46	25.00	24.45	24.88	77300
2007-08-30	24.62	25.05	24.62	24.84	84300
2007-08-31	25.17	25.39	25.10	25.29	125500
2007-09-04	25.24	25.75	25.23	25.57	86900
2007-09-05	25.58	25.58	25.20	25.36	219400
2007-09-06	25.60	25.60	25.26	25.41	160200
2007-09-07	25.01	25.20	24.83	24.99	58300
2007-09-10	25.00	25.03	24.47	24.75	60600
2007-09-11	24.95	25.07	24.79	25.01	37000
2007-09-12	24.87	25.14	24.87	24.98	32700
2007-09-13	25.20	25.36	25.06	25.20	129400
2007-09-14	25.15	25.41	25.00	25.41	24000
2007-09-17	25.22	25.38	25.22	25.29	20800
2007-09-18	25.36	27.20	25.29	26.11	186700
2007-09-19	26.47	26.63	26.21	26.34	148500
2007-09-20	26.24	26.39	26.17	26.21	35600
2007-09-21	26.30	26.42	26.26	26.33	43900
2007-09-24	26.35	26.66	26.23	26.28	35500
2007-09-25	26.08	26.30	26.03	26.30	64200
2007-09-26	26.45	26.57	26.36	26.54	63500
2007-09-27	26.80	26.80	26.59	26.77	39300
2007-09-28	26.60	26.89	26.58	26.69	61800
2007-10-01	26.85	27.15	26.85	27.08	26900
2007-10-02	27.05	27.17	26.94	27.07	53700
2007-10-03	26.85	26.99	26.80	26.83	50000
2007-10-04	26.83	26.95	26.71	26.95	420300
2007-10-05	27.20	27.35	27.09	27.28	50100
2007-10-08	27.27	27.35	27.22	27.33	51300
2007-10-09	27.40	27.68	27.34	27.68	123200
2007-10-10	27.68	27.77	27.47	27.72	60800
2007-10-11	27.98	28.00	27.36	27.44	63400
2007-10-12	27.45	27.82	27.45	27.79	48900
2007-10-15	27.97	27.97	27.39	27.67	58100
2007-10-16	27.50	27.50	27.32	27.44	30000
2007-10-17	27.71	27.71	27.20	27.50	37500
2007-10-18	27.44	27.63	27.37	27.57	32800
2007-10-19	27.47	27.47	26.68	26.68	61200
2007-10-22	26.12	26.80	26.12	26.78	81700
2007-10-23	26.90	27.25	26.89	27.20	87800
2007-10-24	27.15	27.23	26.67	27.18	40300
2007-10-25	27.12	27.32	26.97	27.24	43300
2007-10-26	27.60	27.60	27.35	27.57	19700
2007-10-29	27.68	27.85	27.65	27.80	32200
2007-10-30	27.64	27.70	27.34	27.38	66500
2007-10-31	27.55	27.77	27.32	27.77	36600
2007-11-01	27.47	27.50	27.00	27.09	77100
2007-11-02	27.26	27.37	26.89	27.33	38500
2007-11-05	26.80	27.20	26.80	27.09	25300
2007-11-06	27.39	27.56	27.15	27.56	23300
2007-11-07	26.64	27.41	26.64	26.87	41200
2007-11-08	26.99	27.06	26.45	26.85	72300
2007-11-09	26.56	26.69	26.31	26.38	68200
2007-11-12	26.14	26.27	25.50	25.63	59600
2007-11-13	25.92	26.20	25.69	26.20	58905
2007-11-14	26.44	26.63	26.24	26.24	236000
2007-11-15	26.21	26.31	25.77	26.00	24400
2007-11-16	26.25	26.25	25.82	26.11	103300
2007-11-19	25.99	25.99	25.57	25.64	33300
2007-11-20	25.70	26.04	25.38	25.63	34000
2007-11-21	25.48	25.70	25.19	25.36	24900
2007-11-23	25.59	25.76	25.50	25.76	10200
2007-11-26	25.79	26.08	25.46	25.48	56000
2007-11-27	25.77	25.77	25.38	25.76	234500
2007-11-28	26.18	26.65	26.07	26.64	118200
2007-11-29	26.60	26.86	26.51	26.74	109700
2007-11-30	27.08	27.34	26.66	26.90	554900
2007-12-03	26.88	26.99	26.70	26.82	229900
2007-12-04	26.53	26.75	26.53	26.66	160800
2007-12-05	27.10	27.22	26.98	27.13	496900
2007-12-06	27.50	27.70	27.15	27.69	1508800
2007-12-07	27.90	28.01	27.68	27.77	279000
2007-12-10	28.10	28.45	27.80	27.94	528200
2007-12-11	28.08	28.12	27.14	27.18	229300
2007-12-12	27.91	28.50	27.05	27.28	1031385
2007-12-13	27.28	27.38	27.01	27.38	251200
2007-12-14	27.17	27.40	27.09	27.13	97200
2007-12-17	27.18	27.20	26.42	26.48	99300
2007-12-18	26.82	26.82	26.30	26.69	107200
2007-12-19	26.75	26.85	26.61	26.76	763500
2007-12-20	26.65	27.09	26.65	27.09	92600
2007-12-21	27.15	27.65	27.15	27.64	131600
2007-12-24	27.75	27.85	27.66	27.85	93800
2007-12-26	27.79	27.89	27.64	27.88	135200
2007-12-27	27.87	27.87	27.45	27.46	67572
2007-12-28	27.78	27.78	27.41	27.55	77700
2007-12-31	27.27	27.60	27.27	27.29	51600
2008-01-02	27.59	27.87	26.87	27.01	52820
2008-01-03	27.40	27.40	26.67	27.03	119626
2008-01-04	26.60	26.84	26.28	26.32	151139
2008-01-07	25.52	26.48	25.43	26.08	213900
2008-01-08	26.84	26.84	25.66	25.74	670000
2008-01-09	25.20	25.77	25.07	25.77	628800
2008-01-10	26.38	26.81	24.54	25.99	109600
2008-01-11	25.95	25.95	25.50	25.60	76153
2008-01-14	25.11	26.02	25.11	25.96	58875
2008-01-15	25.23	25.96	24.83	25.32	68800
2008-01-16	24.88	25.42	24.29	24.79	283027
2008-01-17	24.62	24.99	23.92	23.92	222285
2008-01-18	24.84	24.84	23.50	23.87	317112
2008-01-22	16.07	23.76	13.00	23.60	497394
2008-01-23	22.08	23.94	22.08	23.66	148739
2008-01-24	24.50	24.50	23.67	24.17	109948
2008-01-25	25.15	25.15	23.89	23.98	125134
2008-01-28	24.77	24.77	23.75	24.42	448600
2008-01-29	24.65	24.65	24.25	24.60	692100
2008-01-30	24.77	25.66	24.25	24.48	617897
2008-01-31	25.03	25.03	24.06	24.55	491984
2008-02-01	25.59	25.59	24.87	25.21	215265
2008-02-04	25.48	25.48	25.08	25.16	369050
2008-02-05	25.04	25.04	24.31	24.33	370750
2008-02-06	24.69	24.69	23.93	23.96	248900
2008-02-07	24.17	24.29	23.69	24.12	81360
2008-02-08	24.04	24.41	24.04	24.29	115310
2008-02-11	24.00	24.69	24.00	24.66	86360
2008-02-12	24.85	25.07	24.59	24.69	223700
2008-02-13	25.11	25.34	24.82	25.16	172700
2008-02-14	25.24	25.24	24.80	24.85	308100
2008-02-15	24.50	24.80	24.50	24.79	88400
2008-02-19	25.26	25.26	24.85	24.88	86000
2008-02-20	24.60	25.27	24.60	25.18	69656
2008-02-21	25.43	25.58	24.93	24.97	98440
2008-02-22	25.24	25.24	24.74	25.16	79350
2008-02-25	25.07	25.62	25.05	25.61	104400
2008-02-26	25.48	25.87	25.38	25.73	222950
2008-02-27	25.67	25.85	25.46	25.61	205482
2008-02-28	25.45	25.72	25.42	25.56	123470
2008-02-29	25.35	25.52	24.79	24.91	560140
2008-03-03	24.84	25.05	24.71	25.02	115600
2008-03-04	24.82	24.97	24.48	24.80	267637
2008-03-05	24.96	25.26	24.88	25.10	102400
2008-03-06	25.13	25.13	24.60	24.60	305700
2008-03-07	24.37	24.63	24.00	24.20	553200
2008-03-10	24.19	24.19	23.48	23.53	394495
2008-03-11	23.62	24.53	23.62	24.22	156500
2008-03-12	24.35	24.51	24.10	24.14	229710
2008-03-13	23.91	24.53	23.69	24.42	450000
2008-03-14	24.65	24.65	23.51	24.06	100900
2008-03-17	23.60	23.74	23.14	23.52	119120
2008-03-18	23.81	24.38	23.64	24.30	174800
2008-03-19	24.48	24.62	23.69	23.70	33822
2008-03-20	23.72	24.02	23.30	23.99	61314
2008-03-24	23.99	24.83	23.99	24.61	199925
2008-03-25	24.72	25.24	24.60	24.99	472700
2008-03-26	24.78	25.11	24.78	25.00	209600
2008-03-27	25.21	25.21	24.64	24.72	157700
2008-03-28	24.81	24.87	24.43	24.45	191700
2008-03-31	24.54	24.67	24.37	24.55	75600
2008-04-01	25.19	25.35	24.72	25.35	90600
2008-04-02	25.39	25.68	25.29	25.46	108983
2008-04-03	25.42	25.69	25.30	25.51	90900
2008-04-04	25.63	26.01	25.57	25.81	185455
2008-04-07	25.85	26.11	25.66	25.78	150700
2008-04-08	25.66	25.87	25.58	25.84	102100
2008-04-09	25.87	25.91	25.46	25.56	78525
2008-04-10	25.47	25.73	25.35	25.68	87400
2008-04-11	25.53	25.53	25.23	25.29	388751
2008-04-14	25.32	25.49	25.20	25.35	56187
2008-04-15	25.53	26.25	25.26	25.57	87900
2008-04-16	25.73	26.23	25.72	26.20	228254
2008-04-17	26.13	26.23	25.86	26.00	80792
2008-04-18	26.50	26.59	26.27	26.47	472883
2008-04-21	26.36	26.53	26.27	26.49	119722
2008-04-22	26.41	26.43	26.07	26.25	137854
2008-04-23	26.26	26.44	26.16	26.29	81938
2008-04-24	26.26	26.39	25.80	26.29	194313
2008-04-25	26.41	26.60	26.21	26.55	213801
2008-04-28	26.61	26.65	26.47	26.54	236938
2008-04-29	26.32	26.44	26.00	26.06	71882
2008-04-30	26.06	26.27	25.86	26.00	190197
2008-05-01	25.93	26.25	25.83	26.20	180483
2008-05-02	26.46	26.60	26.25	26.37	249367
2008-05-05	26.45	26.49	26.33	26.45	151134
2008-05-06	26.28	26.88	26.28	26.83	113541
2008-05-07	26.86	26.95	26.36	26.41	86850
2008-05-08	26.41	26.59	26.34	26.58	169396
2008-05-09	26.30	26.61	26.30	26.42	94469
2008-05-12	26.50	26.73	26.25	26.73	308685
2008-05-13	26.83	26.97	26.61	26.97	119428
2008-05-14	27.08	27.26	26.94	26.96	107137
2008-05-15	26.87	27.31	26.87	27.31	47596
2008-05-16	27.39	27.49	27.20	27.48	77445
2008-05-19	27.50	27.73	27.23	27.33	118818
2008-05-20	27.22	27.34	27.13	27.34	96971
2008-05-21	27.34	27.46	26.75	26.80	126283
2008-05-22	26.84	26.89	26.62	26.73	451775
2008-05-23	26.63	26.63	26.24	26.45	91052
2008-05-27	26.44	26.51	26.20	26.49	72937
2008-05-28	26.60	27.00	26.08	27.00	127289
2008-05-29	26.97	27.13	26.85	26.98	72429
2008-05-30	27.08	27.28	27.08	27.23	183988
2008-06-02	27.18	27.18	26.89	27.04	109071
2008-06-03	27.14	27.25	26.71	26.92	114616
2008-06-04	26.89	27.09	26.76	26.81	146764
2008-06-05	26.93	27.46	26.91	27.44	164293
2008-06-06	27.36	27.42	26.79	26.81	203441
2008-06-09	26.86	27.09	26.74	26.97	75711
2008-06-10	26.71	26.84	26.50	26.75	132290
2008-06-11	26.80	26.80	26.30	26.34	413323
2008-06-12	26.36	26.54	25.90	26.16	895497
2008-06-13	26.38	26.72	26.38	26.72	102167
2008-06-16	26.76	26.92	26.61	26.85	118106
2008-06-17	27.00	27.08	26.88	26.91	432867
2008-06-18	26.85	26.85	26.59	26.76	135833
2008-06-19	26.85	26.95	26.65	26.88	121310
2008-06-20	26.79	26.80	26.30	26.40	108027
2008-06-23	26.50	26.67	26.43	26.64	97573
2008-06-24	26.47	26.58	26.22	26.27	151364
2008-06-25	26.30	26.60	26.22	26.41	152709
2008-06-26	26.17	26.17	25.66	25.73	225366
2008-06-27	25.69	25.94	25.58	25.77	100457
2008-06-30	25.87	26.03	25.78	25.83	54914
2008-07-01	25.69	25.79	25.19	25.79	157026
2008-07-02	25.90	25.95	24.71	24.71	203629
2008-07-03	24.78	24.80	24.20	24.48	142801
2008-07-07	24.57	24.82	23.98	24.25	235461
2008-07-08	24.28	24.53	23.74	24.53	205999
2008-07-09	24.64	24.94	24.23	24.23	106966
2008-07-10	24.43	24.75	24.17	24.74	213840
2008-07-11	24.68	24.79	24.21	24.65	126178
2008-07-14	24.91	24.95	24.45	24.58	250195
2008-07-15	24.66	24.66	23.84	24.11	236897
2008-07-16	24.17	24.38	23.87	24.38	164185
2008-07-17	24.49	24.61	24.17	24.35	800230
2008-07-18	24.54	24.54	24.18	24.32	313021
2008-07-21	24.70	24.71	24.32	24.61	302072
2008-07-22	24.50	24.52	24.19	24.52	271196
2008-07-23	24.76	25.25	24.15	24.26	1397407
2008-07-24	24.44	24.81	23.51	23.58	680641
2008-07-25	23.73	24.77	23.63	23.93	422177
2008-07-28	23.93	24.03	23.65	23.68	150386
2008-07-29	23.75	24.10	23.75	24.10	271885
2008-07-30	24.28	24.75	24.08	24.75	238987
2008-07-31	24.78	24.78	24.19	24.24	324036
2008-08-01	24.53	24.53	23.87	24.01	171950
2008-08-04	24.04	24.04	23.02	23.19	268738
2008-08-05	23.30	23.49	22.78	23.49	604865
2008-08-06	23.33	23.92	23.33	23.88	252341
2008-08-07	23.63	23.94	23.33	23.44	102114
2008-08-08	23.47	23.66	23.19	23.66	55377
2008-08-11	23.45	23.66	23.36	23.65	191119
2008-08-12	23.65	23.66	23.31	23.42	148045
2008-08-13	23.19	23.78	23.18	23.74	230695
2008-08-14	23.64	23.79	23.43	23.79	183784
2008-08-15	23.82	23.82	23.49	23.58	148316
2008-08-18	23.63	23.70	23.22	23.30	66508
2008-08-19	23.27	23.30	23.10	23.23	140350
2008-08-20	23.23	23.56	23.23	23.56	235056
2008-08-21	23.53	23.73	23.40	23.63	39626
2008-08-22	23.75	23.76	23.54	23.67	61203
2008-08-25	23.63	23.63	23.08	23.18	117422
2008-08-26	23.15	23.36	23.15	23.31	58500
2008-08-27	23.34	23.71	23.34	23.65	45731
2008-08-28	23.77	23.88	23.65	23.84	41109
2008-08-29	23.85	23.90	23.52	23.58	130582
2008-09-02	23.93	23.93	22.89	22.95	386486
2008-09-03	22.86	23.02	22.36	22.56	105564
2008-09-04	22.41	22.46	21.66	21.80	669961
2008-09-05	21.73	21.95	21.27	21.87	537999
2008-09-08	22.00	22.25	21.55	21.80	160152
2008-09-09	21.88	21.88	20.67	20.67	241140
2008-09-10	20.75	21.29	20.71	21.09	308191
2008-09-11	20.84	21.45	20.64	21.45	430230
2008-09-12	21.37	21.92	21.36	21.82	497295
2008-09-15	20.78	21.50	20.68	20.75	199681
2008-09-16	20.37	21.23	19.61	21.16	335207
2008-09-17	20.91	20.94	20.10	20.22	257128
2008-09-18	20.37	21.01	19.42	20.82	269056
2008-09-19	26.48	27.00	19.85	21.82	144304
2008-09-22	22.33	22.33	21.05	21.11	104216
2008-09-23	21.05	21.23	20.46	20.52	220095
2008-09-24	20.33	20.66	20.13	20.37	74099
2008-09-25	20.76	20.82	19.65	20.68	84636
2008-09-26	19.72	20.46	19.68	20.46	68207
2008-09-29	20.01	20.01	17.85	18.42	339836
2008-09-30	18.22	19.42	18.22	19.42	441902
2008-10-01	19.06	19.18	18.88	19.01	293912
2008-10-02	18.67	18.82	17.95	17.99	86938
2008-10-03	18.22	18.57	17.68	17.71	116343
2008-10-06	17.44	17.44	16.17	16.98	699120
2008-10-07	16.95	17.43	16.07	16.07	113932
2008-10-08	15.58	16.55	15.49	16.04	233433
2008-10-09	16.08	16.50	14.80	14.94	174115
2008-10-10	12.27	15.44	12.27	14.84	311309
2008-10-13	15.50	16.50	15.50	16.50	99619
2008-10-14	16.71	19.00	15.79	16.23	578583
2008-10-15	16.15	16.15	14.71	14.76	134872
2008-10-16	14.72	15.08	13.89	15.06	72594
2008-10-17	15.00	15.74	14.81	15.12	77061
2008-10-20	15.31	15.81	15.13	15.72	85291
2008-10-21	15.47	15.81	15.16	15.16	66358
2008-10-22	14.87	15.12	13.97	14.16	146184
2008-10-23	14.29	14.60	13.38	13.99	118581
2008-10-24	12.35	13.94	12.35	13.71	134993
2008-10-27	13.16	13.82	13.16	13.17	193281
2008-10-28	13.75	14.22	13.00	14.11	86075
2008-10-29	14.24	14.98	14.14	14.55	35953
2008-10-30	15.17	15.21	14.65	15.01	63533
2008-10-31	15.21	15.62	14.86	15.46	82940
2008-11-03	15.50	15.64	15.34	15.45	66956
2008-11-04	15.71	15.94	15.61	15.78	57221
2008-11-05	15.54	15.85	15.00	15.00	203462
2008-11-06	14.78	14.88	14.24	14.33	63029
2008-11-07	14.49	14.58	14.30	14.56	96812
2008-11-10	14.66	14.92	14.16	14.31	49984
2008-11-11	14.01	14.06	13.67	13.87	64805
2008-11-12	13.65	13.73	13.15	13.16	657588
2008-11-13	13.17	14.09	12.73	14.09	159889
2008-11-14	13.95	14.15	13.49	13.49	66230
2008-11-17	13.34	13.60	13.25	13.26	48833
2008-11-18	13.19	13.47	12.82	13.18	85446
2008-11-19	13.20	13.25	12.36	12.42	140793
2008-11-20	12.22	12.44	11.52	11.54	471591
2008-11-21	11.72	12.08	11.33	12.08	170913
2008-11-24	12.30	13.09	12.22	12.93	98277
2008-11-25	12.98	13.26	12.78	13.20	88653
2008-11-26	12.97	13.83	12.93	13.78	46136
2008-11-28	13.78	13.97	13.69	13.97	36593
2008-12-01	13.41	13.41	12.54	12.54	103791
2008-12-02	12.75	13.18	12.71	13.15	95492
2008-12-03	12.91	13.49	12.88	13.48	45650
2008-12-04	13.29	13.61	12.92	13.10	119552
2008-12-05	12.98	13.75	12.69	13.75	88932
2008-12-08	14.00	14.35	13.92	14.16	97247
2008-12-09	14.08	14.40	13.75	13.79	104068
2008-12-10	13.90	14.21	13.87	14.12	81984
2008-12-11	13.96	14.21	13.45	13.57	80236
2008-12-12	13.21	13.71	13.16	13.67	75207
2008-12-15	13.84	13.84	13.26	13.47	64107
2008-12-16	13.60	14.26	13.60	14.24	59052
2008-12-17	14.23	14.68	14.10	14.44	551437
2008-12-18	14.41	14.55	14.09	14.18	95069
2008-12-19	14.41	14.51	14.20	14.33	43289
2008-12-22	14.22	14.22	13.77	14.03	68025
2008-12-23	14.16	14.22	13.85	13.94	64814
2008-12-24	13.90	14.12	13.90	14.01	100404
2008-12-26	14.03	14.17	13.94	14.17	97308
2008-12-29	14.10	14.13	13.79	13.94	192527
2008-12-30	14.01	14.38	13.72	14.36	87870
2008-12-31	14.35	14.73	14.34	14.64	85953
2009-01-02	14.77	15.06	14.47	15.01	280236
2009-01-05	14.99	15.02	14.81	14.96	144744
2009-01-06	14.90	15.12	14.80	14.98	131020
2009-01-07	14.68	15.16	14.46	14.54	127311
2009-01-08	14.33	14.56	14.33	14.55	85936
2009-01-09	14.51	14.51	14.17	14.26	54031
2009-01-12	14.35	14.35	13.85	14.01	48488
2009-01-13	13.89	14.07	13.85	13.98	66888
2009-01-14	13.94	13.94	13.33	13.59	245051
2009-01-15	13.46	13.91	13.29	13.79	181931
2009-01-16	13.84	14.00	13.65	13.97	59415
2009-01-20	13.93	13.93	13.28	13.29	43726
2009-01-21	13.46	13.85	13.26	13.77	200867
2009-01-22	13.70	13.84	13.39	13.59	94801
2009-01-23	13.38	13.68	13.00	13.58	79663
2009-01-26	13.71	13.87	13.53	13.64	52999
2009-01-27	13.64	13.82	13.59	13.75	50077
2009-01-28	13.94	14.18	13.94	14.14	43238
2009-01-29	13.96	14.08	13.79	13.81	30992
2009-01-30	13.84	13.89	13.44	13.49	25241
2009-02-02	13.39	13.60	13.27	13.55	46217
2009-02-03	13.68	13.80	13.51	13.72	82423
2009-02-04	13.70	13.94	13.62	13.67	61262
2009-02-05	13.50	14.03	13.50	13.81	133017
2009-02-06	13.76	14.16	13.76	14.13	63170
2009-02-09	14.18	14.18	14.01	14.09	71890
2009-02-10	13.98	14.07	13.50	13.52	41590
2009-02-11	13.50	13.66	13.37	13.57	42856
2009-02-12	13.35	13.61	13.17	13.60	419128
2009-02-13	13.65	13.70	13.49	13.49	42044
2009-02-17	13.05	13.16	11.87	12.98	289052
2009-02-18	13.01	13.10	12.85	12.96	278510
2009-02-19	13.13	13.14	12.77	12.81	220136
2009-02-20	12.51	12.87	12.50	12.79	126438
2009-02-23	12.83	12.88	12.30	12.32	212131
2009-02-24	12.42	12.79	12.35	12.75	113536
2009-02-25	12.80	12.88	12.48	12.63	57783
2009-02-26	12.81	12.84	12.40	12.42	63353
2009-02-27	12.23	12.51	11.94	12.27	117052
2009-03-02	12.12	12.12	11.57	11.76	206648
2009-03-03	11.84	11.94	11.63	11.71	137140
2009-03-04	11.76	12.15	11.76	11.98	59117
2009-03-05	11.78	11.85	11.25	11.53	93769
2009-03-06	11.60	11.70	11.24	11.49	105024
2009-03-09	11.50	11.61	11.28	11.33	55678
2009-03-10	11.41	11.92	11.41	11.86	45381
2009-03-11	11.83	12.03	11.83	11.92	76798
2009-03-12	11.88	12.39	11.82	12.36	53632
2009-03-13	12.49	12.49	12.27	12.42	108330
2009-03-16	12.59	12.63	12.32	12.32	113924
2009-03-17	12.32	12.74	12.29	12.74	35850
2009-03-18	12.65	13.05	12.55	12.96	135399
2009-03-19	13.03	13.03	12.85	12.87	110382
2009-03-20	12.83	12.94	12.58	12.61	22824
2009-03-23	12.73	13.29	12.73	13.28	196117
2009-03-24	13.17	13.24	12.99	12.99	65621
2009-03-25	13.22	13.30	12.75	13.10	84991
2009-03-26	13.07	13.50	13.07	13.47	548545
2009-03-27	13.31	13.40	13.23	13.23	43367
2009-03-30	12.88	12.94	12.81	12.90	66110
2009-03-31	12.99	13.26	12.90	13.09	33336
2009-04-01	12.91	13.24	12.89	13.18	74044
2009-04-02	13.47	13.74	13.47	13.53	60517
2009-04-03	13.66	13.79	13.53	13.79	42233
2009-04-06	13.60	13.69	13.46	13.64	69276
2009-04-07	13.53	13.53	13.34	13.34	32066
2009-04-08	13.45	13.54	13.32	13.54	37969
2009-04-09	13.76	13.87	13.75	13.85	66264
2009-04-13	13.72	13.88	13.64	13.79	43464
2009-04-14	13.64	13.74	13.55	13.61	27013
2009-04-15	13.50	13.65	13.48	13.65	45964
2009-04-16	13.64	14.00	13.64	13.92	40738
2009-04-17	14.00	14.00	13.82	13.93	93389
2009-04-20	13.70	13.70	13.49	13.50	34933
2009-04-21	13.38	13.71	13.20	13.71	56688
2009-04-22	13.68	14.02	13.61	13.74	152436
2009-04-23	13.82	13.85	13.61	13.83	61191
2009-04-24	13.82	14.09	13.82	13.93	65450
2009-04-27	13.69	14.11	13.69	13.92	24116
2009-04-28	13.68	14.11	13.68	13.97	39200
2009-04-29	14.11	14.30	14.09	14.16	42606
2009-04-30	14.35	14.40	14.07	14.10	53888
2009-05-01	14.02	14.17	13.96	14.06	26622
2009-05-04	14.22	14.36	14.16	14.36	27106
2009-05-05	14.38	14.38	14.23	14.35	41899
2009-05-06	14.48	14.48	14.22	14.39	79627
2009-05-07	14.50	14.53	14.05	14.12	90035
2009-05-08	14.17	14.43	14.17	14.30	112159
2009-05-11	14.18	14.30	14.06	14.20	64389
2009-05-12	14.16	14.21	13.96	14.13	77482
2009-05-13	13.87	13.95	13.70	13.74	242937
2009-05-14	13.71	13.95	13.71	13.86	192128
2009-05-15	13.78	13.96	13.77	13.80	100760
2009-05-18	13.90	14.13	13.87	14.09	246045
2009-05-19	14.09	14.28	14.06	14.15	50086
2009-05-20	14.27	14.40	14.04	14.05	310693
2009-05-21	13.91	13.95	13.71	13.84	81277
2009-05-22	13.75	13.94	13.74	13.85	46467
2009-05-26	13.70	14.28	13.70	14.22	77086
2009-05-27	14.16	14.32	14.00	14.03	212940
2009-05-28	14.07	14.18	13.92	14.13	53247
2009-05-29	14.21	14.29	14.14	14.29	31435
2009-06-01	14.45	14.82	14.45	14.79	36170
2009-06-02	14.78	14.90	14.72	14.84	67116
2009-06-03	14.79	14.79	14.57	14.68	29958
2009-06-04	14.69	14.78	14.65	14.75	30121
2009-06-05	14.90	14.91	14.73	14.77	79857
2009-06-08	14.75	14.83	14.57	14.75	27182
2009-06-09	14.76	14.93	14.74	14.85	23507
2009-06-10	14.82	14.82	14.63	14.76	22732
2009-06-11	14.79	15.00	14.79	14.83	38270
2009-06-12	14.79	14.80	14.64	14.77	94069
2009-06-15	14.66	14.66	14.44	14.50	33164
2009-06-16	14.57	14.60	14.31	14.32	82762
2009-06-17	14.30	14.50	14.30	14.40	154644
2009-06-18	14.38	14.56	14.34	14.52	254517
2009-06-19	14.56	14.59	14.39	14.45	157616
2009-06-22	14.36	14.36	14.07	14.08	250007
2009-06-23	14.12	14.12	13.97	14.01	66897
2009-06-24	14.13	14.30	14.10	14.15	43462
2009-06-25	14.14	14.49	14.12	14.47	69006
2009-06-26	14.47	14.53	14.42	14.47	34130
2009-06-29	14.49	14.64	14.44	14.59	29995
2009-06-30	14.65	14.65	14.44	14.51	75048
2009-07-01	14.59	14.78	14.59	14.60	35422
2009-07-02	14.45	14.45	14.12	14.12	61066
2009-07-06	14.02	14.04	13.80	13.99	61412
2009-07-07	13.91	13.93	13.62	13.64	63182
2009-07-08	13.69	13.74	13.37	13.62	226812
2009-07-09	13.68	13.79	13.62	13.70	67163
2009-07-10	13.68	13.81	13.57	13.74	88846
2009-07-13	13.78	14.12	13.59	14.09	40548
2009-07-14	14.13	14.24	14.02	14.23	27063
2009-07-15	14.39	14.68	14.39	14.63	36684
2009-07-16	14.59	14.93	14.57	14.84	87079
2009-07-17	14.81	14.88	14.72	14.86	26582
2009-07-20	14.97	15.13	14.94	15.13	158989
2009-07-21	15.26	15.26	14.90	15.16	113562
2009-07-22	15.16	15.25	15.11	15.19	22948
2009-07-23	15.21	15.65	15.19	15.62	95163
2009-07-24	15.48	15.74	15.46	15.74	71408
2009-07-27	15.67	15.80	15.59	15.77	124347
2009-07-28	15.69	15.69	15.42	15.64	112568
2009-07-29	15.57	15.57	15.40	15.51	33728
2009-07-30	15.68	16.02	15.68	15.87	178335
2009-07-31	15.83	16.06	15.83	15.95	41270
2009-08-03	16.08	16.30	16.05	16.29	28542
2009-08-04	16.19	16.38	16.18	16.30	21844
2009-08-05	16.30	16.37	16.13	16.26	59500
2009-08-06	16.36	16.52	16.13	16.20	126232
2009-08-07	16.36	16.66	16.33	16.59	65941
2009-08-10	16.55	16.59	16.39	16.50	31028
2009-08-11	16.39	16.43	16.24	16.35	29337
2009-08-12	16.39	16.68	16.39	16.54	35802
2009-08-13	16.57	16.67	16.50	16.66	62572
2009-08-14	16.49	16.49	16.28	16.41	24052
2009-08-17	16.27	16.27	15.85	15.87	41818
2009-08-18	15.96	16.15	15.96	16.12	85699
2009-08-19	15.94	16.29	15.94	16.23	47973
2009-08-20	16.25	16.57	16.19	16.56	72264
2009-08-21	16.57	16.89	16.57	16.87	83450
2009-08-24	16.93	17.05	16.75	16.75	51133
2009-08-25	16.79	17.00	16.79	16.83	44398
2009-08-26	16.79	16.87	16.67	16.73	31896
2009-08-27	16.77	16.83	16.47	16.82	22267
2009-08-28	16.93	17.01	16.69	16.81	27895
2009-08-31	16.74	16.74	16.49	16.58	18451
2009-09-01	16.51	16.75	16.06	16.10	193882
2009-09-02	16.01	16.17	15.99	16.10	27182
2009-09-03	16.16	16.37	16.06	16.37	37494
2009-09-04	16.34	16.61	16.28	16.56	22840
2009-09-08	16.69	16.84	16.69	16.82	15648
2009-09-09	16.82	17.20	16.76	17.10	40318
2009-09-10	17.14	17.38	17.08	17.38	22216
2009-09-11	17.38	17.47	17.24	17.36	33252
2009-09-14	17.22	17.49	17.22	17.48	9763
2009-09-15	17.46	17.74	17.46	17.72	25239
2009-09-16	17.82	18.08	17.79	18.06	55068
2009-09-17	18.04	18.19	17.83	17.96	31735
2009-09-18	18.05	18.05	17.83	17.98	46272
2009-09-21	17.77	18.00	17.68	17.91	33799
2009-09-22	18.06	18.15	17.98	18.11	28940
2009-09-23	18.18	18.18	17.83	17.83	24398
2009-09-24	17.92	17.95	17.44	17.52	153045
2009-09-25	17.48	17.56	17.33	17.38	15899
2009-09-28	17.49	17.86	17.49	17.84	16987
2009-09-29	17.84	18.01	17.73	17.80	27450
2009-09-30	17.89	17.96	17.51	17.72	28648
2009-10-01	17.69	17.69	17.07	17.07	48832
2009-10-02	16.89	17.16	16.75	17.01	575702
2009-10-05	17.10	17.51	17.10	17.50	39811
2009-10-06	17.64	17.92	17.60	17.78	27786
2009-10-07	17.74	17.79	17.63	17.74	25512
2009-10-08	17.92	18.16	17.87	18.08	28719
2009-10-09	18.05	18.18	18.00	18.18	14067
2009-10-12	18.30	18.38	18.15	18.21	16709
2009-10-13	18.24	18.24	18.00	18.11	34574
2009-10-14	18.36	18.57	18.31	18.54	34548
2009-10-15	18.51	18.54	18.37	18.54	51903
2009-10-16	18.34	18.40	18.17	18.29	36577
2009-10-19	18.33	18.57	18.27	18.53	23348
2009-10-20	18.53	18.57	18.27	18.37	24384
2009-10-21	18.33	18.62	18.18	18.18	64205
2009-10-22	18.18	18.51	18.02	18.46	32076
2009-10-23	18.54	18.54	18.12	18.14	41836
2009-10-26	18.14	18.44	17.82	17.85	80319
2009-10-27	17.90	17.91	17.49	17.51	79767
2009-10-28	17.45	17.46	16.78	16.81	153901
2009-10-29	16.98	17.41	16.98	17.39	81956
2009-10-30	17.39	17.39	16.69	16.81	221244
2009-11-02	16.80	17.15	16.60	16.89	141594
2009-11-03	16.80	17.24	16.78	17.22	125598
2009-11-04	17.32	17.48	17.05	17.05	58955
2009-11-05	17.19	17.46	17.15	17.46	20058
2009-11-06	17.42	17.54	17.31	17.47	101889
2009-11-09	17.61	18.00	17.61	18.00	50516
2009-11-10	17.97	18.14	17.91	18.06	129677
2009-11-11	18.20	18.33	18.09	18.20	37501
2009-11-12	18.24	18.29	17.88	17.90	37071
2009-11-13	17.99	18.14	17.88	18.11	47113
2009-11-16	18.18	18.55	18.18	18.47	39763
2009-11-17	18.42	18.46	18.27	18.43	31783
2009-11-18	18.31	18.43	18.26	18.36	41370
2009-11-19	18.21	18.21	17.86	17.98	57684
2009-11-20	17.86	17.95	17.78	17.86	19241
2009-11-23	18.04	18.29	17.98	18.02	101482
2009-11-24	18.06	18.06	17.84	17.93	142211
2009-11-25	17.96	18.08	17.95	18.06	10643
2009-11-27	17.52	17.86	17.15	17.66	21350
2009-11-30	17.60	17.73	17.50	17.72	32685
2009-12-01	17.75	18.11	17.75	18.02	30100
2009-12-02	18.25	18.25	18.07	18.15	19902
2009-12-03	18.17	18.34	17.99	17.99	19450
2009-12-04	18.18	18.44	18.03	18.27	40131
2009-12-07	18.30	18.30	18.08	18.14	11062
2009-12-08	18.01	18.09	17.90	17.99	18289
2009-12-09	17.96	18.06	17.83	18.05	9037
2009-12-10	18.11	18.17	18.10	18.11	13913
2009-12-11	18.22	18.22	18.07	18.17	20601
2009-12-14	18.33	18.49	18.23	18.49	18688
2009-12-15	18.39	18.47	18.32	18.34	43886
2009-12-16	18.48	18.60	18.46	18.50	40257
2009-12-17	18.39	18.39	18.23	18.24	21610
2009-12-18	18.32	18.35	18.13	18.33	18923
2009-12-21	18.39	18.58	18.39	18.53	23847
2009-12-22	18.60	18.70	18.60	18.70	44076
2009-12-23	18.72	18.85	18.68	18.82	58784
2009-12-24	18.88	19.24	18.88	18.93	200752
2009-12-28	18.90	18.97	18.86	18.91	26044
2009-12-29	18.91	19.00	18.86	18.86	66894
2009-12-30	18.81	18.85	18.75	18.84	24803
2009-12-31	18.84	18.84	18.62	18.62	30425
2010-01-04	18.87	18.95	18.84	18.93	26858
2010-01-05	18.97	19.05	18.89	19.05	27660
2010-01-06	19.02	19.09	19.02	19.04	31210
2010-01-07	18.99	19.09	18.92	19.09	97272
2010-01-08	19.00	19.23	18.99	19.23	47734
2010-01-11	19.28	19.30	19.17	19.28	26281
2010-01-12	19.12	19.13	18.83	18.96	42299
2010-01-13	19.05	19.20	18.88	19.19	47776
2010-01-14	19.12	19.22	19.11	19.21	36839
2010-01-15	19.15	19.15	18.89	18.96	26189
2010-01-19	18.94	19.20	18.94	19.20	61350
2010-01-20	19.03	19.03	18.81	18.98	57273
2010-01-21	19.02	19.07	18.59	18.59	22094
2010-01-22	18.54	18.57	18.07	18.09	40397
2010-01-25	18.26	18.30	18.08	18.18	53825
2010-01-26	18.13	18.33	18.05	18.17	38751
2010-01-27	18.09	18.22	17.95	18.19	26180
2010-01-28	18.28	18.30	17.84	17.94	28133
2010-01-29	17.93	18.11	17.59	17.62	39733
2010-02-01	17.67	18.03	17.67	18.01	119971
2010-02-02	18.07	18.31	17.99	18.29	43491
2010-02-03	18.21	18.29	18.15	18.19	15590
2010-02-04	18.04	18.04	17.47	17.48	32131
2010-02-05	17.64	17.64	17.20	17.55	69620
2010-02-08	17.61	17.83	17.51	17.55	47510
2010-02-09	17.77	17.91	17.67	17.84	33032
2010-02-10	17.85	17.92	17.64	17.80	38945
2010-02-11	17.80	18.13	17.75	18.10	48727
2010-02-12	17.91	18.16	17.91	18.15	39049
2010-02-16	18.27	18.52	18.27	18.52	23050
2010-02-17	18.64	18.69	18.58	18.69	12510
2010-02-18	18.71	18.89	18.70	18.88	52059
2010-02-19	18.84	19.01	18.81	18.93	130499
2010-02-22	18.99	18.99	18.90	18.91	25796
2010-02-23	18.84	18.86	18.59	18.62	15522
2010-02-24	18.76	18.85	18.70	18.80	14961
2010-02-25	18.51	18.90	18.48	18.90	11166
2010-02-26	18.95	19.03	18.80	19.02	19564
2010-03-01	19.05	19.42	19.05	19.42	73646
2010-03-02	19.47	19.58	19.43	19.50	138846
2010-03-03	19.53	19.63	19.45	19.50	108650
2010-03-04	19.55	19.57	19.38	19.51	28238
2010-03-05	19.63	19.87	19.63	19.86	372663
2010-03-08	19.86	19.91	19.81	19.85	96335
2010-03-09	19.77	20.02	19.77	19.92	343362
2010-03-10	19.93	20.06	19.87	20.02	145560
2010-03-11	19.97	20.15	19.88	20.08	186500
2010-03-12	20.18	20.18	20.05	20.13	131725
2010-03-15	20.04	20.07	19.88	20.07	26367
2010-03-16	20.13	20.29	20.09	20.29	20922
2010-03-17	20.35	20.47	20.35	20.42	62678
2010-03-18	20.36	20.40	20.27	20.29	19894
2010-03-19	20.34	20.40	20.09	20.09	21501
2010-03-22	20.01	20.41	19.88	20.39	26209
2010-03-23	20.47	20.61	20.36	20.59	57610
2010-03-24	20.50	20.53	20.43	20.45	19681
2010-03-25	20.58	20.65	20.29	20.31	27507
2010-03-26	20.37	20.46	20.20	20.30	14035
2010-03-29	20.41	20.52	20.41	20.48	15933
2010-03-30	20.55	20.57	20.39	20.48	17338
2010-03-31	20.39	20.51	20.33	20.35	19278
2010-04-01	20.50	20.67	20.40	20.56	74269
2010-04-05	20.63	20.95	20.63	20.94	33060
2010-04-06	20.89	21.07	20.89	21.02	24848
2010-04-07	20.97	20.98	20.76	20.86	52608
2010-04-08	20.77	20.96	20.63	20.95	46810
2010-04-09	20.97	21.08	20.92	21.07	36292
2010-04-12	21.14	21.15	21.05	21.09	52297
2010-04-13	21.09	21.14	20.91	21.12	38755
2010-04-14	21.26	21.89	21.22	21.44	146278
2010-04-15	21.38	21.52	21.36	21.46	40456
2010-04-16	21.39	21.39	20.97	21.10	27050
2010-04-19	20.95	21.10	20.70	21.00	30808
2010-04-20	21.15	21.32	21.11	21.31	44814
2010-04-21	21.32	21.46	21.27	21.44	31731
2010-04-22	21.27	21.79	21.15	21.75	22606
2010-04-23	21.80	22.05	21.76	22.05	68582
2010-04-26	22.09	22.24	22.03	22.06	46901
2010-04-27	21.89	21.90	21.30	21.33	42635
2010-04-28	21.40	21.47	21.15	21.25	24804
2010-04-29	21.52	21.89	21.47	21.82	235859
2010-04-30	21.82	21.86	21.23	21.23	16874
2010-05-03	21.53	21.72	21.48	21.70	32638
2010-05-04	21.15	21.27	20.90	21.03	83950
2010-05-05	20.67	21.05	20.42	20.68	101414
2010-05-06	20.59	20.79	0.10	19.97	523075
2010-05-07	19.86	20.01	19.03	19.38	416009
2010-05-10	20.17	20.62	20.17	20.61	331014
2010-05-11	20.35	20.89	20.25	20.58	69530
2010-05-12	20.70	21.12	20.70	21.09	54035
2010-05-13	21.07	21.23	20.80	20.86	81290
2010-05-14	20.64	20.64	20.10	20.26	69531
2010-05-17	20.34	20.39	19.75	20.25	86929
2010-05-18	20.46	20.55	19.81	19.86	42850
2010-05-19	19.72	19.93	19.22	19.60	242864
2010-05-20	19.12	19.12	18.59	18.67	482607
2010-05-21	18.44	19.25	17.96	19.16	236676
2010-05-24	19.10	19.35	18.99	19.02	183778
2010-05-25	18.51	19.01	18.25	19.00	72215
2010-05-26	19.14	19.57	19.03	19.07	128497
2010-05-27	19.43	19.99	19.43	19.99	111025
2010-05-28	19.88	20.03	19.57	19.71	263781
2010-06-01	19.55	19.70	19.17	19.17	36350
2010-06-02	19.24	19.76	19.21	19.76	31753
2010-06-03	19.84	19.98	19.73	19.93	111357
2010-06-04	19.52	19.65	18.97	19.05	56305
2010-06-07	19.12	19.14	18.56	18.59	35205
2010-06-08	18.56	18.70	18.35	18.70	70429
2010-06-09	18.80	19.21	18.66	18.74	40688
2010-06-10	19.03	19.43	19.03	19.40	66965
2010-06-11	19.29	19.67	19.29	19.67	19771
2010-06-14	19.91	20.13	19.75	19.77	45752
2010-06-15	20.01	20.34	19.96	20.33	121991
2010-06-16	20.23	20.41	20.15	20.27	162777
2010-06-17	20.33	20.39	20.05	20.25	439612
2010-06-18	20.23	20.32	20.14	20.20	64047
2010-06-21	20.49	20.56	20.01	20.13	212269
2010-06-22	20.12	20.27	19.64	19.68	180264
2010-06-23	19.61	19.84	19.45	19.68	302626
2010-06-24	19.60	19.60	19.27	19.27	64872
2010-06-25	19.28	19.54	19.19	19.48	61497
2010-06-28	19.58	19.62	19.38	19.41	30174
2010-06-29	19.00	19.00	18.44	18.54	281622
2010-06-30	18.57	18.80	18.32	18.38	117091
2010-07-01	18.33	18.45	17.91	18.30	624386
2010-07-02	18.38	18.42	18.04	18.12	198728
2010-07-06	18.29	18.55	18.01	18.14	135404
2010-07-07	18.19	18.80	18.19	18.78	114496
2010-07-08	19.00	19.05	18.73	18.91	43527
2010-07-09	18.90	19.12	18.90	19.09	40064
2010-07-12	19.03	19.16	18.92	19.05	61680
2010-07-13	19.24	19.45	19.18	19.37	17324
2010-07-14	19.33	19.43	19.25	19.35	25569
2010-07-15	19.32	19.36	19.08	19.35	95474
2010-07-16	19.22	19.24	18.74	18.75	22376
2010-07-19	18.80	18.87	18.56	18.82	21964
2010-07-20	18.63	19.20	18.60	19.17	39701
2010-07-21	19.30	19.30	18.87	18.96	17947
2010-07-22	19.14	19.52	19.14	19.46	51447
2010-07-23	19.42	19.80	19.42	19.78	25202
2010-07-26	19.82	20.07	19.80	20.07	680600
2010-07-27	20.19	20.25	19.86	19.95	214137
2010-07-28	19.88	19.97	19.76	19.84	236425
2010-07-29	19.95	19.99	19.57	19.78	27956
2010-07-30	19.57	19.88	19.44	19.82	22163
2010-08-02	20.06	20.18	20.02	20.16	163050
2010-08-03	20.11	20.11	19.87	19.98	138060
2010-08-04	20.01	20.17	20.00	20.17	68280
2010-08-05	20.02	20.15	19.96	20.10	140323
2010-08-06	19.85	20.11	19.80	20.05	99212
2010-08-09	20.13	20.23	20.09	20.21	150015
2010-08-10	20.04	20.14	19.84	19.99	220285
2010-08-11	19.59	19.68	19.30	19.34	25948
2010-08-12	18.99	19.41	18.95	19.32	55492
2010-08-13	19.28	19.36	19.20	19.20	17127
2010-08-16	19.11	19.32	19.07	19.21	209477
2010-08-17	19.42	19.75	19.41	19.58	43688
2010-08-18	19.51	19.78	19.46	19.70	40680
2010-08-19	19.57	19.57	19.26	19.31	43284
2010-08-20	19.30	19.35	19.14	19.35	23135
2010-08-23	19.42	19.45	19.16	19.18	35863
2010-08-24	18.93	18.97	18.63	18.79	55873
2010-08-25	18.67	19.01	18.50	18.95	599241
2010-08-26	19.05	19.15	18.81	18.85	85638
2010-08-27	19.02	19.22	18.70	19.19	292698
2010-08-30	19.18	19.18	18.84	18.84	35074
2010-08-31	18.77	18.98	18.66	18.88	248571
2010-09-01	19.15	19.56	19.15	19.55	30158
2010-09-02	19.62	19.85	19.59	19.84	61511
2010-09-03	20.05	20.20	19.97	20.13	77859
2010-09-07	20.05	20.05	19.91	19.91	47062
2010-09-08	19.98	20.19	19.98	20.08	60357
2010-09-09	20.31	20.38	20.02	20.09	34052
2010-09-10	20.12	20.16	20.07	20.11	12660
2010-09-13	20.33	20.47	20.33	20.44	81317
2010-09-14	20.39	20.53	20.32	20.41	69062
2010-09-15	20.35	20.51	20.28	20.47	64945
2010-09-16	20.42	20.52	20.41	20.50	860586
2010-09-17	20.58	20.59	20.45	20.54	136551
2010-09-20	20.58	20.89	20.58	20.87	55344
2010-09-21	20.89	20.98	20.76	20.81	524883
2010-09-22	20.81	20.92	20.62	20.72	958319
2010-09-23	20.58	20.85	20.53	20.57	269607
2010-09-24	20.95	21.07	20.85	21.06	615553
2010-09-27	21.06	21.13	20.96	21.03	216855
2010-09-28	21.04	21.16	20.76	21.13	347249
2010-09-29	21.11	21.19	21.01	21.12	196587
2010-09-30	21.34	21.34	20.91	21.00	449301
2010-10-01	21.16	21.25	20.89	20.99	229653
2010-10-04	20.95	21.02	20.69	20.88	273802
2010-10-05	21.24	21.41	21.10	21.37	123676
2010-10-06	21.33	21.40	21.08	21.14	157895
2010-10-07	21.24	21.26	20.98	21.13	254517
2010-10-08	21.19	21.38	21.07	21.32	247425
2010-10-11	21.43	21.43	21.29	21.31	80297
2010-10-12	21.23	21.48	21.09	21.45	68162
2010-10-13	21.62	21.73	21.53	21.62	351185
2010-10-14	21.56	21.68	21.44	21.57	216029
2010-10-15	21.73	21.76	21.46	21.64	331352
2010-10-18	21.74	22.75	21.54	22.75	170959
2010-10-19	21.44	21.69	21.15	21.27	347289
2010-10-20	21.32	21.67	21.32	21.59	225016
2010-10-21	21.67	21.87	21.48	21.68	151447
2010-10-22	21.74	21.80	21.69	21.78	42006
2010-10-25	21.87	22.07	21.87	21.92	97087
2010-10-26	21.75	22.02	21.75	21.97	288773
2010-10-27	21.88	21.96	21.71	21.96	86728
2010-10-28	22.14	22.14	21.85	21.98	91619
2010-10-29	21.89	22.11	21.89	22.09	174966
2010-11-01	22.21	22.31	21.95	22.09	94758
2010-11-02	22.27	22.37	22.21	22.36	35853
2010-11-03	22.42	22.46	22.17	22.44	62415
2010-11-04	22.69	22.74	22.63	22.71	331226
2010-11-05	22.73	22.82	22.64	22.70	160857
2010-11-08	22.65	22.71	22.58	22.67	102451
2010-11-09	22.78	22.85	22.43	22.52	68088
2010-11-10	22.54	22.69	22.40	22.66	136792
2010-11-11	22.51	22.76	22.44	22.74	62923
2010-11-12	22.56	22.63	22.21	22.33	124745
2010-11-15	22.38	22.53	22.34	22.35	54754
2010-11-16	22.14	22.21	21.77	21.86	128482
2010-11-17	21.92	22.07	21.71	21.98	63935
2010-11-18	22.29	22.44	22.29	22.34	166658
2010-11-19	22.35	22.52	22.27	22.51	97718
2010-11-22	22.41	22.76	22.41	22.75	98890
2010-11-23	22.46	22.54	22.36	22.46	93066
2010-11-24	22.63	22.90	22.63	22.90	98674
2010-11-26	22.81	22.89	22.75	22.84	46936
2010-11-29	22.74	22.78	22.48	22.74	592306
2010-11-30	22.53	22.73	22.50	22.64	128508
2010-12-01	22.93	23.10	22.93	23.06	182402
2010-12-02	23.09	23.30	23.09	23.27	537684
2010-12-03	23.20	23.42	23.18	23.40	287086
2010-12-06	23.38	23.42	23.29	23.38	230993
2010-12-07	23.71	23.71	23.38	23.38	484619
2010-12-08	23.41	23.46	23.23	23.37	79962
2010-12-09	23.61	23.61	23.30	23.40	182055
2010-12-10	23.49	23.54	23.37	23.52	120198
2010-12-13	23.68	23.68	23.40	23.41	77253
2010-12-14	23.43	23.45	23.25	23.28	122198
2010-12-15	23.26	23.43	23.19	23.24	351452
2010-12-16	23.25	23.46	23.19	23.44	97171
2010-12-17	23.46	23.50	23.34	23.45	66334
2010-12-20	23.52	23.54	23.34	23.50	89909
2010-12-21	23.59	23.71	23.57	23.68	600354
2010-12-22	23.74	23.74	23.65	23.69	169356
2010-12-23	23.76	23.76	23.57	23.61	141309
2010-12-27	23.51	23.62	23.39	23.60	61020
2010-12-28	23.65	23.65	23.50	23.55	55261
2010-12-29	23.68	23.68	23.56	23.61	91039
2010-12-30	23.63	23.64	23.55	23.55	102799
2010-12-31	23.52	23.58	23.48	23.51	98870
2011-01-03	23.72	23.94	23.72	23.79	223328
2011-01-04	23.83	23.86	23.44	23.66	301875
2011-01-05	23.60	23.83	23.57	23.81	214706
2011-01-06	23.85	23.90	23.73	23.80	198595
2011-01-07	23.86	23.89	23.55	23.78	378902
2011-01-10	23.67	23.96	23.60	23.93	69210
2011-01-11	24.03	24.09	23.87	23.95	135364
2011-01-12	24.19	24.19	24.05	24.15	145076
2011-01-13	24.20	24.31	24.14	24.22	231425
2011-01-14	24.23	24.33	24.13	24.33	236839
2011-01-18	24.37	24.44	24.25	24.44	226979
2011-01-19	24.45	24.45	24.01	24.08	68607
2011-01-20	23.93	23.94	23.58	23.78	333704
2011-01-21	23.92	24.00	23.70	23.71	146135
2011-01-24	23.72	23.97	23.66	23.93	110451
2011-01-25	23.84	23.92	23.72	23.92	166534
2011-01-26	24.02	24.23	23.94	24.17	109716
2011-01-27	24.27	24.53	24.27	24.49	127101
2011-01-28	24.51	24.52	23.92	23.99	71415
2011-01-31	24.04	24.27	24.01	24.20	158890
2011-02-01	24.38	24.61	24.38	24.51	96674
2011-02-02	24.45	24.62	24.45	24.50	181123
2011-02-03	24.47	24.64	24.35	24.59	168122
2011-02-04	24.65	24.83	24.62	24.82	163471
2011-02-07	24.89	25.10	24.89	24.98	247327
2011-02-08	24.95	25.11	24.94	25.10	359937
2011-02-09	25.04	25.27	25.04	25.16	234410
2011-02-10	25.02	25.37	24.98	25.33	229326
2011-02-11	25.24	25.64	25.20	25.56	295638
2011-02-14	25.68	25.75	25.63	25.71	207689
2011-02-15	25.70	25.70	25.49	25.56	116270
2011-02-16	25.66	25.80	25.60	25.65	158635
2011-02-17	25.68	25.69	25.57	25.61	223649
2011-02-18	25.65	25.65	25.44	25.54	61004
2011-02-22	25.17	25.31	24.70	24.76	405711
2011-02-23	24.77	24.83	24.05	24.37	257025
2011-02-24	24.39	24.69	24.26	24.54	81275
2011-02-25	24.78	24.99	24.76	24.99	188024
2011-02-28	25.16	25.17	24.82	25.00	161992
2011-03-01	25.13	25.13	24.49	24.58	57346
2011-03-02	24.53	24.92	24.53	24.76	221267
2011-03-03	25.01	25.37	25.01	25.32	51312
2011-03-04	25.38	25.38	25.05	25.21	67262
2011-03-07	25.27	25.34	24.69	24.90	57960
2011-03-08	24.95	25.19	24.75	25.08	76354
2011-03-09	24.97	25.04	24.82	24.99	101046
2011-03-10	24.69	24.73	24.43	24.55	57677
2011-03-11	24.38	24.84	24.37	24.72	178574
2011-03-14	24.58	24.78	24.40	24.59	317976
2011-03-15	23.97	24.55	23.78	24.43	323736
2011-03-16	24.41	24.57	23.94	24.10	346330
2011-03-17	24.38	24.51	24.21	24.28	190917
2011-03-18	24.60	24.60	24.25	24.30	61336
2011-03-21	24.63	24.80	24.57	24.72	182392
2011-03-22	24.72	24.72	24.57	24.64	362743
2011-03-23	24.56	24.79	24.42	24.72	344373
2011-03-24	24.87	25.05	24.67	25.00	109651
2011-03-25	25.10	25.38	25.03	25.22	119270
2011-03-28	25.37	25.37	25.10	25.12	131119
2011-03-29	25.05	25.36	24.97	25.36	350345
2011-03-30	25.54	25.61	25.41	25.56	194638
2011-03-31	25.54	25.65	25.50	25.64	65319
2011-04-01	25.84	25.89	25.70	25.80	115833
2011-04-04	25.89	25.91	25.76	25.86	456577
2011-04-05	25.85	26.00	25.76	25.87	135718
2011-04-06	26.09	26.12	25.65	25.77	318752
2011-04-07	25.72	25.86	25.57	25.69	98757
2011-04-08	25.84	25.85	25.38	25.53	97622
2011-04-11	25.62	25.62	25.27	25.38	75891
2011-04-12	25.20	25.33	25.02	25.18	128993
2011-04-13	25.26	25.40	25.17	25.34	82451
2011-04-14	25.14	25.37	25.07	25.34	81443
2011-04-15	25.41	25.57	25.32	25.55	38515
2011-04-18	25.19	25.21	24.92	25.17	109334
2011-04-19	25.27	25.37	25.14	25.36	181585
2011-04-20	25.74	25.85	25.69	25.84	223110
2011-04-21	26.12	26.12	25.89	26.07	150476
2011-04-25	26.05	26.10	25.91	26.01	260735
2011-04-26	26.13	26.29	26.08	26.18	129508
2011-04-27	26.26	26.30	26.02	26.29	230534
2011-04-28	26.27	26.44	26.27	26.38	121999
2011-04-29	26.47	26.59	26.41	26.53	165280
2011-05-02	26.65	26.68	26.36	26.41	100370
2011-05-03	26.36	26.36	25.98	26.12	284082
2011-05-04	26.14	26.22	25.80	25.96	140608
2011-05-05	25.79	26.14	25.74	25.88	52653
2011-05-06	26.16	26.35	25.95	26.06	58630
2011-05-09	26.09	26.36	26.09	26.29	284328
2011-05-10	26.38	26.66	26.38	26.60	90273
2011-05-11	26.57	26.58	26.13	26.26	169891
2011-05-12	26.13	26.39	25.97	26.34	65213
2011-05-13	26.37	26.44	26.01	26.03	152389
2011-05-16	25.94	26.14	25.78	25.82	264372
2011-05-17	25.66	25.75	25.45	25.67	217829
2011-05-18	25.74	26.13	25.66	26.11	113069
2011-05-19	26.20	26.28	26.06	26.19	104041
2011-05-20	26.21	26.21	25.85	25.98	259260
2011-05-23	25.62	25.71	25.48	25.61	131351
2011-05-24	25.68	25.77	25.48	25.52	83841
2011-05-25	25.42	25.79	25.27	25.67	113117
2011-05-26	25.64	25.94	25.60	25.90	112685
2011-05-27	26.05	26.15	26.00	26.08	197926
2011-05-31	26.40	26.40	26.12	26.35	337287
2011-06-01	26.32	26.35	25.69	25.71	140009
2011-06-02	25.72	25.87	25.60	25.73	52403
2011-06-03	25.38	25.63	25.28	25.42	97935
2011-06-06	25.39	25.44	25.04	25.05	171618
2011-06-07	25.22	25.28	25.07	25.09	116141
2011-06-08	25.02	25.04	24.78	24.82	150595
2011-06-09	24.89	25.14	24.82	25.04	151906
2011-06-10	24.93	24.96	24.57	24.60	206936
2011-06-13	24.64	24.76	24.36	24.46	291525
2011-06-14	24.69	25.00	24.69	24.94	54074
2011-06-15	24.79	24.83	24.49	24.54	68885
2011-06-16	24.48	24.66	24.22	24.47	269235
2011-06-17	24.67	24.76	24.56	24.61	60168
2011-06-20	24.50	24.77	24.44	24.73	66770
2011-06-21	24.87	25.35	24.87	25.32	129380
2011-06-22	25.40	25.47	25.21	25.23	193052
2011-06-23	24.87	25.29	24.71	25.29	155628
2011-06-24	25.30	25.33	24.96	25.01	43288
2011-06-27	25.04	25.30	24.92	25.22	61932
2011-06-28	25.32	25.66	25.28	25.66	164304
2011-06-29	25.78	25.92	25.62	25.84	183237
2011-06-30	25.93	26.16	25.87	26.08	305967
2011-07-01	26.11	26.58	26.08	26.55	233640
2011-07-05	26.57	26.75	26.50	26.70	287531
2011-07-06	26.67	26.87	26.60	26.83	427928
2011-07-07	27.02	27.17	27.02	27.11	859048
2011-07-08	26.84	26.97	26.71	26.97	368255
2011-07-11	26.74	26.84	26.39	26.48	461731
2011-07-12	26.42	26.53	26.27	26.33	341758
2011-07-13	26.46	26.75	26.44	26.50	500833
2011-07-14	26.54	26.68	26.13	26.21	282298
2011-07-15	26.33	26.39	26.10	26.36	165879
2011-07-18	26.32	26.32	25.94	26.14	222432
2011-07-19	26.30	26.66	26.30	26.64	184795
2011-07-20	26.72	26.72	26.42	26.52	412356
2011-07-21	26.63	26.89	26.63	26.72	387894
2011-07-22	26.80	26.84	26.60	26.80	397614
2011-07-25	26.62	26.81	26.53	26.61	388083
2011-07-26	26.58	26.58	26.31	26.39	176141
2011-07-27	26.25	26.35	25.70	25.76	254507
2011-07-28	25.76	26.11	25.70	25.73	104017
2011-07-29	25.43	25.86	25.25	25.70	312644
2011-08-01	26.01	26.08	25.32	25.61	353411
2011-08-02	25.43	25.66	24.78	24.81	328616
2011-08-03	24.81	25.03	24.24	25.02	1892108
2011-08-04	24.66	24.66	23.45	23.48	1426456
2011-08-05	23.69	23.89	22.66	23.23	1027074
2011-08-08	22.46	22.64	21.45	21.46	1154790
2011-08-09	22.16	22.75	21.39	22.74	989092
2011-08-10	22.42	22.81	22.01	22.04	638378
2011-08-11	22.15	23.40	22.13	23.12	511549
2011-08-12	23.34	23.60	23.13	23.45	540893
2011-08-15	23.67	23.87	23.49	23.87	387023
2011-08-16	23.58	23.69	23.27	23.48	481510
2011-08-17	23.67	23.78	23.17	23.34	262745
2011-08-18	22.78	22.78	21.87	22.08	431513
2011-08-19	21.75	22.29	21.64	21.64	205428
2011-08-22	22.16	22.30	21.60	21.67	109809
2011-08-23	21.73	22.63	21.66	22.63	109963
2011-08-24	22.58	23.00	22.50	23.00	216641
2011-08-25	23.14	23.17	22.52	22.54	261631
2011-08-26	22.36	23.19	22.10	23.18	240936
2011-08-29	23.51	23.96	23.50	23.96	137984
2011-08-30	23.85	24.35	23.74	24.23	873121
2011-08-31	24.32	24.70	24.10	24.30	686027
2011-09-01	24.38	24.53	23.90	23.97	188711
2011-09-02	23.42	23.61	23.20	23.32	174105
2011-09-06	22.72	23.26	22.51	23.24	142037
2011-09-07	23.57	23.93	23.55	23.92	198253
2011-09-08	23.76	24.05	23.61	23.68	198974
2011-09-09	23.42	23.90	22.84	23.00	133347
2011-09-12	22.65	23.13	22.55	23.07	297601
2011-09-13	23.13	23.57	23.07	23.49	285925
2011-09-14	23.63	24.19	23.26	23.94	170869
2011-09-15	24.17	24.17	23.82	24.09	52205
2011-09-16	24.16	24.36	23.95	24.17	79874
2011-09-19	23.72	24.21	23.63	24.07	49418
2011-09-20	24.16	24.42	23.87	23.87	96565
2011-09-21	23.90	23.92	23.21	23.21	171521
2011-09-22	22.48	22.79	22.07	22.42	507476
2011-09-23	22.32	22.70	22.29	22.62	218968
2011-09-26	22.88	23.11	22.30	23.06	391521
2011-09-27	23.63	23.83	23.26	23.34	132482
2011-09-28	23.44	23.55	22.77	22.77	151954
2011-09-29	23.21	23.21	22.10	22.57	164230
2011-09-30	22.28	22.47	21.95	21.96	205660
2011-10-03	21.84	22.09	21.07	21.07	854364
2011-10-04	20.81	21.62	20.54	21.52	1169098
2011-10-05	21.64	22.12	21.41	22.06	290230
2011-10-06	22.01	22.57	21.94	22.57	246074
2011-10-07	22.74	22.74	22.25	22.36	285121
2011-10-10	22.87	23.18	22.79	23.17	74512
2011-10-11	23.00	23.42	23.00	23.25	166966
2011-10-12	23.37	23.62	23.34	23.36	876538
2011-10-13	23.21	23.47	23.09	23.39	373986
2011-10-14	23.67	23.79	23.50	23.76	234570
2011-10-17	23.75	23.82	23.38	23.41	122852
2011-10-18	23.43	23.87	23.09	23.67	208282
2011-10-19	23.66	23.77	23.23	23.25	353217
2011-10-20	23.30	23.35	23.00	23.31	325698
2011-10-21	23.60	23.78	23.43	23.72	931869
2011-10-24	23.74	24.20	23.73	24.14	966205
2011-10-25	24.08	24.08	23.57	23.62	403432
2011-10-26	23.88	23.93	23.32	23.69	611308
2011-10-27	24.37	24.64	24.08	24.60	528140
2011-10-28	24.45	24.61	24.36	24.51	313933
2011-10-31	24.29	24.45	24.08	24.10	178129
2011-11-01	23.45	23.80	23.29	23.60	263415
2011-11-02	23.87	24.04	23.68	23.84	77347
2011-11-03	24.07	24.34	23.70	24.31	285613
2011-11-04	24.12	24.30	23.91	24.25	126985
2011-11-07	24.32	24.36	23.90	24.24	121645
2011-11-08	24.34	24.51	24.05	24.49	204720
2011-11-09	23.94	24.06	23.59	23.65	179561
2011-11-10	23.77	23.77	23.36	23.56	119230
2011-11-11	23.82	24.07	23.75	24.04	91099
2011-11-14	24.01	24.09	23.86	23.92	122589
2011-11-15	23.89	24.26	23.83	24.15	52931
2011-11-16	23.98	24.19	23.73	23.74	62728
2011-11-17	23.73	23.83	23.34	23.44	146579
2011-11-18	23.51	23.59	23.25	23.29	137096
2011-11-21	23.03	23.34	23.00	23.24	1554885
2011-11-22	23.22	23.36	23.03	23.21	186162
2011-11-23	23.05	23.09	22.79	22.80	204077
2011-11-25	22.75	22.95	22.64	22.70	28526
2011-11-28	23.36	23.53	23.24	23.44	177991
2011-11-29	23.47	23.57	23.32	23.38	304812
2011-11-30	23.96	24.21	23.96	24.21	200810
2011-12-01	24.17	24.36	24.12	24.15	124567
2011-12-02	24.35	24.47	24.11	24.11	102287
2011-12-05	24.41	24.51	24.19	24.30	181187
2011-12-06	24.35	24.35	24.10	24.17	80216
2011-12-07	24.09	24.22	23.84	24.15	88304
2011-12-08	24.01	24.06	23.68	23.71	146724
2011-12-09	23.78	24.19	23.78	24.13	86304
2011-12-12	23.93	23.95	23.65	23.81	128048
2011-12-13	23.95	24.03	23.35	23.43	87805
2011-12-14	23.35	23.35	22.94	23.05	263991
2011-12-15	23.33	23.33	23.06	23.14	130267
2011-12-16	23.19	23.49	23.19	23.32	88051
2011-12-19	23.43	23.55	23.06	23.11	99656
2011-12-20	23.43	23.78	23.42	23.74	102627
2011-12-21	23.78	23.79	23.50	23.77	69405
2011-12-22	23.77	23.91	23.70	23.79	93778
2011-12-23	23.89	24.02	23.81	24.01	91987
2011-12-27	24.01	24.19	23.95	24.12	110472
2011-12-28	24.18	24.18	23.76	23.81	64812
2011-12-29	23.90	24.03	23.82	23.98	91654
2011-12-30	23.98	24.00	23.83	23.83	251000
2012-01-03	24.22	24.26	23.87	23.90	91193
2012-01-04	23.85	24.02	23.80	23.95	117846
2012-01-05	23.88	24.17	23.71	24.15	157644
2012-01-06	24.18	24.26	24.05	24.13	161396
2012-01-09	24.19	24.28	24.10	24.23	112337
2012-01-10	24.45	24.50	24.37	24.46	112814
2012-01-11	24.44	24.50	24.39	24.47	1039847
2012-01-12	24.54	24.61	24.41	24.59	239891
2012-01-13	24.47	24.55	24.33	24.55	206286
2012-01-17	24.74	24.97	24.60	24.66	250111
2012-01-18	24.68	24.96	24.63	24.96	137941
2012-01-19	25.01	25.16	24.98	25.11	409698
2012-01-20	25.16	25.16	24.88	24.94	244128
2012-01-23	24.90	25.08	24.81	24.95	189802
2012-01-24	24.82	24.97	24.77	24.96	89591
2012-01-25	24.91	25.21	24.84	25.18	133279
2012-01-26	25.24	25.29	24.94	25.02	147630
2012-01-27	24.97	25.07	24.92	25.04	64543
2012-01-30	24.89	25.01	24.72	24.96	77660
2012-01-31	25.08	25.15	24.88	25.03	145137
2012-02-01	25.17	25.36	25.17	25.27	162108
2012-02-02	25.37	25.38	25.20	25.24	144828
2012-02-03	25.45	25.63	25.45	25.61	148443
2012-02-06	25.58	25.61	25.49	25.58	120466
2012-02-07	25.59	25.73	25.47	25.70	175626
2012-02-08	25.74	25.86	25.60	25.79	76464
2012-02-09	25.86	25.93	25.71	25.92	100371
2012-02-10	25.71	25.77	25.58	25.75	140085
2012-02-13	25.91	25.98	25.80	25.96	52382
2012-02-14	25.93	26.02	25.87	25.99	231439
2012-02-15	26.07	26.13	25.80	25.87	85498
2012-02-16	25.88	26.08	25.85	26.06	568583
2012-02-17	26.20	26.20	26.02	26.08	111833
2012-02-21	26.13	26.23	26.02	26.11	56711
2012-02-22	26.11	26.16	26.00	26.09	160404
2012-02-23	26.17	26.35	26.12	26.32	85706
2012-02-24	26.36	26.47	26.34	26.39	81912
2012-02-27	26.25	26.50	26.15	26.42	153379
2012-02-28	26.51	26.60	26.39	26.49	112951
2012-02-29	26.53	26.60	26.40	26.41	94438
2012-03-01	26.49	26.69	26.48	26.65	113337
2012-03-02	26.62	26.67	26.46	26.53	80966
2012-03-05	26.52	26.53	26.37	26.49	76810
2012-03-06	26.28	26.28	25.98	26.06	236849
2012-03-07	26.11	26.30	26.08	26.25	90557
2012-03-08	26.38	26.60	26.33	26.55	119113
2012-03-09	26.60	26.79	26.60	26.75	126266
2012-03-12	26.75	26.80	26.66	26.71	40362
2012-03-13	26.85	27.11	26.79	27.11	91471
2012-03-14	27.11	27.15	26.93	27.03	222212
2012-03-15	27.06	27.16	26.99	27.14	142586
2012-03-16	27.17	27.25	27.05	27.12	105436
2012-03-19	27.12	27.31	27.00	27.25	85617
2012-03-20	27.12	27.18	27.03	27.14	159012
2012-03-21	27.15	27.26	27.12	27.15	76754
2012-03-22	27.00	27.04	26.85	27.00	63536
2012-03-23	27.00	27.10	26.76	27.08	72200
2012-03-26	27.20	27.49	27.20	27.49	180960
2012-03-27	27.50	27.53	27.43	27.45	99204
2012-03-28	27.36	27.41	27.10	27.28	163015
2012-03-29	27.17	27.28	27.00	27.25	96104
2012-03-30	27.37	27.39	27.23	27.30	67674
2012-04-02	27.30	27.64	27.03	27.53	191518
2012-04-03	27.46	27.69	27.46	27.64	106578
2012-04-04	27.45	27.45	27.20	27.36	64974
2012-04-05	27.27	27.51	27.27	27.49	64513
2012-04-09	27.19	27.30	27.02	27.25	150224
2012-04-10	27.21	27.24	26.57	26.60	351417
2012-04-11	26.83	26.99	26.83	26.93	284655
2012-04-12	26.96	27.35	26.95	27.30	328499
2012-04-13	27.26	27.33	27.10	27.19	92660
2012-04-16	27.31	27.37	27.01	27.09	97790
2012-04-17	27.24	27.54	27.24	27.46	306211
2012-04-18	27.42	27.61	27.39	27.55	91957
2012-04-19	27.50	27.70	27.24	27.40	181635
2012-04-20	27.48	27.69	27.47	27.47	276022
2012-04-23	27.22	27.22	26.93	27.17	222032
2012-04-24	27.18	27.22	26.89	27.01	134385
2012-04-25	27.41	27.65	27.41	27.64	152223
2012-04-26	27.67	27.94	27.64	27.88	353563
2012-04-27	28.00	28.18	27.89	28.10	256278
2012-04-30	28.11	28.11	27.82	27.87	193023
2012-05-01	27.97	28.21	27.84	27.93	421938
2012-05-02	27.80	28.18	27.80	28.15	244038
2012-05-03	28.19	28.33	27.79	27.85	285300
2012-05-04	27.72	27.72	27.34	27.41	291719
2012-05-07	27.31	27.46	27.19	27.38	181113
2012-05-08	27.23	27.25	26.67	27.18	452644
2012-05-09	26.90	27.17	26.76	27.03	313846
2012-05-10	27.20	27.33	27.02	27.12	143011
2012-05-11	26.98	27.37	26.96	27.19	229685
2012-05-14	26.93	27.01	26.74	26.74	264149
2012-05-15	26.73	26.99	26.63	26.68	246117
2012-05-16	26.78	26.92	26.59	26.60	201453
2012-05-17	26.56	26.62	25.74	25.74	1037506
2012-05-18	25.85	25.96	25.50	25.53	450015
2012-05-21	25.59	26.24	25.50	26.21	387365
2012-05-22	26.29	26.57	26.25	26.32	258557
2012-05-23	26.20	26.60	25.99	26.55	243299
2012-05-24	26.59	26.70	26.37	26.60	251547
2012-05-25	26.56	26.62	26.42	26.51	128037
2012-05-29	26.71	26.89	26.57	26.82	178768
2012-05-30	26.61	26.65	26.36	26.39	230362
2012-05-31	26.35	26.46	25.97	26.30	206942
2012-06-01	25.81	25.89	25.41	25.45	317682
2012-06-04	25.45	25.53	25.09	25.39	1526203
2012-06-05	25.31	25.70	25.29	25.66	211470
2012-06-06	25.81	26.31	25.81	26.29	353581
2012-06-07	26.71	26.71	26.14	26.19	417119
2012-06-08	26.11	26.43	25.95	26.41	198855
2012-06-11	26.64	26.64	25.97	25.98	157455
2012-06-12	26.06	26.34	25.92	26.33	122152
2012-06-13	26.31	26.34	25.90	25.98	129347
2012-06-14	26.03	26.25	25.95	26.15	115693
2012-06-15	26.11	26.39	26.11	26.37	139086
2012-06-18	26.26	26.68	26.17	26.63	386523
2012-06-19	26.75	27.03	26.71	26.92	457557
2012-06-20	26.91	26.98	26.64	26.82	303036
2012-06-21	26.89	26.89	26.17	26.21	201131
2012-06-22	26.30	26.33	26.15	26.29	74300
2012-06-25	26.05	26.05	25.73	25.83	118914
2012-06-26	25.86	26.07	25.77	26.01	140447
2012-06-27	25.97	26.01	25.83	25.90	186952
2012-06-28	25.68	25.78	25.47	25.76	284355
2012-06-29	26.24	26.41	26.10	26.40	161554
2012-07-02	26.49	26.62	26.29	26.55	211376
2012-07-03	26.55	26.75	26.52	26.72	107238
2012-07-05	26.65	26.90	26.64	26.80	366845
2012-07-06	26.59	26.64	26.44	26.57	307234
2012-07-09	26.56	26.64	26.45	26.60	106304
2012-07-10	26.72	26.80	26.30	26.41	270729
2012-07-11	26.39	26.41	26.04	26.23	104736
2012-07-12	26.09	26.29	25.88	26.18	106187
2012-07-13	26.23	26.64	26.23	26.58	141400
2012-07-16	26.51	26.62	26.42	26.47	67953
2012-07-17	26.55	26.68	26.35	26.59	111427
2012-07-18	26.53	26.79	26.53	26.73	60711
2012-07-19	26.79	26.95	26.70	26.92	148014
2012-07-20	26.67	26.67	26.46	26.46	110179
2012-07-23	26.10	26.25	25.94	26.20	258017
2012-07-24	26.20	26.20	25.73	25.90	193607
2012-07-25	25.95	26.00	25.75	25.89	178315
2012-07-26	26.19	26.35	26.06	26.26	146970
2012-07-27	26.43	26.81	26.38	26.74	117472
2012-07-30	26.75	26.86	26.62	26.70	121691
2012-07-31	26.64	26.67	26.48	26.50	96408
2012-08-01	26.54	26.63	26.20	26.22	142901
2012-08-02	26.05	26.27	26.01	26.21	167371
2012-08-03	26.54	26.75	26.52	26.70	118433
2012-08-06	26.72	26.82	26.69	26.74	152038
2012-08-07	26.77	26.96	26.77	26.88	396692
2012-08-08	26.68	26.80	26.64	26.77	175303
2012-08-09	26.72	26.84	26.69	26.76	348892
2012-08-10	26.67	26.75	26.59	26.72	125818
2012-08-13	26.71	26.76	26.57	26.76	61678
2012-08-14	26.83	26.89	26.74	26.79	285978
2012-08-15	26.74	26.93	26.74	26.90	75547
2012-08-16	26.95	27.15	26.85	27.11	171093
2012-08-17	27.14	27.28	27.08	27.25	94966
2012-08-20	27.26	27.27	27.11	27.22	96901
2012-08-21	27.26	27.37	27.15	27.23	221848
2012-08-22	27.15	27.31	27.14	27.28	113857
2012-08-23	27.12	27.22	27.07	27.18	102960
2012-08-24	27.11	27.34	27.11	27.32	50435
2012-08-27	27.41	27.41	27.24	27.29	119587
2012-08-28	27.29	27.40	27.23	27.34	451647
2012-08-29	27.38	27.46	27.31	27.39	168221
2012-08-30	27.28	27.33	27.22	27.25	115388
2012-08-31	27.39	27.42	27.16	27.36	94528
2012-09-04	27.34	27.51	27.17	27.43	167925
2012-09-05	27.46	27.47	27.28	27.34	76588
2012-09-06	27.47	27.81	27.43	27.77	469102
2012-09-07	27.85	27.98	27.85	27.92	467693
2012-09-10	27.86	27.93	27.77	27.78	408845
2012-09-11	27.75	27.80	27.66	27.71	285805
2012-09-12	27.75	27.80	27.67	27.76	181345
2012-09-13	27.82	28.13	27.71	28.04	213269
2012-09-14	28.05	28.27	28.05	28.11	415171
2012-09-17	28.13	28.13	27.96	27.98	91592
2012-09-18	28.00	28.00	27.79	27.84	140065
2012-09-19	27.87	28.03	27.83	27.98	248319
2012-09-20	27.92	27.92	27.77	27.89	78871
2012-09-21	28.02	28.07	27.86	27.86	79714
2012-09-24	27.76	27.82	27.63	27.75	108242
2012-09-25	27.84	27.88	27.45	27.47	149090
2012-09-26	27.46	27.47	27.23	27.34	165097
2012-09-27	27.43	27.68	27.36	27.61	128145
2012-09-28	27.54	27.63	27.38	27.55	91773
2012-10-01	27.62	27.81	27.48	27.57	180124
2012-10-02	27.63	27.70	27.52	27.62	211838
2012-10-03	27.69	27.86	27.63	27.84	142246
2012-10-04	27.92	28.08	27.89	28.03	222210
2012-10-05	28.14	28.28	28.01	28.10	68801
2012-10-08	28.01	28.01	27.85	27.91	83386
2012-10-09	27.86	27.87	27.54	27.54	91196
2012-10-10	27.50	27.63	27.46	27.52	89561
2012-10-11	27.67	27.75	27.53	27.55	65759
2012-10-12	27.63	27.65	27.47	27.52	35526
2012-10-15	27.57	27.77	27.48	27.76	89048
2012-10-16	27.85	28.06	27.85	28.06	45591
2012-10-17	28.10	28.28	28.06	28.20	444287
2012-10-18	28.13	28.29	28.11	28.20	54226
2012-10-19	28.11	28.11	27.65	27.74	75320
2012-10-22	27.73	27.73	27.50	27.69	85543
2012-10-23	27.38	27.51	27.15	27.44	140521
2012-10-24	27.52	27.55	27.37	27.40	104411
2012-10-25	27.52	27.58	27.25	27.35	51783
2012-10-26	27.38	27.44	27.13	27.29	87200
2012-10-31	27.36	27.44	27.10	27.43	137522
2012-11-01	27.44	27.83	27.42	27.80	258936
2012-11-02	27.92	27.99	27.51	27.53	373245
2012-11-05	27.52	27.64	27.39	27.61	459374
2012-11-06	27.66	27.77	27.58	27.70	270736
2012-11-07	27.55	27.55	27.08	27.28	398303
2012-11-08	27.24	27.33	26.93	26.95	204233
2012-11-09	26.88	27.21	26.63	27.02	332075
2012-11-12	27.14	27.22	27.05	27.11	141796
2012-11-13	27.03	27.32	27.00	27.12	137582
2012-11-14	27.19	27.19	26.61	26.64	321049
2012-11-15	26.63	26.70	26.00	26.52	485704
2012-11-16	26.57	26.91	26.49	26.87	864770
2012-11-19	27.07	27.39	27.07	27.38	316583
2012-11-20	27.37	27.54	27.32	27.52	115242
2012-11-21	27.55	27.60	27.48	27.58	120015
2012-11-23	27.68	27.87	27.68	27.87	34423
2012-11-26	27.80	27.85	27.69	27.84	539274
2012-11-27	27.79	27.83	27.66	27.66	237289
2012-11-28	27.58	27.84	27.39	27.83	461625
2012-11-29	27.91	28.01	27.81	27.99	344981
2012-11-30	27.98	28.07	27.91	28.02	112704
2012-12-03	28.17	28.22	27.87	27.90	237074
2012-12-04	27.93	27.98	27.77	27.83	169075
2012-12-05	27.89	27.89	27.59	27.80	115216
2012-12-06	27.83	27.96	27.77	27.94	92896
2012-12-07	28.04	28.04	27.88	27.97	408512
2012-12-10	27.94	28.08	27.94	28.02	136606
2012-12-11	28.15	28.20	28.06	28.12	140722
2012-12-12	28.25	28.25	28.02	28.07	172352
2012-12-13	28.07	28.12	27.84	27.90	182639
2012-12-14	27.92	27.92	27.69	27.77	121063
2012-12-17	27.87	28.08	27.81	28.08	138430
2012-12-18	28.10	28.34	28.04	28.31	348554
2012-12-19	28.33	28.34	28.17	28.18	465216
2012-12-20	28.21	28.31	28.13	28.29	254823
2012-12-21	27.75	27.96	27.60	27.91	217101
2012-12-24	27.87	27.91	27.80	27.89	50679
2012-12-26	27.95	27.95	27.63	27.67	97481
2012-12-27	27.69	27.78	27.34	27.65	136813
2012-12-28	27.50	27.66	27.43	27.43	146544
2012-12-31	27.40	27.92	27.36	27.92	118598
2013-01-02	28.38	28.57	28.38	28.54	1194163
2013-01-03	28.57	28.65	28.44	28.51	574804
2013-01-04	28.58	28.68	28.50	28.66	338059
2013-01-07	28.60	28.64	28.51	28.60	261408
2013-01-08	28.56	28.61	28.43	28.55	182914
2013-01-09	28.62	28.73	28.61	28.69	234497
2013-01-10	28.79	28.79	28.57	28.73	313879
2013-01-11	28.74	28.75	28.63	28.75	255437
2013-01-14	28.75	28.81	28.71	28.76	335551
2013-01-15	28.74	28.88	28.63	28.87	140149
2013-01-16	28.79	28.84	28.72	28.80	184560
2013-01-17	28.89	29.10	28.89	29.05	217849
2013-01-18	29.04	29.07	28.89	29.04	177254
2013-01-22	29.11	29.22	29.03	29.22	217194
2013-01-23	29.25	29.25	29.10	29.19	258920
2013-01-24	29.26	29.47	29.22	29.34	193357
2013-01-25	29.34	29.52	29.30	29.52	183651
2013-01-28	29.55	29.55	29.34	29.38	168248
2013-01-29	29.39	29.43	29.22	29.43	138231
2013-01-30	29.45	29.47	29.20	29.24	316272
2013-01-31	29.31	29.34	29.16	29.25	1013940
2013-02-01	29.31	29.64	29.31	29.56	348948
2013-02-04	29.41	29.55	29.28	29.30	138189
2013-02-05	29.49	29.64	29.45	29.54	236944
2013-02-06	29.53	29.66	29.48	29.65	479213
2013-02-07	29.65	29.65	29.38	29.55	189125
2013-02-08	29.57	29.75	29.57	29.75	110994
2013-02-11	29.78	29.87	29.64	29.72	124347
2013-02-12	29.71	29.78	29.60	29.73	103049
2013-02-13	29.76	29.80	29.60	29.67	108219
2013-02-14	29.60	29.65	29.52	29.61	95217
2013-02-15	29.63	29.78	29.56	29.68	134022
2013-02-19	29.69	29.79	29.68	29.78	88119
2013-02-20	29.78	29.81	29.44	29.46	248982
2013-02-21	29.37	29.51	29.09	29.21	288924
2013-02-22	29.32	29.51	29.28	29.51	129394
2013-02-25	29.55	29.60	28.95	28.95	251189
2013-02-26	29.03	29.18	28.88	29.14	370711
2013-02-27	29.14	29.71	29.14	29.61	117213
2013-02-28	29.64	29.82	29.59	29.63	125050
2013-03-01	29.57	29.78	29.45	29.73	149827
2013-03-04	29.69	29.93	29.65	29.93	132889
2013-03-05	30.03	30.24	30.01	30.19	155682
2013-03-06	30.27	30.31	30.14	30.22	211984
2013-03-07	30.25	30.30	30.22	30.25	160520
2013-03-08	30.36	30.46	30.21	30.38	300640
2013-03-11	30.36	30.45	30.30	30.45	78544
2013-03-12	30.45	30.45	30.30	30.38	61892
2013-03-13	30.41	30.56	30.34	30.55	67184
2013-03-14	30.63	30.67	30.55	30.67	116667
2013-03-15	30.59	30.59	30.45	30.52	135931
2013-03-18	30.31	30.53	30.29	30.42	121368
2013-03-19	30.47	30.53	30.16	30.35	131981
2013-03-20	30.45	30.67	30.45	30.66	147699
2013-03-21	30.46	30.57	30.34	30.39	96665
2013-03-22	30.43	30.52	30.42	30.47	82087
2013-03-25	30.60	30.69	30.29	30.44	260410
2013-03-26	30.56	30.64	30.49	30.62	126437
2013-03-27	30.47	30.71	30.37	30.69	235181
2013-03-28	30.69	30.92	30.69	30.92	78974
2013-04-01	30.94	31.03	30.57	30.69	2799822
2013-04-02	30.75	30.87	30.64	30.71	246161
2013-04-03	30.76	30.76	30.24	30.33	140145
2013-04-04	30.34	30.49	30.31	30.44	126782
2013-04-05	30.16	30.42	29.97	30.40	121835
2013-04-08	30.44	30.69	30.32	30.67	115290
2013-04-09	30.77	30.80	30.58	30.70	111344
2013-04-10	30.75	31.10	30.75	31.10	207766
2013-04-11	31.13	31.38	31.10	31.28	139848
2013-04-12	31.13	31.27	31.06	31.26	83216
2013-04-15	31.16	31.16	30.41	30.43	231884
2013-04-16	30.60	30.99	30.60	30.99	112872
2013-04-17	30.77	30.77	30.42	30.61	509031
2013-04-18	30.64	30.69	30.34	30.44	331563
2013-04-19	30.52	30.89	30.44	30.88	385475
2013-04-22	30.94	31.08	30.67	31.00	94915
2013-04-23	31.14	31.29	30.98	31.26	157445
2013-04-24	31.27	31.38	31.22	31.27	98236
2013-04-25	31.36	31.70	31.22	31.56	185252
2013-04-26	31.58	31.64	31.37	31.47	166557
2013-04-29	31.50	31.64	31.46	31.61	199915
2013-04-30	31.62	31.77	31.50	31.75	195086
2013-05-01	31.65	31.71	31.39	31.41	182366
2013-05-02	31.44	31.66	31.43	31.64	247445
2013-05-03	31.75	32.15	31.75	31.99	441009
2013-05-06	32.03	32.16	31.97	32.11	292856
2013-05-07	32.14	32.28	32.07	32.26	105206
2013-05-08	32.26	32.39	32.19	32.39	242222
2013-05-09	32.37	32.40	32.13	32.18	125975
2013-05-10	32.24	32.36	32.17	32.36	202346
2013-05-13	32.30	32.41	32.22	32.33	178669
2013-05-14	32.33	32.79	32.33	32.79	125421
2013-05-15	32.71	33.00	32.70	32.95	252780
2013-05-16	32.92	32.95	32.59	32.65	293397
2013-05-17	32.73	32.99	32.73	32.99	99207
2013-05-20	32.98	33.04	32.85	32.91	143150
2013-05-21	32.97	33.08	32.88	32.97	216629
2013-05-22	33.01	33.20	32.33	32.46	123297
2013-05-23	32.18	32.35	31.92	32.29	230849
2013-05-24	32.16	32.24	31.92	32.24	379255
2013-05-28	32.56	32.77	32.37	32.48	76267
2013-05-29	32.33	32.33	31.93	32.14	195657
2013-05-30	32.14	32.37	32.14	32.27	346276
2013-05-31	32.20	32.33	31.85	31.85	192801
2013-06-03	31.91	31.91	31.50	31.77	248972
2013-06-04	31.83	31.90	31.45	31.55	244791
2013-06-05	31.50	31.53	31.01	31.03	242120
2013-06-06	31.03	31.49	30.98	31.47	223116
2013-06-07	31.63	31.95	31.55	31.92	202222
2013-06-10	31.99	32.00	31.73	31.80	267365
2013-06-11	31.69	31.84	31.44	31.56	132268
2013-06-12	31.68	31.79	31.18	31.22	168721
2013-06-13	31.21	31.85	31.18	31.80	233932
2013-06-14	31.74	31.88	31.64	31.70	90651
2013-06-17	31.85	31.98	31.73	31.87	354719
2013-06-18	31.85	32.21	31.85	32.17	160977
2013-06-19	32.12	32.23	31.68	31.68	121566
2013-06-20	31.39	31.39	30.68	30.77	455734
2013-06-21	30.82	30.92	30.36	30.64	324469
2013-06-24	30.42	30.60	29.98	30.31	574107
2013-06-25	30.57	30.75	30.41	30.65	147529
2013-06-26	30.88	31.13	30.86	31.02	159447
2013-06-27	31.19	31.42	31.08	31.35	124891
2013-06-28	31.24	31.42	31.10	31.23	499657
2013-07-01	31.49	31.64	31.43	31.50	187118
2013-07-02	31.48	31.60	31.27	31.42	168671
2013-07-03	31.28	31.51	31.27	31.42	64282
2013-07-05	31.54	31.84	31.44	31.84	96339
2013-07-08	31.93	32.08	31.93	32.00	169974
2013-07-09	32.20	32.36	32.12	32.31	403253
2013-07-10	32.24	32.39	32.19	32.37	256636
2013-07-11	32.68	32.85	32.66	32.84	466847
2013-07-12	32.86	32.98	32.79	32.92	120433
2013-07-15	32.99	33.06	32.88	32.99	149869
2013-07-16	33.07	33.07	32.64	32.71	185886
2013-07-17	32.82	32.92	32.73	32.82	196371
2013-07-18	32.83	33.01	32.83	32.97	215534
2013-07-19	32.95	33.05	32.89	33.04	209061
2013-07-22	33.08	33.12	32.96	33.06	228276
2013-07-23	33.17	33.22	32.91	32.95	146806
2013-07-24	33.05	33.09	32.71	32.77	118429
2013-07-25	32.72	32.92	32.69	32.92	126895
2013-07-26	32.80	32.90	32.67	32.89	109935
2013-07-29	32.84	32.91	32.69	32.74	398269
2013-07-30	32.84	32.96	32.75	32.83	96485
2013-07-31	32.86	33.10	32.82	32.86	131380
2013-08-01	33.14	33.59	33.10	33.56	227742
2013-08-02	33.52	33.59	33.43	33.55	167636
2013-08-05	33.51	33.57	33.45	33.50	212696
2013-08-06	33.47	33.53	33.17	33.22	115768
2013-08-07	33.15	33.15	32.93	32.99	80356
2013-08-08	33.14	33.22	32.99	33.14	81479
2013-08-09	33.15	33.29	33.10	33.18	111792
2013-08-12	33.10	33.20	33.01	33.14	39235
2013-08-13	33.18	33.20	32.94	33.14	61176
2013-08-14	33.14	33.14	32.92	32.92	615646
2013-08-15	32.76	32.76	32.32	32.43	480121
2013-08-16	32.32	32.50	32.28	32.31	390644
2013-08-19	32.25	32.38	32.13	32.13	118938
2013-08-20	32.14	32.55	32.14	32.46	87209
2013-08-21	32.39	32.58	32.25	32.28	48629
2013-08-22	32.31	32.70	32.31	32.65	123156
2013-08-23	32.66	32.77	32.51	32.75	127275
2013-08-26	32.72	32.88	32.64	32.69	87730
2013-08-27	32.34	32.43	32.13	32.14	273410
2013-08-28	32.09	32.31	32.04	32.22	117320
2013-08-29	32.12	32.47	32.12	32.33	169736
2013-08-30	32.40	32.40	32.08	32.14	100077
2013-09-03	32.41	32.60	32.14	32.31	231157
2013-09-04	32.27	32.60	32.23	32.55	169862
2013-09-05	32.52	32.68	32.52	32.59	69214
2013-09-06	32.68	32.80	32.37	32.62	234160
2013-09-09	32.71	33.09	32.71	33.09	227211
2013-09-10	33.21	33.36	33.20	33.36	242568
2013-09-11	33.33	33.48	33.25	33.48	178271
2013-09-12	33.48	33.53	33.32	33.35	120007
2013-09-13	33.41	33.50	33.33	33.49	198897
2013-09-16	33.81	33.90	33.70	33.74	221381
2013-09-17	33.77	33.85	33.72	33.85	167451
2013-09-18	33.86	34.34	33.71	34.34	164925
2013-09-19	34.37	34.47	34.26	34.30	101349
2013-09-20	34.29	34.31	33.99	34.02	98859
2013-09-23	33.95	33.95	33.68	33.78	77219
2013-09-24	33.80	34.00	33.68	33.80	105334
2013-09-25	33.83	33.93	33.72	33.77	109073
2013-09-26	33.82	34.06	33.82	34.00	172029
2013-09-27	33.89	33.97	33.80	33.96	144151
2013-09-30	33.69	33.93	33.59	33.85	164896
2013-10-01	33.85	34.27	33.85	34.21	280245
2013-10-02	34.09	34.19	33.93	34.18	159615
2013-10-03	34.06	34.15	33.60	33.81	108660
2013-10-04	33.82	34.21	33.82	34.16	64057
2013-10-07	33.87	33.96	33.70	33.72	96019
2013-10-08	33.68	33.72	32.97	32.97	267625
2013-10-09	32.83	32.88	32.33	32.64	274815
2013-10-10	33.07	33.44	33.07	33.42	776914
2013-10-11	33.43	33.69	33.43	33.65	147638
2013-10-14	33.49	33.83	33.40	33.78	138470
2013-10-15	33.76	33.84	33.48	33.55	167255
2013-10-16	33.71	34.20	33.71	34.20	950902
2013-10-17	34.14	34.48	34.07	34.48	543509
2013-10-18	34.64	34.72	34.44	34.68	307603
2013-10-21	34.77	34.81	34.53	34.65	196354
2013-10-22	34.78	34.95	34.54	34.84	131259
2013-10-23	34.78	34.78	34.52	34.74	130724
2013-10-24	34.73	34.99	34.73	34.97	110698
2013-10-25	35.03	35.07	34.79	34.99	224229
2013-10-28	35.06	35.06	34.77	34.87	128868
2013-10-29	34.98	34.98	34.75	34.97	219448
2013-10-30	35.03	35.14	34.67	34.80	305903
2013-10-31	34.68	34.92	34.54	34.70	218113
2013-11-01	34.79	34.88	34.53	34.74	313954
2013-11-04	34.85	34.88	34.69	34.88	240264
2013-11-05	34.88	34.97	34.58	34.88	353268
2013-11-06	34.92	35.01	34.60	34.66	166613
2013-11-07	34.76	34.76	33.86	33.88	262349
2013-11-08	33.92	34.50	33.92	34.50	147989
2013-11-11	34.57	34.66	34.50	34.60	100964
2013-11-12	34.61	34.63	34.47	34.62	100696
2013-11-13	34.51	35.09	34.48	35.05	230804
2013-11-14	35.16	35.26	35.00	35.24	252560
2013-11-15	35.37	35.43	35.20	35.43	177309
2013-11-18	35.51	35.55	35.01	35.11	105521
2013-11-19	35.12	35.17	34.83	34.92	124437
2013-11-20	35.02	35.11	34.73	34.84	147391
2013-11-21	34.95	35.24	34.94	35.23	185498
2013-11-22	35.35	35.53	35.27	35.53	116106
2013-11-25	35.60	35.71	35.43	35.50	126705
2013-11-26	35.56	35.69	35.44	35.61	108989
2013-11-27	35.67	35.73	35.58	35.72	127187
2013-11-29	35.78	35.84	35.70	35.84	22126
2013-12-02	35.76	35.90	35.61	35.78	174910
2013-12-03	35.69	35.72	35.44	35.57	235824
2013-12-04	35.50	35.69	35.22	35.52	103347
2013-12-05	35.46	35.60	35.41	35.49	90728
2013-12-06	35.68	35.76	35.52	35.72	140294
2013-12-09	35.77	35.90	35.63	35.69	115017
2013-12-10	35.68	35.80	35.55	35.64	100303
2013-12-11	35.68	35.69	35.02	35.05	104853
2013-12-12	35.01	35.15	34.95	35.04	84282
2013-12-13	35.15	35.21	34.94	35.06	107465
2013-12-16	35.18	35.34	35.12	35.25	130253
2013-12-17	35.29	35.29	35.01	35.17	299358
2013-12-18	35.21	35.70	34.87	35.69	299847
2013-12-19	35.66	35.71	35.54	35.69	297302
2013-12-20	35.82	36.17	35.82	36.13	249780
2013-12-23	36.36	36.41	36.25	36.32	178262
2013-12-24	36.38	36.43	36.33	36.43	66068
2013-12-26	36.53	36.63	36.48	36.59	154298
2013-12-27	36.68	36.89	36.42	36.44	93656
2013-12-30	36.48	36.57	36.36	36.51	127408
2013-12-31	36.63	36.68	36.52	36.65	168452
2014-01-02	36.55	36.56	36.19	36.30	352752
2014-01-03	36.38	36.42	36.20	36.21	144145
2014-01-06	36.25	36.31	35.94	36.03	354343
2014-01-07	36.15	36.43	36.15	36.39	176917
2014-01-08	36.40	36.59	36.31	36.53	250049
2014-01-09	36.67	36.75	36.38	36.56	186563
2014-01-10	36.62	36.72	36.49	36.72	181593
2014-01-13	36.69	36.77	36.09	36.18	323081
2014-01-14	36.25	36.66	36.12	36.66	199060
2014-01-15	36.72	36.88	36.71	36.87	295060
2014-01-16	36.85	36.92	36.79	36.90	202755
2014-01-17	36.86	36.91	36.68	36.76	141487
2014-01-21	36.96	37.06	36.72	36.94	297967
2014-01-22	37.02	37.14	36.95	37.13	177174
2014-01-23	36.99	37.04	36.58	36.80	276894
2014-01-24	36.60	36.60	35.76	35.77	273551
2014-01-27	35.79	35.86	35.06	35.42	393472
2014-01-28	35.44	35.83	35.44	35.78	132348
2014-01-29	35.60	35.83	35.40	35.50	111040
2014-01-30	36.11	36.27	35.96	36.16	254543
2014-01-31	35.83	36.17	35.74	35.95	301153
2014-02-03	35.95	36.01	34.83	34.86	960773
2014-02-04	35.02	35.31	34.88	35.25	237450
2014-02-05	35.07	35.19	34.58	35.11	274621
2014-02-06	35.23	35.62	35.11	35.59	723074
2014-02-07	35.79	36.23	35.74	36.19	259967
2014-02-10	36.17	36.35	36.11	36.33	512499
2014-02-11	36.37	36.79	36.37	36.72	266918
2014-02-12	36.84	36.98	36.78	36.91	462591
2014-02-13	36.66	37.30	36.57	37.26	334948
2014-02-14	37.24	37.42	37.18	37.37	181485
2014-02-18	37.49	37.71	37.44	37.65	314127
2014-02-19	37.66	37.78	37.37	37.41	567062
2014-02-20	37.52	37.67	37.33	37.65	178158
2014-02-21	37.80	37.95	37.66	37.80	578670
2014-02-24	37.91	38.29	37.91	38.09	354127
2014-02-25	38.14	38.36	38.00	38.13	228712
2014-02-26	38.15	38.32	37.96	38.08	496575
2014-02-27	38.06	38.32	38.00	38.30	306267
2014-02-28	38.27	38.41	37.87	38.12	310550
2014-03-03	37.73	37.97	37.52	37.86	381028
2014-03-04	38.24	38.56	38.24	38.51	365441
2014-03-05	38.50	38.52	38.39	38.43	145282
2014-03-06	38.52	38.56	38.29	38.38	231597
2014-03-07	38.53	38.54	38.26	38.42	143321
2014-03-10	38.39	38.52	38.19	38.42	189486
2014-03-11	38.45	38.55	38.06	38.15	230762
2014-03-12	37.94	38.23	37.76	38.22	671120
2014-03-13	38.31	38.34	37.58	37.71	375872
2014-03-14	37.61	37.87	37.59	37.60	144930
2014-03-17	37.82	38.10	37.82	37.94	170255
2014-03-18	37.99	38.32	37.99	38.30	172440
2014-03-19	38.36	38.36	37.78	37.97	295905
2014-03-20	37.89	38.06	37.71	38.03	117165
2014-03-21	38.08	38.23	37.61	37.64	183136
2014-03-24	37.81	37.81	36.90	37.14	133906
2014-03-25	37.30	37.55	36.94	37.08	205151
2014-03-26	37.29	37.30	36.69	36.69	88763
2014-03-27	36.73	36.80	36.33	36.63	287336
2014-03-28	36.74	37.05	36.66	36.74	233441
2014-03-31	36.91	37.28	36.91	37.25	170015
2014-04-01	37.35	37.74	37.35	37.73	311853
2014-04-02	37.84	37.90	37.70	37.86	233020
2014-04-03	37.92	37.92	37.39	37.57	120894
2014-04-04	37.75	37.75	36.62	36.69	520095
2014-04-07	36.56	36.67	35.79	36.07	541801
2014-04-08	36.06	36.36	35.81	36.32	170104
2014-04-09	36.47	37.04	36.39	37.04	82289
2014-04-10	36.99	36.99	35.85	35.93	164691
2014-04-11	35.64	36.05	35.45	35.49	468010
2014-04-14	35.78	36.00	35.34	35.70	232783
2014-04-15	35.71	36.04	35.16	35.89	710398
2014-04-16	36.19	36.56	36.10	36.56	185152
2014-04-17	36.56	36.91	36.53	36.67	156708
2014-04-21	36.71	36.92	36.55	36.87	295231
2014-04-22	36.99	37.35	36.99	37.25	314614
2014-04-23	37.26	37.31	37.04	37.05	441534
2014-04-24	37.27	37.37	36.78	37.05	240623
2014-04-25	37.01	37.01	36.44	36.49	190897
2014-04-28	36.63	36.79	35.90	36.33	261233
2014-04-29	36.43	36.75	36.37	36.72	291950
2014-04-30	36.64	36.95	36.57	36.94	377077
2014-05-01	37.01	37.29	36.90	36.98	653987
2014-05-02	37.06	37.20	36.90	37.06	198437
2014-05-05	36.92	37.34	36.77	37.30	300856
2014-05-06	37.23	37.27	36.86	36.87	129353
2014-05-07	36.94	37.01	36.42	36.84	262628
2014-05-08	36.72	37.20	36.58	36.65	129501
2014-05-09	36.55	36.72	36.34	36.72	174166
2014-05-12	36.80	37.35	36.80	37.33	191884
2014-05-13	37.33	37.50	37.24	37.24	141513
2014-05-14	37.25	37.33	37.01	37.08	177938
2014-05-15	36.96	36.96	36.33	36.68	269020
2014-05-16	36.76	36.88	36.48	36.88	239512
2014-05-19	36.82	37.24	36.80	37.18	94748
2014-05-20	37.15	37.15	36.69	36.83	146955
2014-05-21	36.98	37.21	36.94	37.18	106355
2014-05-22	37.19	37.59	37.18	37.48	145629
2014-05-23	37.46	37.77	37.42	37.74	87297
2014-05-27	37.87	38.17	37.87	38.16	162744
2014-05-28	38.21	38.23	38.03	38.10	235243
2014-05-29	38.19	38.37	38.10	38.37	181329
2014-05-30	38.36	38.42	38.20	38.36	222868
2014-06-02	38.44	38.52	38.11	38.52	125103
2014-06-03	38.46	38.53	38.35	38.49	84020
2014-06-04	38.48	38.68	38.34	38.65	156450
2014-06-05	38.69	38.94	38.51	38.88	108990
2014-06-06	38.96	39.09	38.90	39.08	232667
2014-06-09	39.06	39.19	38.90	38.97	485391
2014-06-10	38.98	39.00	38.73	38.88	136468
2014-06-11	38.65	38.85	38.65	38.81	129151
2014-06-12	38.84	38.88	38.38	38.49	377070
2014-06-13	38.52	38.55	38.30	38.50	147813
2014-06-16	38.43	38.67	38.39	38.57	192886
2014-06-17	38.54	38.77	38.46	38.68	101501
2014-06-18	38.70	38.89	38.53	38.88	201608
2014-06-19	38.88	38.93	38.71	38.86	166557
2014-06-20	38.97	39.00	38.89	38.99	85887
2014-06-23	39.00	39.00	38.85	38.90	91815
2014-06-24	38.88	39.06	38.51	38.53	134360
2014-06-25	38.53	38.91	38.53	38.87	97776
2014-06-26	38.90	38.90	38.53	38.81	71341
2014-06-27	38.85	38.90	38.72	38.90	74586
2014-06-30	38.90	39.03	38.87	39.01	75258
2014-07-01	39.15	39.50	39.15	39.39	75308
2014-07-02	39.40	39.43	39.16	39.20	100128
2014-07-03	39.29	39.43	39.27	39.41	53773
2014-07-07	39.33	39.33	39.09	39.14	166200
2014-07-08	39.17	39.17	38.75	38.90	95768
2014-07-09	38.95	39.17	38.95	39.16	87653
2014-07-10	38.75	39.07	38.58	38.95	283502
2014-07-11	38.98	39.04	38.85	39.01	125380
2014-07-14	39.22	39.32	39.21	39.24	105547
2014-07-15	39.35	39.41	38.95	39.12	115714
2014-07-16	39.26	39.29	39.03	39.13	147959
2014-07-17	39.00	39.27	38.67	38.71	183075
2014-07-18	38.86	39.23	38.83	39.18	138213
2014-07-21	39.15	39.17	38.95	39.10	74946
2014-07-22	39.27	39.35	39.17	39.27	87484
2014-07-23	39.34	39.43	39.28	39.31	64997
2014-07-24	39.41	39.47	39.33	39.35	78630
2014-07-25	39.26	39.31	39.12	39.19	102296
2014-07-28	39.21	39.21	38.93	39.14	79253
2014-07-29	39.18	39.23	38.93	38.93	92852
2014-07-30	39.02	39.12	38.76	38.90	52233
2014-07-31	38.62	38.62	38.06	38.06	226231
2014-08-01	38.01	38.29	37.84	38.14	212078
2014-08-04	38.25	38.52	38.02	38.46	263039
2014-08-05	38.30	38.45	38.03	38.13	103013
2014-08-06	38.00	38.32	37.98	38.11	211031
2014-08-07	38.32	38.36	37.86	37.95	326438
2014-08-08	38.05	38.51	37.99	38.51	89062
2014-08-11	38.68	38.85	38.64	38.67	194069
2014-08-12	38.62	38.75	38.48	38.58	99065
2014-08-13	38.72	38.88	38.64	38.81	99292
2014-08-14	38.83	39.00	38.83	38.99	98856
2014-08-15	39.16	39.20	38.74	39.02	171141
2014-08-18	39.23	39.44	39.23	39.44	124306
2014-08-19	39.53	39.61	39.51	39.58	110573
2014-08-20	39.54	39.78	39.53	39.75	108316
2014-08-21	39.78	39.83	39.67	39.79	164827
2014-08-22	39.78	39.87	39.66	39.76	82768
2014-08-25	39.94	40.08	39.93	40.00	141299
2014-08-26	40.02	40.13	39.99	40.00	182487
2014-08-27	39.97	40.03	39.93	40.00	109343
2014-08-28	39.88	40.12	39.84	40.09	64754
2014-08-29	40.16	40.23	40.05	40.19	68326
2014-09-02	40.23	40.43	40.21	40.33	95866
2014-09-03	40.53	40.53	40.24	40.30	126082
2014-09-04	40.39	40.54	40.14	40.23	227155
2014-09-05	40.26	40.42	40.10	40.42	80061
2014-09-08	40.40	40.45	40.23	40.36	98448
2014-09-09	40.37	40.37	40.04	40.07	102270
2014-09-10	40.17	40.21	39.90	40.20	226515
2014-09-11	40.05	40.27	40.03	40.27	92074
2014-09-12	40.32	40.32	39.92	40.03	90201
2014-09-15	40.03	40.03	39.80	39.86	153414
2014-09-16	39.79	40.23	39.73	40.18	103601
2014-09-17	40.27	40.41	40.08	40.24	127056
2014-09-18	40.37	40.45	40.29	40.41	95848
2014-09-19	40.47	40.50	40.15	40.20	168998
2014-09-22	40.24	40.37	39.81	39.86	102935
2014-09-23	39.83	39.88	39.58	39.58	86332
2014-09-24	39.61	39.91	39.50	39.89	135725
2014-09-25	39.86	39.86	39.24	39.24	346058
2014-09-26	39.40	39.76	39.37	39.68	125213
2014-09-29	39.40	39.70	39.27	39.66	131596
2014-09-30	39.72	39.73	39.30	39.31	139148
2014-10-01	39.27	39.27	38.43	38.60	328141
2014-10-02	38.55	38.76	38.07	38.68	444306
2014-10-03	38.75	39.29	38.75	39.23	148367
2014-10-06	39.37	39.40	38.91	38.99	118139
2014-10-07	38.87	38.87	38.34	38.35	216910
2014-10-08	38.36	38.94	37.95	38.91	206096
2014-10-09	38.82	38.90	38.01	38.04	220332
2014-10-10	37.93	38.10	37.36	37.37	513085
2014-10-13	37.36	37.46	36.39	36.42	940700
2014-10-14	36.68	37.11	36.32	36.72	498640
2014-10-15	36.43	36.86	32.79	36.71	1463375
2014-10-16	36.03	37.29	36.01	37.03	376811
2014-10-17	37.53	37.84	37.33	37.53	871328
2014-10-20	37.53	38.00	37.53	38.00	577319
2014-10-21	38.25	38.97	38.25	38.96	393459
2014-10-22	39.07	39.10	38.52	38.54	313088
2014-10-23	38.99	39.41	38.90	39.13	491109
2014-10-24	39.16	39.45	39.00	39.45	292794
2014-10-27	39.39	39.39	39.03	39.35	214412
2014-10-28	39.54	39.88	39.45	39.88	383080
2014-10-29	39.91	40.00	39.43	39.73	214101
2014-10-30	39.61	40.03	39.56	39.90	404738
2014-10-31	40.48	40.48	40.21	40.35	469996
2014-11-03	40.46	40.61	40.29	40.38	496703
2014-11-04	40.26	40.33	39.95	40.10	437111
2014-11-05	40.43	40.57	40.11	40.22	346165
2014-11-06	40.36	40.70	40.20	40.67	233970
2014-11-07	40.66	40.81	40.55	40.74	332513
2014-11-10	40.79	40.97	40.79	40.89	180556
2014-11-11	40.98	41.03	40.81	40.88	335824
2014-11-12	40.86	41.02	40.76	40.97	238672
2014-11-13	40.98	41.16	40.98	41.12	109033
2014-11-14	40.91	41.00	40.79	40.96	145686
2014-11-17	40.91	40.97	40.73	40.79	245751
2014-11-18	40.76	41.22	40.76	41.17	387873
2014-11-19	41.06	41.16	40.89	41.07	341216
2014-11-20	40.91	41.32	40.91	41.27	341839
2014-11-21	41.73	41.73	41.21	41.30	276580
2014-11-24	41.47	41.56	41.40	41.56	257803
2014-11-25	41.66	41.77	41.49	41.60	187828
2014-11-26	41.69	41.73	41.56	41.73	143600
2014-11-28	41.78	41.78	41.50	41.54	44289
2014-12-01	41.67	41.67	40.83	40.89	222571
2014-12-02	40.92	41.17	40.86	41.13	137176
2014-12-03	41.17	41.55	41.14	41.51	158180
2014-12-04	41.42	41.63	41.33	41.51	246570
2014-12-05	41.54	41.67	41.43	41.51	154917
2014-12-08	41.44	41.56	40.90	41.13	178597
2014-12-09	40.72	41.04	40.45	41.03	310875
2014-12-10	41.00	41.00	40.28	40.35	135086
2014-12-11	40.48	40.99	40.46	40.54	205438
2014-12-12	40.43	40.43	39.95	39.96	282373
2014-12-15	40.12	40.22	39.41	39.66	230567
2014-12-16	39.52	40.06	39.28	39.30	238455
2014-12-17	39.46	40.27	39.36	40.21	153256
2014-12-18	40.83	41.10	40.59	41.10	347780
2014-12-19	41.21	41.23	40.89	41.14	221833
2014-12-22	41.12	41.14	40.95	41.10	184002
2014-12-23	41.29	41.32	41.07	41.25	186753
2014-12-24	41.30	41.46	41.26	41.38	103755
2014-12-26	41.49	41.63	41.46	41.55	110896
2014-12-29	41.55	41.76	41.53	41.72	159932
2014-12-30	41.70	41.70	41.39	41.40	131299
2014-12-31	41.51	41.65	41.06	41.06	202505
2015-01-02	41.30	41.38	40.58	40.89	422678
2015-01-05	40.71	40.85	40.23	40.37	239543
2015-01-06	40.45	40.49	39.60	39.90	344979
2015-01-07	40.19	40.73	40.19	40.69	160182
2015-01-08	40.96	41.37	40.96	41.37	214073
2015-01-09	41.45	41.45	40.90	41.04	367079
2015-01-12	41.18	41.18	40.70	40.80	164259
2015-01-13	41.19	41.42	40.34	40.66	226149
2015-01-14	40.20	40.58	40.11	40.40	209614
2015-01-15	40.60	40.65	39.98	39.98	182603
2015-01-16	39.90	40.57	39.86	40.56	143535
2015-01-20	40.70	40.89	40.32	40.83	142949
2015-01-21	40.81	41.14	40.64	41.01	265501
2015-01-22	41.22	41.76	40.87	41.70	260106
2015-01-23	41.75	41.83	41.56	41.65	270061
2015-01-26	41.72	41.93	41.55	41.92	266745
2015-01-27	41.62	41.86	41.32	41.58	195186
2015-01-28	41.84	42.00	41.13	41.19	355531
2015-01-29	41.15	41.78	40.98	41.74	270759
2015-01-30	41.55	41.63	40.90	40.95	158174
2015-02-02	41.10	41.10	40.30	41.00	176302
2015-02-03	41.22	41.39	40.93	41.37	260722
2015-02-04	41.15	41.53	41.05	41.33	130917
2015-02-05	41.54	41.89	41.54	41.84	210453
2015-02-06	41.92	42.00	41.53	41.64	197812
2015-02-09	41.48	41.50	41.15	41.25	211117
2015-02-10	41.51	41.92	41.44	41.88	250103
2015-02-11	41.88	42.09	41.76	41.98	515833
2015-02-12	42.14	42.27	41.96	42.24	468634
2015-02-13	42.27	42.52	42.22	42.52	254700
2015-02-17	42.53	42.60	42.35	42.48	331578
2015-02-18	42.45	42.78	42.40	42.75	172013
2015-02-19	42.84	42.93	42.77	42.80	264120
2015-02-20	42.78	43.23	42.63	43.23	323653
2015-02-23	43.21	43.38	43.21	43.35	413139
2015-02-24	43.30	43.37	43.15	43.31	655084
2015-02-25	43.37	43.55	43.26	43.39	219553
2015-02-26	43.39	43.50	43.26	43.43	195511
2015-02-27	43.44	43.51	43.17	43.19	190864
2015-03-02	43.23	43.68	43.21	43.68	236538
2015-03-03	43.59	43.59	43.15	43.43	453285
2015-03-04	43.31	43.31	43.02	43.21	219160
2015-03-05	43.32	43.46	43.23	43.39	197426
2015-03-06	43.29	43.30	42.76	42.81	442852
2015-03-09	42.87	43.13	42.87	43.07	227918
2015-03-10	42.79	42.79	42.50	42.53	179174
2015-03-11	42.65	42.65	42.45	42.49	154987
2015-03-12	42.64	43.15	42.64	43.14	240538
2015-03-13	43.15	43.29	42.74	42.99	233349
2015-03-16	43.20	43.65	43.20	43.65	209917
2015-03-17	43.64	43.88	43.51	43.80	157668
2015-03-18	43.76	44.34	43.45	44.13	615516
2015-03-19	44.16	44.35	44.12	44.34	220368
2015-03-20	44.55	44.61	44.40	44.55	368179
2015-03-23	44.55	44.55	44.24	44.26	181496
2015-03-24	44.26	44.33	43.99	44.00	236657
2015-03-25	44.00	44.07	43.07	43.09	251589
2015-03-26	42.86	43.22	42.59	42.98	293581
2015-03-27	43.00	43.49	43.00	43.44	158423
2015-03-30	43.69	43.92	43.66	43.86	504903
2015-03-31	43.82	43.82	43.40	43.43	493564
2015-04-01	43.37	43.37	42.79	43.07	381989
2015-04-02	43.16	43.42	43.11	43.24	185876
2015-04-06	43.06	43.51	42.94	43.40	151850
2015-04-07	43.44	43.59	43.23	43.25	163775
2015-04-08	43.33	43.72	43.33	43.72	169224
2015-04-09	43.70	43.87	43.48	43.75	364822
2015-04-10	43.84	44.00	43.75	43.96	209829
2015-04-13	43.95	44.13	43.78	43.81	230688
2015-04-14	43.72	43.85	43.43	43.65	417704
2015-04-15	43.75	43.86	43.64	43.65	206287
2015-04-16	43.58	43.75	43.54	43.69	298102
2015-04-17	43.58	43.58	43.04	43.20	184173
2015-04-20	43.49	43.67	43.41	43.62	236260
2015-04-21	43.80	43.80	43.61	43.74	165564
2015-04-22	43.79	43.80	43.44	43.78	133743
2015-04-23	43.77	44.20	43.77	44.11	104902
2015-04-24	44.11	44.13	43.97	44.08	160858
2015-04-27	44.18	44.24	43.57	43.63	237199
2015-04-28	43.53	43.60	43.00	43.46	150101
2015-04-29	43.27	43.40	42.87	43.07	551989
2015-04-30	42.94	43.05	42.24	42.43	319975
2015-05-01	42.64	43.14	42.64	43.13	564458
2015-05-04	43.25	43.48	43.17	43.20	362988
2015-05-05	43.11	43.15	42.50	42.52	158895
2015-05-06	42.60	42.62	42.15	42.39	350256
2015-05-07	42.40	42.84	42.40	42.76	223455
2015-05-08	43.03	43.35	43.00	43.16	248740
2015-05-11	43.20	43.32	43.09	43.11	144025
2015-05-12	42.88	43.11	42.67	42.95	182080
2015-05-13	43.09	43.21	42.81	42.82	111188
2015-05-14	43.07	43.33	42.86	43.31	212560
2015-05-15	43.35	43.36	43.21	43.34	297020
2015-05-18	43.31	43.70	43.30	43.67	187605
2015-05-19	43.75	43.83	43.62	43.68	126798
2015-05-20	43.74	43.81	43.53	43.61	131137
2015-05-21	43.61	43.77	43.57	43.72	113488
2015-05-22	43.68	43.80	43.62	43.69	120001
2015-05-26	43.61	43.61	43.12	43.19	107790
2015-05-27	43.29	43.60	43.27	43.58	101696
2015-05-28	43.51	43.60	43.39	43.57	84062
2015-05-29	43.54	43.54	43.22	43.29	131512
2015-06-01	43.48	43.59	43.13	43.46	115411
2015-06-02	43.31	43.48	43.16	43.34	132608
2015-06-03	43.46	43.56	43.29	43.49	253261
2015-06-04	43.33	43.45	43.02	43.07	168912
2015-06-05	43.04	43.20	42.83	43.16	104034
2015-06-08	43.11	43.14	42.75	42.75	75477
2015-06-09	42.69	42.73	42.41	42.65	613460
2015-06-10	42.87	43.34	42.84	43.30	131522
2015-06-11	43.40	43.53	43.38	43.43	115097
2015-06-12	43.26	43.39	43.20	43.28	104033
2015-06-15	43.07	43.16	42.81	43.09	88646
2015-06-16	43.06	43.36	43.06	43.33	160583
2015-06-17	43.42	43.61	43.27	43.54	246774
2015-06-18	43.65	44.20	43.63	44.07	153003
2015-06-19	43.98	44.13	43.94	43.94	100716
2015-06-22	44.22	44.30	44.13	44.19	143249
2015-06-23	44.29	44.30	44.14	44.24	125253
2015-06-24	44.18	44.20	43.79	43.79	165986
2015-06-25	43.93	43.94	43.68	43.76	154454
2015-06-26	43.85	43.94	43.64	43.81	109113
2015-06-29	43.45	43.62	42.82	42.85	320364
2015-06-30	43.21	43.30	42.96	43.06	158393
2015-07-01	43.42	43.46	43.17	43.35	384158
2015-07-02	43.39	43.46	43.11	43.26	165635
2015-07-06	42.96	43.42	42.91	43.19	114561
2015-07-07	43.30	43.39	42.64	43.38	317422
2015-07-08	43.09	43.17	42.50	42.56	250114
2015-07-09	43.01	43.12	42.71	42.73	125151
2015-07-10	43.18	43.40	43.12	43.37	117910
2015-07-13	43.66	43.91	43.66	43.89	228083
2015-07-14	43.89	44.22	43.89	44.15	170198
2015-07-15	44.24	44.29	44.04	44.08	156401
2015-07-16	44.21	44.31	44.10	44.30	302463
2015-07-17	44.29	44.29	44.05	44.18	266855
2015-07-20	44.28	44.43	44.18	44.32	219560
2015-07-21	44.31	44.34	43.99	44.08	172885
2015-07-22	43.85	44.23	43.80	44.18	470542
2015-07-23	44.33	44.49	44.02	44.05	168277
2015-07-24	44.11	44.14	43.47	43.59	437480
2015-07-27	43.37	43.37	43.06	43.15	180873
2015-07-28	43.40	43.79	43.21	43.74	332032
2015-07-29	43.89	43.95	43.56	43.93	278633
2015-07-30	43.81	44.06	43.62	44.04	122448
2015-07-31	44.15	44.26	44.04	44.10	141183
2015-08-03	44.15	44.15	43.62	43.91	162821
2015-08-04	43.96	44.16	43.88	44.01	152061
2015-08-05	44.20	44.51	44.20	44.30	232246
2015-08-06	44.36	44.36	43.43	43.55	190434
2015-08-07	43.53	43.59	43.25	43.55	142721
2015-08-10	43.81	44.04	43.81	43.95	137025
2015-08-11	43.61	43.72	43.32	43.48	273047
2015-08-12	43.14	43.49	42.66	43.43	286593
2015-08-13	43.44	43.87	43.35	43.66	198787
2015-08-14	43.58	43.88	43.54	43.86	83223
2015-08-17	43.76	44.21	43.62	44.21	530376
2015-08-18	44.15	44.26	44.01	44.04	128287
2015-08-19	43.90	44.13	43.59	43.88	115586
2015-08-20	43.51	43.57	42.78	42.79	342878
2015-08-21	42.45	42.50	41.36	41.36	1061429
2015-08-24	38.37	41.13	26.59	39.90	2520319
2015-08-25	40.69	41.15	39.79	39.81	1040830
2015-08-26	40.60	41.09	39.79	41.03	421274
2015-08-27	41.55	42.13	41.32	42.00	714263
2015-08-28	41.83	42.18	41.78	42.07	423807
2015-08-31	41.89	42.04	41.49	41.54	621947
2015-09-01	40.74	41.06	40.26	40.45	779398
2015-09-02	40.89	41.26	40.61	41.26	396161
2015-09-03	41.42	41.73	41.17	41.33	221753
2015-09-04	40.87	41.11	40.62	40.83	109570
2015-09-08	41.47	41.92	41.33	41.88	234128
2015-09-09	42.25	42.30	41.38	41.46	316230
2015-09-10	41.40	41.87	41.39	41.64	356861
2015-09-11	41.48	41.92	41.41	41.92	125639
2015-09-14	41.95	41.95	41.62	41.74	151442
2015-09-15	41.84	42.28	41.65	42.21	260737
2015-09-16	42.37	42.63	42.18	42.62	166441
2015-09-17	42.58	43.16	42.52	42.61	491711
2015-09-18	42.00	42.42	41.93	42.00	334089
2015-09-21	42.21	42.55	41.75	42.03	175337
2015-09-22	41.61	41.70	41.22	41.48	109153
2015-09-23	41.48	41.62	41.26	41.41	117161
2015-09-24	41.14	41.16	40.68	41.04	141624
2015-09-25	41.46	41.50	40.70	40.98	130374
2015-09-28	40.72	40.73	39.45	39.59	541786
2015-09-29	39.67	39.90	39.10	39.34	548638
2015-09-30	39.82	40.22	39.68	40.18	338154
2015-10-01	40.20	40.32	39.78	40.29	256944
2015-10-02	39.95	40.83	39.66	40.83	202897
2015-10-05	41.09	41.30	40.98	41.24	273224
2015-10-06	41.22	41.22	40.49	40.66	406782
2015-10-07	40.76	40.95	40.47	40.90	439557
2015-10-08	40.83	41.33	40.69	41.25	177297
2015-10-09	41.27	41.54	41.20	41.44	261447
2015-10-12	41.54	41.82	41.41	41.75	193287
2015-10-13	41.54	41.83	41.30	41.33	106754
2015-10-14	41.34	41.49	40.87	40.92	125648
2015-10-15	41.12	41.49	40.89	41.49	125588
2015-10-16	41.60	41.75	41.48	41.72	128194
2015-10-19	41.63	41.94	41.55	41.90	237712
2015-10-20	41.83	41.98	41.62	41.70	79245
2015-10-21	41.79	41.82	41.20	41.41	168369
2015-10-22	41.61	41.87	41.43	41.84	224268
2015-10-23	42.10	42.12	41.79	42.05	254147
2015-10-26	42.02	42.32	41.97	42.26	293818
2015-10-27	42.13	42.24	41.98	42.19	364160
2015-10-28	42.30	42.73	42.19	42.73	282744
2015-10-29	42.76	42.87	42.68	42.82	177451
2015-10-30	42.90	42.98	42.74	42.79	557235
2015-11-02	42.82	43.21	42.77	43.19	910904
2015-11-03	43.09	43.19	42.87	43.06	423199
2015-11-04	43.08	43.12	42.73	42.91	340429
2015-11-05	42.95	43.02	42.66	42.94	310456
2015-11-06	42.92	42.95	42.61	42.93	271250
2015-11-09	42.75	42.78	42.17	42.39	544932
2015-11-10	42.18	42.57	42.15	42.56	144706
2015-11-11	42.65	42.65	42.34	42.38	193134
2015-11-12	42.11	42.15	41.61	41.63	501715
2015-11-13	41.51	41.51	41.08	41.15	212700
2015-11-16	41.05	41.54	40.99	41.54	197334
2015-11-17	41.63	41.86	41.47	41.52	205644
2015-11-18	41.69	42.26	41.61	42.23	227878
2015-11-19	42.23	42.45	42.23	42.25	251077
2015-11-20	42.46	42.68	42.43	42.50	219381
2015-11-23	42.51	42.82	42.49	42.60	211295
2015-11-24	42.32	42.64	42.16	42.60	238341
2015-11-25	42.65	42.82	42.65	42.76	198543
2015-11-27	42.78	42.89	42.68	42.84	35086
2015-11-30	42.87	42.90	42.45	42.51	215233
2015-12-01	42.67	42.87	42.56	42.78	509974
2015-12-02	42.79	42.88	42.45	42.51	332508
2015-12-03	42.61	42.67	41.65	41.83	253998
2015-12-04	41.91	42.65	41.91	42.63	114087
2015-12-07	42.54	42.55	42.27	42.42	181127
2015-12-08	42.11	42.53	42.06	42.40	158578
2015-12-09	42.29	42.65	41.82	41.91	292166
2015-12-10	41.94	42.18	41.86	41.99	190139
2015-12-11	41.53	41.66	41.11	41.21	183484
2015-12-14	41.19	41.36	40.84	41.36	211029
2015-12-15	41.62	41.70	41.39	41.55	360393
2015-12-16	41.75	42.18	41.58	42.09	701223
2015-12-17	42.19	42.21	41.57	41.57	276396
2015-12-18	41.43	41.43	40.95	40.95	93895
2015-12-21	41.18	41.34	40.97	41.18	393196
2015-12-22	41.35	41.51	40.99	41.41	455837
2015-12-23	41.66	41.77	41.52	41.76	226352
2015-12-24	41.69	41.75	41.56	41.65	98088
2015-12-28	41.50	41.71	41.35	41.71	209726
2015-12-29	41.86	42.16	41.86	42.10	258692
2015-12-30	42.07	42.09	41.81	41.84	200577
2015-12-31	41.70	41.83	41.37	41.37	321627
2016-01-04	40.77	40.80	40.14	40.47	1264339
2016-01-05	40.59	40.74	40.41	40.59	432235
2016-01-06	40.06	40.36	39.88	40.13	301426
2016-01-07	39.54	39.84	39.12	39.17	725506
2016-01-08	39.35	39.45	38.67	38.72	1159595
2016-01-11	38.91	39.06	38.16	38.61	2189676
2016-01-12	38.93	39.19	38.52	39.05	983056
2016-01-13	39.13	39.17	37.79	37.89	1329316
2016-01-14	38.01	38.64	37.48	38.34	972485
2016-01-15	37.57	37.85	37.20	37.74	700392
2016-01-19	38.07	38.21	37.41	37.75	1498126
2016-01-20	37.28	38.04	36.50	37.68	1407079
2016-01-21	37.71	38.07	37.43	37.58	364850
2016-01-22	38.16	38.52	38.08	38.47	456045
2016-01-25	38.36	38.37	37.78	37.83	156823
2016-01-26	37.93	38.29	37.74	38.22	474761
2016-01-27	38.11	38.31	37.41	37.62	360637
2016-01-28	37.72	37.75	37.29	37.56	225643
2016-01-29	37.57	38.44	37.57	38.37	247878
2016-02-01	38.19	38.71	38.08	38.57	194533
2016-02-02	38.27	38.29	37.69	37.84	250644
2016-02-03	38.08	38.12	37.25	37.93	453080
2016-02-04	37.83	38.09	37.58	37.83	275360
2016-02-05	37.71	37.71	36.67	36.78	214420
2016-02-08	36.50	36.50	35.46	35.93	746905
2016-02-09	35.49	36.41	35.42	36.07	1098402
2016-02-10	36.38	36.99	36.38	36.39	649960
2016-02-11	35.85	36.36	35.74	36.12	2012221
2016-02-12	36.50	36.85	36.31	36.83	988858
2016-02-16	37.18	37.64	37.16	37.60	701769
2016-02-17	37.88	38.31	37.88	38.20	770710
2016-02-18	38.25	38.25	37.91	37.96	362133
2016-02-19	37.79	38.18	37.63	38.16	1715232
2016-02-22	38.48	38.69	38.43	38.57	239342
2016-02-23	38.49	38.58	38.22	38.30	302402
2016-02-24	38.00	38.67	37.83	38.63	272410
2016-02-25	38.82	39.16	38.67	39.12	201662
2016-02-26	39.22	39.33	39.06	39.09	289791
2016-02-29	39.07	39.23	38.74	38.74	171719
2016-03-01	39.01	39.70	38.95	39.70	203767
2016-03-02	39.61	39.71	39.46	39.71	155566
2016-03-03	39.71	39.71	39.71	39.79	120210
2016-03-04	39.82	40.03	39.64	39.86	341590
2016-03-07	39.69	39.92	39.50	39.72	395095
2016-03-08	39.51	39.72	39.35	39.40	208440
2016-03-09	39.54	39.54	39.28	39.40	136487
2016-03-10	39.40	39.40	39.40	39.42	226916
2016-03-11	39.42	39.42	39.42	40.04	115553
2016-03-14	39.91	40.09	39.87	40.00	222523
2016-03-15	40.00	40.00	40.00	39.87	102946
2016-03-16	39.82	40.16	39.76	40.10	200403
2016-03-17	40.06	40.42	39.91	40.30	339172
2016-03-18	40.46	40.56	40.26	40.43	109115
2016-03-21	40.40	40.47	40.31	40.38	135265
2016-03-22	40.23	40.62	40.23	40.49	93364
2016-03-23	40.38	40.38	40.14	40.14	121681
2016-03-24	40.14	40.14	40.14	40.05	195198
2016-03-28	40.13	40.20	39.96	40.11	85674
2016-03-29	40.08	40.69	40.00	40.68	132188
2016-03-30	40.86	41.00	40.76	40.83	234773
2016-03-31	40.82	40.95	40.72	40.78	381369
2016-04-01	40.61	41.21	40.53	41.19	133522
2016-04-04	41.13	41.13	40.70	40.74	140558
2016-04-05	40.74	40.74	40.74	40.44	235674
2016-04-06	40.44	40.80	40.42	40.79	109178
2016-04-07	40.65	40.65	40.23	40.39	145292
2016-04-08	40.61	40.68	40.40	40.50	107940
2016-04-11	40.59	40.67	40.21	40.22	151068
2016-04-12	40.23	40.54	40.10	40.48	130814
2016-04-13	40.69	40.87	40.57	40.87	248034
2016-04-14	40.87	40.92	40.73	40.77	268687
2016-04-15	40.73	40.96	40.73	40.94	91067
2016-04-18	40.84	41.23	40.82	41.20	121308
2016-04-19	41.28	41.30	41.06	41.16	159960
2016-04-20	41.21	41.31	41.00	41.15	314666
2016-04-21	41.21	41.21	40.68	40.72	219674
2016-04-22	40.70	40.84	40.56	40.82	435936
2016-04-25	40.68	40.79	40.62	40.79	238099
2016-04-26	40.83	41.05	40.80	40.96	156805
2016-04-27	40.94	41.10	40.79	41.02	360828
2016-04-28	40.79	41.01	40.51	40.59	331111
2016-04-29	40.55	40.55	40.26	40.49	194832
2016-05-02	40.53	40.89	40.53	40.85	316403
2016-05-03	40.65	40.74	40.40	40.59	839097
2016-05-04	40.32	40.55	40.28	40.48	366614
2016-05-05	40.57	40.71	40.50	40.54	255696
2016-05-06	40.41	40.79	40.35	40.76	219957
2016-05-09	40.73	41.15	40.73	41.04	152631
2016-05-10	41.16	41.48	41.16	41.46	80344
2016-05-11	41.44	41.44	41.09	41.09	106963
2016-05-12	41.21	41.36	41.00	41.27	320898
2016-05-13	41.18	41.29	40.87	40.97	160650
2016-05-16	40.95	41.44	40.95	41.35	130069
2016-05-17	41.23	41.32	40.66	40.80	166984
2016-05-18	40.71	41.02	40.57	40.76	168229
2016-05-19	40.51	40.74	40.41	40.67	184401
2016-05-20	40.73	40.97	40.73	40.88	116089
2016-05-23	40.86	40.90	40.68	40.70	127873
2016-05-24	40.83	41.37	40.83	41.30	141133
2016-05-25	41.37	41.42	41.28	41.32	146102
2016-05-26	41.38	41.51	41.38	41.45	87774
2016-05-27	41.47	41.68	41.47	41.67	58157
2016-05-31	41.75	41.77	41.45	41.60	281260
2016-06-01	41.48	41.79	41.48	41.79	342749
2016-06-02	41.70	41.95	41.63	41.94	148960
2016-06-03	41.92	41.93	41.60	41.86	154851
2016-06-06	41.90	42.01	41.81	41.92	132600
2016-06-07	41.95	42.13	41.94	42.01	95919
2016-06-08	42.00	42.24	41.95	42.19	91721
2016-06-09	42.10	42.25	42.07	42.22	109718
2016-06-10	42.00	42.00	41.72	41.84	73892
2016-06-13	41.71	41.84	41.42	41.44	70320
2016-06-14	41.31	41.44	41.19	41.40	68433
2016-06-15	41.53	41.57	41.31	41.34	182812
2016-06-16	41.22	41.49	41.04	41.36	131855
2016-06-17	41.35	41.35	40.98	41.13	430053
2016-06-20	41.41	41.71	41.41	41.47	88854
2016-06-21	41.53	41.60	41.44	41.48	71131
2016-06-22	41.52	41.67	41.45	41.46	128330
2016-06-23	41.74	41.94	41.71	41.93	146615
2016-06-24	40.69	41.29	40.62	40.75	154625
2016-06-27	40.48	40.52	39.84	40.13	278531
2016-06-28	40.37	40.82	40.37	40.80	496548
2016-06-29	41.07	41.50	41.07	41.47	289560
2016-06-30	41.59	42.10	41.52	42.10	377996
2016-07-01	42.11	42.29	41.99	42.08	363803
2016-07-05	42.02	42.06	41.85	41.99	192333
2016-07-06	41.90	42.19	41.84	42.18	94356
2016-07-07	42.22	42.28	42.03	42.15	102822
2016-07-08	42.40	42.73	42.38	42.70	249732
2016-07-11	42.83	42.95	42.78	42.84	325347
2016-07-12	42.96	42.96	42.79	42.85	212769
2016-07-13	42.81	42.97	42.79	42.83	67581
2016-07-14	43.01	43.05	42.83	42.89	90059
2016-07-15	42.97	42.97	42.72	42.75	113511
2016-07-18	42.78	42.80	42.62	42.72	98825
2016-07-19	42.64	42.77	42.64	42.77	72741
2016-07-20	42.87	43.02	42.85	42.97	91699
2016-07-21	42.92	42.92	42.57	42.72	173023
2016-07-22	42.71	43.07	42.71	43.02	77776
2016-07-25	42.98	42.98	42.75	42.88	86582
2016-07-26	42.86	43.02	42.75	42.89	73509
2016-07-27	42.95	42.95	42.52	42.66	194251
2016-07-28	42.68	43.01	42.67	42.94	96887
2016-07-29	42.92	43.19	42.88	43.06	99041
2016-08-01	43.06	43.23	43.02	43.12	404992
2016-08-02	43.03	43.06	42.70	42.82	131471
2016-08-03	42.77	42.77	42.66	42.76	78323
2016-08-04	42.84	42.93	42.75	42.82	55484
2016-08-05	43.05	43.14	43.05	43.10	67876
2016-08-08	43.15	43.15	42.90	42.95	103556
2016-08-09	42.99	43.13	42.98	43.05	140200
2016-08-10	43.09	43.18	43.00	43.13	86952
2016-08-11	43.28	43.37	43.14	43.21	101546
2016-08-12	43.17	43.22	43.07	43.14	129044
2016-08-15	43.22	43.28	43.20	43.21	207885
2016-08-16	43.07	43.07	42.80	42.82	219081
2016-08-17	42.79	42.86	42.58	42.83	185566
2016-08-18	42.84	43.04	42.84	43.03	178926
2016-08-19	43.03	43.04	42.83	43.02	1044948
2016-08-22	43.00	43.10	42.94	43.08	122479
2016-08-23	43.17	43.23	43.04	43.04	106962
2016-08-24	43.06	43.06	42.79	42.85	278166
2016-08-25	42.80	43.01	42.77	42.85	88198
2016-08-26	42.89	43.10	42.53	42.70	69531
2016-08-29	42.75	43.03	42.75	42.96	102087
2016-08-30	42.95	43.03	42.75	42.85	84826
2016-08-31	42.81	42.83	42.62	42.78	98381
2016-09-01	42.80	42.92	42.67	42.87	80750
2016-09-02	43.00	43.22	43.00	43.20	72175
2016-09-06	43.25	43.26	43.06	43.23	313818
2016-09-07	43.20	43.25	43.08	43.25	205112
2016-09-08	43.11	43.11	42.93	42.95	224846
2016-09-09	42.68	42.76	41.87	41.87	168087
2016-09-12	41.74	42.43	41.71	42.37	121064
2016-09-13	42.16	42.17	41.64	41.77	144023
2016-09-14	41.80	41.98	41.65	41.76	98611
2016-09-15	41.70	42.24	41.67	42.14	238606
2016-09-16	42.06	42.10	41.88	41.98	225863
2016-09-19	42.10	42.27	41.99	42.13	214423
2016-09-20	42.29	42.32	42.10	42.12	91960
2016-09-21	42.19	42.46	41.93	42.44	108949
2016-09-22	42.65	42.87	42.65	42.84	343249
2016-09-23	42.74	42.75	42.57	42.60	78166
2016-09-26	42.43	42.60	42.35	42.36	261984
2016-09-27	42.36	42.60	42.34	42.54	111470
2016-09-28	42.58	42.70	42.35	42.68	71338
2016-09-29	42.60	42.69	42.14	42.27	81729
2016-09-30	42.42	42.56	42.27	42.41	116279
2016-10-03	42.34	42.36	42.08	42.15	368998
2016-10-04	42.19	42.23	41.74	41.84	277250
2016-10-05	41.87	41.97	41.80	41.82	181769
2016-10-06	41.76	41.92	41.70	41.92	65078
2016-10-07	41.94	41.94	41.52	41.69	66836
2016-10-10	41.87	42.10	41.87	41.95	105362
2016-10-11	41.84	41.95	41.23	41.37	150356
2016-10-12	41.38	41.67	41.34	41.59	84424
2016-10-13	41.38	41.61	41.19	41.51	132960
2016-10-14	41.69	41.82	41.50	41.52	72849
2016-10-17	41.50	41.60	41.47	41.50	77044
2016-10-18	41.81	41.91	41.71	41.73	168325
2016-10-19	41.75	41.83	41.60	41.78	123177
2016-10-20	41.74	41.74	41.44	41.58	97693
2016-10-21	41.39	41.56	41.30	41.54	125652
2016-10-24	41.69	41.89	41.69	41.77	240558
2016-10-25	41.67	41.67	41.46	41.46	180272
2016-10-26	41.35	41.40	41.21	41.30	132169
2016-10-27	41.30	41.30	40.84	40.90	368995
2016-10-28	40.83	41.19	40.83	40.95	138631
2016-10-31	41.05	41.22	41.00	41.20	660116
2016-11-01	41.21	41.22	40.66	40.82	1024153
2016-11-02	40.67	40.77	40.47	40.51	193755
2016-11-03	40.53	40.62	40.31	40.34	288121
2016-11-04	40.36	40.61	40.29	40.31	201782
2016-11-07	40.75	41.06	40.74	41.06	270897
2016-11-08	41.00	41.46	41.00	41.33	155955
2016-11-09	40.87	41.51	40.75	41.39	313084
2016-11-10	41.59	41.63	40.92	41.02	622373
2016-11-11	40.98	41.28	40.96	41.22	249723
2016-11-14	41.34	41.34	41.02	41.20	149359
2016-11-15	41.30	41.59	41.30	41.55	380757
2016-11-16	41.45	41.75	41.45	41.73	688625
2016-11-17	41.81	42.03	41.81	41.94	113720
2016-11-18	41.99	42.02	41.81	41.84	172949
2016-11-21	41.97	42.10	41.94	42.08	151931
2016-11-22	42.19	42.33	42.09	42.30	152624
2016-11-23	42.19	42.39	42.19	42.39	136556
2016-11-25	42.42	42.58	42.42	42.58	60908
2016-11-28	42.51	42.56	42.36	42.39	119284
2016-11-29	42.35	42.61	42.35	42.50	286292
2016-11-30	42.54	42.57	41.95	41.95	750808
2016-12-01	42.00	42.00	41.43	41.52	129655
2016-12-02	41.55	41.74	41.53	41.64	200296
2016-12-05	41.80	41.99	41.78	41.94	247674
2016-12-06	42.01	42.17	41.94	42.16	273415
2016-12-07	42.13	42.63	42.09	42.57	162383
2016-12-08	42.67	42.77	42.49	42.70	184178
2016-12-09	42.72	42.80	42.63	42.71	208015
2016-12-12	42.66	42.71	42.53	42.64	93686
2016-12-13	42.70	42.98	42.69	42.82	244146
2016-12-14	42.85	42.94	42.42	42.46	102404
2016-12-15	42.48	42.74	42.39	42.54	142200
2016-12-16	42.26	42.56	42.26	42.29	107099
2016-12-19	42.31	42.54	42.31	42.44	138336
2016-12-20	42.59	42.59	42.43	42.52	165074
2016-12-21	42.50	42.59	42.43	42.44	99357
2016-12-22	42.41	42.41	42.16	42.23	131825
2016-12-23	42.17	42.36	42.17	42.33	61164
2016-12-27	42.39	42.52	42.39	42.48	59843
2016-12-28	42.51	42.51	42.07	42.07	80250
2016-12-29	42.09	42.24	42.09	42.19	90244
2016-12-30	42.29	42.29	41.88	42.00	246488
2017-01-03	42.30	42.34	41.87	42.11	234227
2017-01-04	42.15	42.55	42.15	42.50	130855
2017-01-05	42.44	42.55	42.22	42.36	262446
2017-01-06	42.40	42.67	42.39	42.50	97881
2017-01-09	42.48	42.51	42.34	42.36	129307
2017-01-10	42.38	42.68	42.36	42.52	160413
2017-01-11	42.49	42.65	42.41	42.65	102373
2017-01-12	42.51	42.54	42.16	42.52	99686
2017-01-13	42.55	42.76	42.55	42.67	131199
2017-01-17	42.55	42.63	42.35	42.42	136178
2017-01-18	42.45	42.62	42.39	42.61	160180
2017-01-19	42.62	42.66	42.26	42.40	453033
2017-01-20	42.51	42.61	42.35	42.50	162672
2017-01-23	42.42	42.52	42.20	42.37	89781
2017-01-24	42.43	42.81	42.43	42.78	350564
2017-01-25	42.95	43.16	42.95	43.12	397029
2017-01-26	43.15	43.24	43.07	43.14	706215
2017-01-27	43.18	43.18	42.96	43.04	126527
2017-01-30	42.86	42.87	42.48	42.82	74385
2017-01-31	42.74	42.90	42.62	42.89	276366
2017-02-01	43.09	43.15	42.79	42.96	301889
2017-02-02	42.87	43.16	42.84	43.06	115296
2017-02-03	43.24	43.56	43.24	43.54	1227144
2017-02-06	43.47	43.60	43.47	43.58	102397
2017-02-07	43.66	43.80	43.57	43.63	69383
2017-02-08	43.60	43.85	43.48	43.85	213617
2017-02-09	43.86	44.28	43.86	44.18	142761
2017-02-10	44.32	44.42	44.24	44.37	132461
2017-02-13	44.48	44.60	44.46	44.46	130174
2017-02-14	44.42	44.55	44.35	44.52	130543
2017-02-15	44.47	44.81	44.43	44.75	139839
2017-02-16	44.77	44.82	44.57	44.76	228773
2017-02-17	44.62	44.89	44.58	44.89	118547
2017-02-21	45.00	45.20	44.99	45.17	343080
2017-02-22	45.10	45.10	44.97	45.02	121702
2017-02-23	45.11	45.12	44.78	44.93	436364
2017-02-24	44.72	45.08	44.71	45.06	151114
2017-02-27	45.09	45.22	45.03	45.22	75959
2017-02-28	45.18	45.27	45.09	45.12	74311
2017-03-01	45.47	45.75	45.47	45.67	263424
2017-03-02	45.66	45.66	45.21	45.24	118263
2017-03-03	45.12	45.29	45.09	45.24	78417
2017-03-06	45.11	45.19	44.98	45.10	130863
2017-03-07	45.01	45.14	44.96	44.97	89670
2017-03-08	45.03	45.09	44.85	44.89	126021
2017-03-09	44.88	45.00	44.71	44.89	108208
2017-03-10	45.10	45.19	44.93	45.10	75977
2017-03-13	45.11	45.30	45.11	45.29	167917
2017-03-14	45.16	45.17	44.96	45.08	70015
2017-03-15	45.16	45.54	45.11	45.42	90753
2017-03-16	45.52	45.52	45.26	45.34	84304
2017-03-17	45.43	45.51	45.34	45.44	57507
2017-03-20	45.42	45.47	45.29	45.35	78104
2017-03-21	45.52	45.52	44.65	44.70	199383
2017-03-22	44.64	44.89	44.61	44.86	114583
2017-03-23	44.81	45.10	44.79	44.83	55155
2017-03-24	44.94	45.06	44.69	44.81	150027
2017-03-27	44.39	44.89	44.32	44.82	88010
2017-03-28	44.81	45.23	44.75	45.16	77599
2017-03-29	45.09	45.20	44.91	45.18	72749
2017-03-30	45.16	45.34	45.16	45.34	145188
2017-03-31	45.30	45.42	45.25	45.29	62342
2017-04-03	45.34	45.34	44.86	45.09	214162
2017-04-04	44.99	45.20	44.96	45.03	46655
2017-04-05	45.24	45.36	44.77	44.80	78713
2017-04-06	44.80	44.92	44.59	44.83	96492
2017-04-07	44.75	44.83	44.67	44.72	41838
2017-04-10	44.78	44.96	44.64	44.76	51767
2017-04-11	44.70	44.89	44.47	44.89	70454
2017-04-12	44.80	44.80	44.44	44.44	59500
2017-04-13	44.39	44.58	44.12	44.12	104471
2017-04-17	44.21	44.59	44.16	44.56	57906
2017-04-18	44.43	44.62	44.41	44.60	46716
2017-04-19	44.68	44.87	44.64	44.72	65688
2017-04-20	44.84	45.18	44.82	45.13	124316
2017-04-21	45.14	45.21	45.03	45.13	74448
2017-04-24	45.55	45.74	45.55	45.66	87431
2017-04-25	45.79	45.97	45.70	45.87	105585
2017-04-26	45.81	46.00	45.79	45.82	42586
2017-04-27	45.91	46.19	45.91	46.12	78551
2017-04-28	46.03	46.18	45.83	45.83	89208
2017-05-01	45.95	46.05	45.78	45.95	1053131
2017-05-02	45.95	45.99	45.69	45.78	141341
2017-05-03	45.75	45.80	45.49	45.63	220467
2017-05-04	45.70	45.80	45.56	45.80	80009
2017-05-05	45.88	46.09	45.79	46.07	89226
2017-05-08	46.11	46.11	45.83	45.89	179838
2017-05-09	45.97	46.02	45.84	45.93	74026
2017-05-10	45.89	46.08	45.84	46.03	89513
2017-05-11	45.95	46.00	45.60	45.98	104014
2017-05-12	45.97	46.03	45.88	45.94	71067
2017-05-15	46.06	46.32	46.04	46.23	70019
2017-05-16	46.33	46.33	46.14	46.25	63964
2017-05-17	45.76	45.86	45.26	45.26	235143
2017-05-18	45.19	45.67	45.07	45.51	200535
2017-05-19	45.64	45.98	45.64	45.81	61512
2017-05-22	45.98	46.13	45.93	46.09	65890
2017-05-23	46.14	46.26	45.97	46.20	64875
2017-05-24	46.26	46.48	46.24	46.47	111346
2017-05-25	46.58	46.87	46.52	46.81	210616
2017-05-26	46.72	46.83	46.72	46.77	57759
2017-05-30	46.74	46.78	46.60	46.66	69156
2017-05-31	46.79	46.79	46.36	46.78	237531
2017-06-01	46.90	47.21	46.83	47.21	74400
2017-06-02	47.41	47.55	47.23	47.52	232721
2017-06-05	47.45	47.49	47.31	47.33	58074
2017-06-06	47.18	47.26	47.05	47.05	33737
2017-06-07	47.22	47.31	47.13	47.27	44521
2017-06-08	47.35	47.42	47.13	47.39	102966
2017-06-09	47.41	47.53	46.67	47.00	114055
2017-06-12	46.89	46.89	46.51	46.85	37070
2017-06-13	46.98	47.22	46.98	47.21	41306
2017-06-14	47.28	47.28	46.93	47.10	42228
2017-06-15	46.74	46.97	46.58	46.95	111261
2017-06-16	46.89	46.95	46.71	46.91	34485
2017-06-19	47.01	47.45	47.01	47.45	33049
2017-06-20	47.28	47.37	47.08	47.10	79237
2017-06-21	47.21	47.26	47.04	47.10	42195
2017-06-22	47.04	47.06	46.89	46.98	96265
2017-06-23	46.98	47.19	46.91	47.03	27889
2017-06-26	47.20	47.33	47.03	47.12	74431
2017-06-27	47.09	47.20	46.61	46.62	34702
2017-06-28	46.93	47.12	46.73	47.06	33031
2017-06-29	46.90	46.92	46.28	46.62	56663
2017-06-30	46.75	46.97	46.68	46.82	79879
2017-07-03	47.04	47.04	46.76	46.76	106309
2017-07-05	46.80	47.01	46.69	46.97	58712
2017-07-06	46.79	46.79	46.49	46.57	61822
2017-07-07	46.79	47.14	46.64	47.09	56691
2017-07-10	47.12	47.25	46.96	47.12	111296
2017-07-11	47.08	47.26	46.92	47.19	55339
2017-07-12	47.48	47.76	47.42	47.70	153255
2017-07-13	47.71	47.73	47.53	47.57	51337
2017-07-14	47.60	47.88	47.60	47.83	42156
2017-07-17	47.86	47.89	47.72	47.81	57910
2017-07-18	47.69	47.85	47.67	47.84	40045
2017-07-19	47.91	48.19	47.91	48.19	33411
2017-07-20	48.03	48.22	48.01	48.17	53112
2017-07-21	47.96	48.25	47.96	48.25	56246
2017-07-24	48.21	48.46	48.21	48.43	58220
2017-07-25	48.51	48.51	48.32	48.37	57556
2017-07-26	48.47	48.65	48.34	48.41	79890
2017-07-27	48.32	48.37	47.66	47.98	57119
2017-07-28	47.83	48.08	47.83	48.05	72165
2017-07-31	48.15	48.23	47.90	47.93	44692
2017-08-01	48.19	48.19	47.92	48.13	148559
2017-08-02	48.20	48.20	47.79	48.04	54157
2017-08-03	48.10	48.11	47.92	48.00	50186
2017-08-04	48.09	48.12	47.96	48.01	51848
2017-08-07	48.06	48.20	48.06	48.20	61587
2017-08-08	48.19	48.36	48.04	48.11	42545
2017-08-09	47.84	48.02	47.77	48.02	46621
2017-08-10	47.85	47.86	47.27	47.28	86904
2017-08-11	47.32	47.54	47.25	47.40	71281
2017-08-14	47.70	48.02	47.70	48.00	33506
2017-08-15	48.04	48.04	47.89	47.98	42127
2017-08-16	48.04	48.16	47.96	48.02	146462
2017-08-17	47.89	48.04	47.34	47.36	135651
2017-08-18	47.36	47.44	47.11	47.24	33768
2017-08-21	47.24	47.34	47.00	47.32	73224
2017-08-22	47.43	47.89	47.43	47.85	60831
2017-08-23	47.64	47.79	47.61	47.69	123750
2017-08-24	47.78	47.78	47.49	47.58	53033
2017-08-25	47.71	47.78	47.51	47.54	56430
2017-08-28	47.63	47.63	47.46	47.55	82626
2017-08-29	47.28	47.63	47.22	47.58	43564
2017-08-30	47.62	47.98	47.61	47.95	73263
2017-08-31	48.09	48.48	48.09	48.48	103656
2017-09-01	48.55	48.55	48.33	48.36	40118
2017-09-05	48.21	48.21	47.68	47.93	62878
2017-09-06	48.03	48.03	47.66	47.80	104253
2017-09-07	47.86	47.86	47.57	47.67	109463
2017-09-08	47.56	47.96	47.52	47.89	44326
2017-09-11	48.20	48.46	48.20	48.45	48232
2017-09-12	48.47	48.59	48.40	48.59	40686
2017-09-13	48.43	48.45	48.36	48.40	112380
2017-09-14	48.27	48.35	48.25	48.35	33259
2017-09-15	48.32	48.49	48.32	48.49	47179
2017-09-18	48.55	48.68	48.51	48.59	41431
2017-09-19	48.69	48.69	48.53	48.54	51205
2017-09-20	48.54	48.68	48.46	48.66	33104
2017-09-21	48.63	48.63	48.49	48.53	49087
2017-09-22	48.46	48.49	48.33	48.49	25323
2017-09-25	48.37	48.37	47.88	48.01	49991
2017-09-26	48.15	48.17	47.96	48.04	58243
2017-09-27	48.18	48.42	48.13	48.31	77035
2017-09-28	48.29	48.40	48.13	48.36	49322
2017-09-29	48.46	48.67	48.45	48.61	38806
2017-10-02	48.73	48.89	48.66	48.89	71740
2017-10-03	49.04	49.07	48.98	49.06	63868
2017-10-04	49.03	49.26	48.96	49.26	45585
2017-10-05	49.36	49.52	49.31	49.52	31505
2017-10-06	49.36	49.70	49.36	49.70	46226
2017-10-09	49.71	49.74	49.55	49.62	36559
2017-10-10	49.76	49.76	49.59	49.72	64961
2017-10-11	49.75	49.86	49.71	49.86	37916
2017-10-12	49.71	49.96	49.71	49.89	348187
2017-10-13	50.01	50.03	49.85	49.85	31782
2017-10-16	50.13	50.23	50.10	50.15	115850
2017-10-17	50.08	50.13	49.94	49.94	39392
2017-10-18	50.01	50.02	49.82	49.87	51712
2017-10-19	49.63	49.88	49.46	49.88	39094
2017-10-20	50.05	50.26	49.92	50.20	42696
2017-10-23	50.36	50.36	50.11	50.13	59569
2017-10-24	50.20	50.31	50.13	50.24	43244
2017-10-25	50.15	50.16	49.50	49.81	162146
2017-10-26	49.99	50.23	49.94	50.20	65422
2017-10-27	50.33	50.66	50.25	50.66	61188
2017-10-30	50.56	50.63	50.32	50.45	27945
2017-10-31	50.60	50.85	50.55	50.74	55218
2017-11-01	50.93	50.93	50.33	50.36	959829
2017-11-02	50.50	50.70	50.50	50.61	80898
2017-11-03	50.72	50.80	50.51	50.80	234574
2017-11-06	50.85	51.16	50.85	51.13	88489
2017-11-07	51.07	51.12	50.75	50.90	66292
2017-11-08	50.89	51.14	50.86	51.11	65604
2017-11-09	50.75	50.83	50.35	50.74	60345
2017-11-10	50.68	50.69	50.41	50.65	46515
2017-11-13	50.53	50.82	50.41	50.77	47698
2017-11-14	50.71	50.79	50.58	50.71	38923
2017-11-15	50.58	50.58	50.20	50.41	41646
2017-11-16	50.63	51.02	50.63	50.92	66016
2017-11-17	50.87	50.94	50.76	50.89	34445
2017-11-20	50.94	51.13	50.94	51.13	74062
2017-11-21	51.28	51.60	51.28	51.60	115507
2017-11-22	51.71	51.72	51.40	51.44	34419
2017-11-24	51.56	51.64	51.53	51.62	13035
2017-11-27	51.68	51.73	51.56	51.56	51001
2017-11-28	51.66	51.87	51.57	51.86	79501
2017-11-29	51.86	51.86	51.16	51.46	78490
2017-11-30	51.65	52.04	51.49	51.96	82908
2017-12-01	51.91	51.92	50.73	51.65	60048
2017-12-04	52.03	52.19	50.98	50.98	81541
2017-12-05	51.09	51.26	50.82	50.83	37623
2017-12-06	50.65	50.91	50.65	50.82	50836
2017-12-07	50.83	51.31	50.81	51.22	51561
2017-12-08	51.47	51.49	51.27	51.32	81902
2017-12-11	51.36	51.36	51.19	51.28	27306
2017-12-12	51.27	51.37	51.18	51.20	26417
2017-12-13	51.28	51.43	51.20	51.20	36475
2017-12-14	51.25	51.39	51.07	51.07	66979
2017-12-15	51.20	51.73	51.20	51.53	29334
2017-12-18	51.88	51.97	51.87	51.96	81703
2017-12-19	52.02	52.02	51.75	51.81	128426
2017-12-20	51.85	52.01	51.73	51.74	232154
2017-12-21	51.90	51.92	51.64	51.67	46244
2017-12-22	51.66	51.69	51.54	51.65	59888
2017-12-26	51.50	51.65	51.46	51.60	24287
2017-12-27	51.67	51.85	51.64	51.75	32471
2017-12-28	51.84	51.93	51.73	51.92	61429
2017-12-29	52.08	52.10	51.62	51.63	44148
2018-01-02	51.80	51.88	51.67	51.87	298235
2018-01-03	51.93	52.34	51.93	52.29	93436
2018-01-04	52.47	52.68	52.47	52.55	242207
2018-01-05	52.66	52.94	52.66	52.94	195347
2018-01-08	52.83	53.19	52.81	53.10	205737
2018-01-09	53.19	53.44	53.15	53.36	72900
2018-01-10	53.07	53.11	52.84	53.03	85228
2018-01-11	53.18	53.48	53.07	53.47	50229
2018-01-12	53.46	53.78	53.40	53.72	47507
2018-01-16	53.99	54.19	53.38	53.54	69973
2018-01-17	53.70	53.95	53.49	53.87	112831
2018-01-18	53.78	54.10	53.78	53.93	107683
2018-01-19	54.01	54.54	54.01	54.54	83301
2018-01-22	54.47	54.81	54.44	54.81	86345
2018-01-23	54.80	55.08	54.73	55.01	142624
2018-01-24	55.22	55.37	54.82	55.11	61507
2018-01-25	55.36	55.36	54.99	55.13	80178
2018-01-26	55.29	55.71	55.15	55.70	45818
2018-01-29	55.55	55.77	55.38	55.42	139315
2018-01-30	54.97	55.12	54.80	54.94	79415
2018-01-31	55.18	55.28	54.78	54.92	105393
2018-02-01	54.76	55.24	54.72	54.96	52518
2018-02-02	54.67	54.73	53.99	54.00	57490
2018-02-05	53.56	54.06	51.79	51.91	161303
2018-02-06	50.91	52.68	50.39	52.56	218759
2018-02-07	52.47	53.03	52.34	52.40	90130
2018-02-08	52.54	52.54	50.39	50.39	253404
2018-02-09	51.05	51.41	49.44	51.02	597753
2018-02-12	51.57	52.16	51.19	51.87	95588
2018-02-13	51.52	52.14	51.46	52.05	260165
2018-02-14	51.76	53.18	51.76	53.13	240818
2018-02-15	53.47	53.70	53.00	53.70	106409
2018-02-16	53.48	53.99	53.48	53.73	68204
2018-02-20	53.42	53.95	53.42	53.56	45826
2018-02-21	53.65	54.22	53.30	53.30	45935
2018-02-22	53.58	53.70	53.21	53.27	43023
2018-02-23	53.41	53.88	53.26	53.88	133383
2018-02-26	54.20	54.31	53.86	54.27	55297
2018-02-27	54.28	54.28	53.52	53.52	119210
2018-02-28	53.73	53.88	52.91	52.91	61815
2018-03-01	52.97	53.03	51.83	52.20	73898
2018-03-02	51.78	52.70	51.59	52.62	48423
2018-03-05	52.42	53.24	52.27	53.11	40436
2018-03-06	53.29	53.45	53.08	53.45	72515
2018-03-07	52.95	53.89	52.95	53.76	82348
2018-03-08	53.91	54.01	53.60	53.96	26173
2018-03-09	54.22	54.96	54.22	54.94	57810
2018-03-12	55.09	55.11	54.77	54.91	111774
2018-03-13	55.05	55.14	54.53	54.64	79336
2018-03-14	54.78	54.80	54.28	54.34	86920
2018-03-15	54.50	54.56	54.23	54.35	86019
2018-03-16	54.37	54.64	54.35	54.50	202917
2018-03-19	54.18	54.35	53.56	54.02	57512
2018-03-20	54.01	54.48	54.01	54.36	68762
2018-03-21	54.32	54.63	54.18	54.25	101993
2018-03-22	53.74	54.01	52.88	52.88	77298
2018-03-23	52.99	53.07	51.89	51.95	78622
2018-03-26	52.60	53.27	52.19	53.23	183842
2018-03-27	53.48	53.48	51.84	52.10	112357
2018-03-28	52.18	52.31	51.56	51.89	94331
2018-03-29	52.09	53.03	52.06	52.67	109464
2018-04-02	52.31	52.61	50.81	51.25	227715
2018-04-03	51.65	51.97	51.37	51.89	48988
2018-04-04	51.08	52.45	51.08	52.41	410890
2018-04-05	52.75	52.87	52.50	52.72	41809
2018-04-06	52.15	52.49	51.04	51.32	86348
2018-04-09	52.04	52.62	51.86	51.90	48778
2018-04-10	52.61	52.86	52.29	52.72	49186
2018-04-11	52.46	52.94	52.46	52.57	61563
2018-04-12	52.84	53.26	52.80	53.09	102131
2018-04-13	53.38	53.38	52.55	52.75	84371
2018-04-16	53.06	53.37	52.97	53.24	133588
2018-04-17	53.59	54.25	53.54	54.12	157114
2018-04-18	54.22	54.50	54.02	54.36	79235
2018-04-19	54.19	54.25	53.85	54.01	101996
2018-04-20	53.95	53.95	53.42	53.54	114438
2018-04-23	53.66	53.79	53.23	53.43	72830
2018-04-24	53.61	53.84	52.06	52.46	124563
2018-04-25	52.52	52.55	51.84	52.29	146144
2018-04-26	52.86	53.28	52.69	53.11	31561
2018-04-27	53.30	53.30	52.87	53.11	83829
2018-04-30	53.22	53.35	52.67	52.67	79637
2018-05-01	52.66	52.86	52.25	52.86	1040824
2018-05-02	52.85	53.07	52.59	52.63	143019
2018-05-03	52.50	53.01	52.07	52.86	59039
2018-05-04	52.69	53.76	52.58	53.57	117503
2018-05-07	53.77	54.22	53.74	54.03	40182
2018-05-08	54.00	54.24	53.96	54.24	44177
2018-05-09	54.41	54.88	54.30	54.81	133187
2018-05-10	54.90	55.26	54.89	55.20	176387
2018-05-11	55.15	55.47	55.15	55.31	78729
2018-05-14	55.50	55.60	55.05	55.15	47522
2018-05-15	54.87	54.95	54.63	54.93	67665
2018-05-16	54.91	55.37	54.91	55.20	65125
2018-05-17	55.15	55.40	54.99	55.16	319364
2018-05-18	55.09	55.35	55.09	55.30	56777
2018-05-21	55.40	55.83	55.40	55.66	98351
2018-05-22	55.86	55.86	55.16	55.19	34996
2018-05-23	54.90	55.47	54.90	55.47	80854
2018-05-24	55.39	55.69	55.20	55.60	63592
2018-05-25	55.56	55.73	55.46	55.52	33288
2018-05-29	55.25	55.48	54.96	55.24	147238
2018-05-30	55.45	56.11	55.45	56.04	118459
2018-05-31	55.99	55.99	55.41	55.41	70512
2018-06-01	55.73	56.20	55.73	56.09	206771
2018-06-04	56.24	56.34	56.06	56.34	41915
2018-06-05	56.43	56.68	56.33	56.57	43404
2018-06-06	56.68	57.09	56.61	57.09	99867
2018-06-07	57.14	57.23	56.40	56.74	50036
2018-06-08	56.77	57.08	56.64	57.08	27675
2018-06-11	57.05	57.23	57.01	57.12	44248
2018-06-12	57.33	57.51	57.13	57.50	64354
2018-06-13	57.60	57.68	57.20	57.22	44440
2018-06-14	57.42	57.54	57.34	57.50	70219
2018-06-15	57.24	57.60	57.06	57.60	50753
2018-06-18	57.34	57.68	57.16	57.65	138017
2018-06-19	57.15	57.23	56.67	57.22	52889
2018-06-20	57.43	57.62	57.36	57.49	46747
2018-06-21	57.48	57.48	56.92	56.99	32558
2018-06-22	57.30	57.30	56.72	56.72	40957
2018-06-25	56.39	56.39	55.22	55.46	114346
2018-06-26	55.74	55.90	55.52	55.71	54232
2018-06-27	55.80	56.04	54.80	54.80	90749
2018-06-28	54.75	55.36	54.53	55.21	64235
2018-06-29	55.59	55.73	55.34	55.34	49758
2018-07-02	54.96	55.55	54.96	55.55	84955
2018-07-03	55.73	55.78	55.28	55.30	41173
2018-07-05	55.66	55.66	55.18	55.66	65463
2018-07-06	55.66	56.20	55.65	56.17	56126
2018-07-09	56.38	56.66	56.31	56.66	529680
2018-07-10	56.68	56.80	56.43	56.62	48444
2018-07-11	56.19	56.55	56.19	56.31	350936
2018-07-12	56.59	56.99	56.54	56.95	76940
2018-07-13	56.96	57.15	56.91	57.03	51628
2018-07-16	57.11	57.11	56.78	56.87	54342
2018-07-17	56.65	57.39	56.65	57.30	37577
2018-07-18	57.39	57.62	57.25	57.57	76556
2018-07-19	57.36	57.69	57.36	57.57	123040
2018-07-20	57.54	57.80	57.52	57.52	63753
2018-07-23	57.51	57.57	57.27	57.47	84650
2018-07-24	57.74	57.85	56.86	57.06	62502
2018-07-25	57.06	57.80	57.06	57.77	51402
2018-07-26	57.55	57.77	57.35	57.65	62165
2018-07-27	57.77	57.79	56.57	56.79	47952
2018-07-30	56.86	56.86	55.73	55.80	73139
2018-07-31	55.93	56.29	55.62	56.19	43746
2018-08-01	56.35	56.65	56.25	56.49	47329
2018-08-02	56.26	57.30	56.26	57.25	67621
2018-08-03	57.36	57.36	56.86	57.15	56522
2018-08-06	57.18	57.59	57.18	57.55	50884
2018-08-07	57.65	57.68	57.48	57.51	63404
2018-08-08	57.51	57.61	57.41	57.54	41316
2018-08-09	57.50	57.81	57.50	57.56	49125
2018-08-10	57.36	57.60	57.27	57.37	28342
2018-08-13	57.40	57.63	57.03	57.07	101501
2018-08-14	57.23	57.67	57.14	57.56	49217
2018-08-15	57.28	57.33	56.64	57.06	62044
2018-08-16	57.44	57.61	57.29	57.38	28908
2018-08-17	57.29	57.54	57.15	57.49	50993
2018-08-20	57.66	57.89	57.50	57.84	28138
2018-08-21	58.00	58.28	58.00	58.16	132571
2018-08-22	58.03	58.39	58.03	58.26	90141
2018-08-23	58.19	58.52	58.16	58.21	66623
2018-08-24	58.38	58.73	58.38	58.69	37327
2018-08-27	58.94	59.22	58.94	59.15	167469
2018-08-28	59.16	59.49	59.07	59.33	100875
2018-08-29	59.44	59.89	59.44	59.85	41871
2018-08-30	59.74	59.90	59.48	59.61	82753
2018-08-31	59.50	59.83	59.50	59.82	66069
2018-09-04	59.70	60.06	59.60	60.01	43853
2018-09-05	59.88	59.88	58.98	59.33	118099
2018-09-06	59.36	59.55	59.14	59.35	57739
2018-09-07	59.10	59.70	59.10	59.31	351735
2018-09-10	59.55	59.65	59.40	59.58	34533
2018-09-11	59.45	59.91	59.40	59.81	43045
2018-09-12	59.77	59.82	59.19	59.65	48470
2018-09-13	59.90	60.13	59.83	59.91	44979
2018-09-14	60.03	60.23	59.92	60.08	26748
2018-09-17	60.01	60.01	59.09	59.12	47063
2018-09-18	59.22	59.76	59.22	59.62	59250
2018-09-19	59.55	59.58	58.94	59.06	65547
2018-09-20	59.42	59.46	59.20	59.40	54565
2018-09-21	59.53	59.62	59.15	59.15	53501
2018-09-24	58.80	59.21	58.70	59.14	74739
2018-09-25	59.30	59.50	59.15	59.41	31511
2018-09-26	59.49	59.80	59.26	59.26	43044
2018-09-27	59.44	59.60	59.34	59.38	52549
2018-09-28	59.25	59.77	59.25	59.59	60690
2018-10-01	59.94	59.98	59.26	59.40	607356
2018-10-02	59.38	59.38	58.73	58.80	299186
2018-10-03	59.07	59.17	58.81	58.93	84040
2018-10-04	58.85	58.96	57.62	57.90	91176
2018-10-05	57.89	58.20	57.01	57.51	164613
2018-10-08	57.36	57.36	56.29	56.92	164462
2018-10-09	56.78	57.20	56.61	56.76	116311
2018-10-10	56.76	56.76	54.41	54.44	350296
2018-10-11	54.16	54.85	53.27	53.47	455377
2018-10-12	54.65	54.86	53.84	54.74	130286
2018-10-15	54.54	54.72	54.15	54.31	76870
2018-10-16	54.69	55.78	54.61	55.72	82379
2018-10-17	55.73	55.73	54.98	55.50	121040
2018-10-18	55.30	55.30	54.24	54.57	216896
2018-10-19	54.84	54.97	53.94	54.03	122221
2018-10-22	54.15	54.35	53.81	54.10	102397
2018-10-23	53.23	53.85	52.55	53.62	161917
2018-10-24	53.65	53.85	51.78	51.82	157282
2018-10-25	51.96	52.81	51.62	52.55	126830
2018-10-26	51.62	52.44	50.95	51.74	183299
2018-10-29	52.44	52.71	50.38	51.09	180657
2018-10-30	51.09	52.16	51.04	52.16	160893
2018-10-31	52.76	53.48	52.76	53.00	128821
2018-11-01	53.13	53.53	52.59	53.49	1067549
2018-11-02	53.50	53.97	52.75	53.19	268522
2018-11-05	53.19	53.22	52.58	53.08	157605
2018-11-06	53.03	53.36	52.92	53.22	280919
2018-11-07	53.61	54.61	53.61	54.59	188678
2018-11-08	54.40	54.67	54.28	54.52	111210
2018-11-09	54.18	54.18	53.40	53.85	103418
2018-11-12	53.64	53.64	52.50	52.54	140381
2018-11-13	52.65	53.13	52.30	52.48	128234
2018-11-14	52.93	53.09	51.84	52.08	93064
2018-11-15	51.81	53.00	51.74	52.87	96420
2018-11-16	52.41	53.03	52.32	52.88	63606
2018-11-19	52.70	52.70	51.10	51.18	143829
2018-11-20	50.11	50.83	49.81	50.38	308396
2018-11-21	50.82	51.23	50.73	50.91	125624
2018-11-23	50.51	51.11	50.51	50.82	41831
2018-11-26	51.42	51.73	51.30	51.70	72958
2018-11-27	51.42	51.60	51.22	51.47	57983
2018-11-28	51.82	53.24	51.64	53.24	136255
2018-11-29	53.07	53.49	52.76	53.14	297552
2018-11-30	53.10	53.56	53.06	53.42	125195
2018-12-03	54.44	54.44	53.65	54.13	160600
2018-12-04	53.90	54.02	52.06	52.11	178287
2018-12-06	51.17	52.02	50.56	52.02	186031
2018-12-07	51.88	52.20	50.36	50.51	91567
2018-12-10	50.39	50.99	49.83	50.82	199614
2018-12-11	51.54	51.54	50.38	50.73	84594
2018-12-12	51.38	51.80	51.17	51.17	119841
2018-12-13	51.36	51.49	50.56	50.80	151355
2018-12-14	50.31	50.63	49.73	49.83	155279
2018-12-17	49.65	49.74	48.40	48.63	598062
2018-12-18	49.06	49.33	48.59	48.91	749842
2018-12-19	48.88	49.69	47.77	48.11	226064
2018-12-20	47.93	48.20	46.71	47.28	391968
2018-12-21	47.62	48.00	46.30	46.44	958091
2018-12-24	45.91	46.24	45.25	45.29	164723
2018-12-26	45.58	47.64	45.49	47.63	269873
2018-12-27	47.03	48.14	46.39	48.14	160492
2018-12-28	48.40	48.68	47.65	48.00	352247
2018-12-31	48.45	48.53	48.03	48.47	315999
2019-01-02	47.90	48.12	47.57	47.89	469818
2019-01-03	47.52	47.63	46.78	46.88	252838
2019-01-04	47.50	48.49	47.45	48.23	144204
2019-01-07	48.27	48.97	48.27	48.60	115569
2019-01-08	49.03	49.27	48.60	49.27	381115
2019-01-09	49.49	49.80	49.39	49.61	470531
2019-01-10	49.31	50.08	49.29	50.03	139016
2019-01-11	49.90	50.03	49.76	50.03	70366
2019-01-14	49.64	49.90	49.55	49.76	320850
2019-01-15	49.78	50.34	49.78	50.28	127958
2019-01-16	50.35	50.46	50.22	50.32	141087
2019-01-17	50.15	50.94	50.15	50.79	122692
2019-01-18	51.09	51.63	51.03	51.63	92138
2019-01-22	51.29	51.42	50.68	51.02	115374
2019-01-23	51.15	51.33	50.67	51.17	92311
2019-01-24	51.19	51.33	51.08	51.28	58317
2019-01-25	51.64	51.73	51.50	51.60	97985
2019-01-28	51.22	51.37	51.06	51.36	310316
2019-01-29	51.48	51.49	51.12	51.36	108788
2019-01-30	51.67	52.18	51.42	51.96	1493432
2019-01-31	51.91	52.53	51.91	52.50	85713
2019-02-01	52.51	52.68	52.37	52.58	154076
2019-02-04	52.62	53.02	52.51	53.00	121450
2019-02-05	53.05	53.23	53.02	53.22	100884
2019-02-06	53.17	53.18	52.84	53.11	91705
2019-02-07	52.86	53.12	52.67	53.08	142809
2019-02-08	52.78	53.23	52.78	53.23	84602
2019-02-11	53.51	53.69	53.48	53.64	69752
2019-02-12	53.94	54.22	53.88	54.22	114832
2019-02-13	54.33	54.48	54.06	54.35	89331
2019-02-14	54.10	54.50	54.01	54.31	147272
2019-02-15	54.55	54.84	54.55	54.84	309978
2019-02-19	54.68	54.93	54.63	54.77	99846
2019-02-20	54.76	54.76	54.56	54.69	141969
2019-02-21	54.55	54.55	54.28	54.48	84732
2019-02-22	54.63	55.00	54.62	54.99	136552
2019-02-25	55.35	55.35	54.80	54.89	157870
2019-02-26	54.83	55.04	54.79	54.81	41707
2019-02-27	54.71	55.03	54.67	55.00	67997
2019-02-28	54.96	55.22	54.88	55.02	52662
2019-03-01	55.35	55.54	55.04	55.46	44025
2019-03-04	55.67	55.67	54.59	55.08	47829
2019-03-05	55.08	55.22	55.00	55.11	41433
2019-03-06	55.08	55.08	54.57	54.59	106618
2019-03-07	54.52	54.52	54.15	54.29	89423
2019-03-08	53.90	54.28	53.82	54.28	314475
2019-03-11	54.33	54.96	54.31	54.93	146342
2019-03-12	55.01	55.20	54.93	55.05	32764
2019-03-13	55.26	55.67	55.26	55.43	54062
2019-03-14	55.43	55.56	55.34	55.51	58757
2019-03-15	55.60	55.88	55.52	55.64	108949
2019-03-18	55.68	55.91	55.57	55.87	46201
2019-03-19	56.07	56.12	55.72	55.88	61119
2019-03-20	55.82	56.04	55.35	55.59	62987
2019-03-21	55.46	56.55	55.46	56.48	49009
2019-03-22	56.20	56.43	55.39	55.43	87243
2019-03-25	55.29	55.75	55.20	55.57	84974
2019-03-26	55.91	56.12	55.71	55.93	36959
2019-03-27	55.93	56.05	55.34	55.77	35229
2019-03-28	55.92	56.28	55.87	56.25	53393
2019-03-29	56.41	56.74	56.36	56.68	108426
2019-04-01	57.15	57.20	56.84	57.19	251458
2019-04-02	57.18	57.21	56.93	57.17	114837
2019-04-03	57.42	57.64	57.25	57.47	141239
2019-04-04	57.49	57.60	56.70	57.10	81321
2019-04-05	57.26	57.49	57.23	57.40	69933
2019-04-08	57.27	57.35	56.81	57.34	50075
2019-04-09	57.22	57.25	56.97	57.03	55362
2019-04-10	57.13	57.51	57.13	57.48	37723
2019-04-11	57.59	57.71	57.46	57.66	56628
2019-04-12	57.97	58.04	57.79	58.01	58875
2019-04-15	58.03	58.12	57.85	58.11	68830
2019-04-16	58.28	58.34	57.74	57.86	68939
2019-04-17	58.15	58.15	57.27	57.44	43141
2019-04-18	57.50	57.75	57.20	57.70	85547
2019-04-22	57.49	57.82	57.49	57.80	58903
2019-04-23	57.90	58.50	57.83	58.45	103930
2019-04-24	58.46	58.66	58.40	58.40	55598
2019-04-25	58.24	58.35	57.89	58.28	63585
2019-04-26	58.30	58.74	58.15	58.73	61552
2019-04-29	58.83	58.83	58.51	58.63	196278
2019-04-30	58.55	58.81	58.40	58.79	51420
2019-05-01	58.91	58.91	57.99	58.01	1324493
2019-05-02	57.77	58.29	57.70	58.23	123428
2019-05-03	58.51	58.88	58.35	58.88	60368
2019-05-06	57.87	58.85	57.87	58.79	105201
2019-05-07	58.32	58.43	57.35	57.72	213902
2019-05-08	57.65	58.16	57.60	57.85	144761
2019-05-09	57.34	57.82	56.78	57.75	109032
2019-05-10	57.51	58.16	56.86	57.99	93849
2019-05-13	56.90	57.01	56.23	56.54	159749
2019-05-14	56.87	57.31	56.75	57.02	133481
2019-05-15	56.68	57.56	56.68	57.40	65583
2019-05-16	57.55	58.49	57.55	58.16	69620
2019-05-17	57.71	58.33	57.71	57.79	58337
2019-05-20	57.35	57.64	57.17	57.34	49074
2019-05-21	57.67	58.08	57.67	57.97	65654
2019-05-22	57.70	58.12	57.70	57.93	49975
2019-05-23	57.42	57.48	56.93	57.18	129784
2019-05-24	57.52	57.77	57.31	57.51	69104
2019-05-28	57.59	58.04	57.08	57.11	64458
2019-05-29	56.86	56.99	56.49	56.80	70090
2019-05-30	56.93	57.33	56.93	57.22	83200
2019-05-31	56.61	57.21	56.55	56.96	114541
2019-06-03	56.95	57.03	56.28	56.55	223520
2019-06-04	57.14	57.92	56.94	57.92	164824
2019-06-05	58.24	58.93	58.12	58.91	86793
2019-06-06	58.95	59.51	58.83	59.41	143369
2019-06-07	59.60	60.21	59.60	60.01	206405
2019-06-10	60.40	60.69	60.19	60.23	155195
2019-06-11	60.63	60.63	59.46	59.83	68201
2019-06-12	59.74	60.08	59.73	60.04	75624
2019-06-13	60.27	60.34	59.99	60.20	55505
2019-06-14	60.09	60.09	59.80	59.94	58632
2019-06-17	59.95	60.16	59.88	59.97	51508
2019-06-18	60.40	60.72	60.31	60.38	188629
2019-06-19	60.47	60.76	60.15	60.74	158713
2019-06-20	61.33	61.46	60.66	61.14	108725
2019-06-21	61.13	61.13	60.65	60.67	88606
2019-06-24	60.67	60.67	60.22	60.23	38337
2019-06-25	60.27	60.27	59.49	59.55	101968
2019-06-26	59.72	59.72	59.11	59.13	50062
2019-06-27	59.27	59.82	59.27	59.76	112264
2019-06-28	59.92	60.34	59.78	60.32	63968
2019-07-01	61.09	61.15	60.52	60.76	167492
2019-07-02	60.79	61.15	60.79	61.15	116812
2019-07-03	61.32	61.80	61.29	61.77	61350
2019-07-05	61.51	61.75	61.08	61.65	160329
2019-07-08	61.44	61.61	61.34	61.45	102559
2019-07-09	61.22	61.70	61.22	61.70	54363
2019-07-10	61.90	62.12	61.84	61.85	82694
2019-07-11	62.00	62.14	61.86	62.12	36092
2019-07-12	62.23	62.46	62.01	62.45	36893
2019-07-15	62.53	62.57	62.30	62.41	65887
2019-07-16	62.34	62.42	62.01	62.02	62104
2019-07-17	62.03	62.17	61.84	61.84	96593
2019-07-18	61.83	62.26	61.72	62.20	44085
2019-07-19	62.32	62.46	61.66	61.66	38224
2019-07-22	61.78	62.06	61.78	61.83	60263
2019-07-23	62.08	62.12	61.75	62.11	80123
2019-07-24	61.96	62.41	61.94	62.38	90540
2019-07-25	62.14	62.40	61.98	62.06	47961
2019-07-26	62.16	62.71	62.16	62.69	41343
2019-07-29	62.68	62.69	62.13	62.34	236309
2019-07-30	62.02	62.37	61.97	62.24	66904
2019-07-31	62.39	62.48	61.16	61.70	106571
2019-08-01	61.72	62.60	61.34	61.49	95659
2019-08-02	61.30	61.30	60.60	60.86	239872
2019-08-05	59.87	59.87	58.47	58.94	208729
2019-08-06	59.45	60.20	59.45	60.11	394512
2019-08-07	59.64	60.94	59.42	60.79	121054
2019-08-08	61.17	62.24	61.17	62.24	172198
2019-08-09	62.01	62.19	61.62	61.89	133152
2019-08-12	61.59	61.59	60.94	61.13	54523
2019-08-13	61.13	62.12	61.13	61.98	101277
2019-08-14	61.07	61.36	60.24	60.36	89730
2019-08-15	60.61	60.95	60.34	60.81	469209
2019-08-16	61.16	61.81	60.99	61.73	113647
2019-08-19	62.37	62.42	62.06	62.18	78264
2019-08-20	62.13	62.35	61.93	62.01	46724
2019-08-21	62.50	62.82	62.50	62.67	49359
2019-08-22	62.79	62.90	62.12	62.58	135742
2019-08-23	62.38	62.84	60.97	61.18	104803
2019-08-26	61.73	61.82	61.21	61.82	108828
2019-08-27	62.13	62.22	61.47	61.75	91253
2019-08-28	61.56	61.96	61.17	61.87	30608
2019-08-29	62.40	62.65	62.09	62.50	87756
2019-08-30	62.72	62.78	61.91	62.22	154871
2019-09-03	61.83	62.02	61.45	61.72	271438
2019-09-04	62.29	62.58	62.21	62.58	464760
2019-09-05	63.10	63.38	62.87	63.22	309460
2019-09-06	63.31	63.44	62.91	62.93	188492
2019-09-09	63.15	63.15	61.35	61.55	174570
2019-09-10	61.24	61.24	60.04	60.61	237701
2019-09-11	60.72	61.10	60.51	60.89	197204
2019-09-12	61.19	61.68	61.19	61.35	245980
2019-09-13	61.39	61.46	60.96	61.07	62429
2019-09-16	60.84	61.14	60.84	61.05	90197
2019-09-17	61.05	61.83	61.05	61.79	152429
2019-09-18	61.74	61.84	61.02	61.70	64911
2019-09-19	61.81	62.09	61.76	61.87	50743
2019-09-20	62.01	62.21	61.39	61.62	46974
2019-09-23	61.40	61.74	61.40	61.59	52600
2019-09-24	61.87	62.07	60.90	61.00	87033
2019-09-25	61.17	61.24	60.60	61.20	64965
2019-09-26	61.24	61.36	60.89	61.15	47980
2019-09-27	61.39	61.39	60.05	60.34	97843
2019-09-30	60.46	61.01	60.46	60.90	189749
2019-10-01	61.07	61.19	60.20	60.20	62514
2019-10-02	59.93	59.93	58.92	59.31	261943
2019-10-03	59.24	59.90	58.74	59.90	118031
2019-10-04	60.22	60.92	60.22	60.90	106241
2019-10-07	60.75	61.09	60.59	60.80	92692
2019-10-08	60.34	60.40	59.76	59.87	90750
2019-10-09	60.25	60.68	60.04	60.53	82769
2019-10-10	60.45	60.99	60.42	60.81	64816
2019-10-11	61.38	61.73	61.19	61.19	116600
2019-10-14	61.21	61.46	61.12	61.18	51762
2019-10-15	61.39	61.60	61.38	61.48	104630
2019-10-16	61.27	61.27	60.82	61.15	177861
2019-10-17	61.40	61.56	61.25	61.35	69728
2019-10-18	61.22	61.32	60.69	61.11	48919
2019-10-21	61.36	61.36	61.05	61.09	99405
2019-10-22	61.24	61.36	60.24	60.24	125709
2019-10-23	60.23	60.55	60.17	60.40	122008
2019-10-24	60.63	61.18	60.63	61.06	155227
2019-10-25	61.03	61.19	60.88	60.92	117791
2019-10-28	61.09	61.26	61.02	61.04	79679
2019-10-29	60.96	61.48	60.90	61.16	79623
2019-10-30	61.23	61.55	61.00	61.51	263022
2019-10-31	61.44	61.44	60.79	61.01	71314
2019-11-01	61.30	61.52	61.22	61.36	681891
2019-11-04	61.47	61.55	60.71	60.78	413179
2019-11-05	60.69	60.88	60.35	60.63	220596
2019-11-06	60.69	60.92	60.59	60.89	173146
2019-11-07	61.15	61.22	60.88	60.96	208009
2019-11-08	60.85	61.22	60.85	61.12	132053
2019-11-11	60.88	61.37	60.88	61.32	818022
2019-11-12	61.36	61.69	61.35	61.48	126082
2019-11-13	61.27	61.85	61.27	61.79	81477
2019-11-14	61.81	62.17	61.70	62.13	78383
2019-11-15	62.36	62.49	62.21	62.49	126675
2019-11-18	62.41	62.79	62.40	62.67	207783
2019-11-19	62.80	63.11	62.80	63.00	125188
2019-11-20	62.92	63.30	62.59	62.89	99751
2019-11-21	62.99	62.99	62.45	62.50	105716
2019-11-22	62.64	62.64	62.12	62.42	107852
2019-11-25	62.58	62.99	62.58	62.87	168643
2019-11-26	62.89	63.52	62.89	63.50	126341
2019-11-27	63.56	63.79	63.44	63.75	126676
2019-11-29	63.64	63.68	63.43	63.43	19481
2019-12-02	63.47	63.47	62.59	62.72	475552
2019-12-03	62.11	62.49	62.04	62.43	157810
2019-12-04	62.65	63.05	62.62	62.65	144571
2019-12-05	62.73	62.85	62.57	62.80	59165
2019-12-06	63.18	63.38	63.08	63.08	76566
2019-12-09	63.08	63.08	62.73	62.75	111934
2019-12-10	62.83	62.87	62.59	62.68	64752
2019-12-11	62.77	62.86	62.53	62.83	65498
2019-12-12	62.80	63.15	62.56	62.84	81483
2019-12-13	62.84	63.29	62.80	63.29	41900
2019-12-16	63.56	63.82	63.56	63.67	73921
2019-12-17	63.58	63.65	63.52	63.56	86008
2019-12-18	63.59	63.68	63.41	63.50	78246
2019-12-19	63.48	63.88	63.48	63.86	40588
2019-12-20	64.06	64.42	64.06	64.41	62304
2019-12-23	64.43	64.45	64.24	64.26	84444
2019-12-24	64.32	64.34	64.17	64.30	38821
2019-12-26	64.37	64.48	64.28	64.48	41918
2019-12-27	64.63	64.66	64.38	64.55	286264
2019-12-30	64.52	64.61	63.97	64.30	77245
2019-12-31	64.22	64.49	64.16	64.36	29141
2020-01-02	64.72	64.81	64.30	64.74	322218
2020-01-03	64.20	64.77	64.20	64.61	102408
2020-01-06	64.18	64.80	64.17	64.77	213970
2020-01-07	64.71	64.78	64.32	64.59	76065
2020-01-08	64.58	65.26	64.58	64.97	170504
2020-01-09	65.28	65.62	65.28	65.51	315223
2020-01-10	65.65	65.79	65.42	65.54	89309
2020-01-13	65.61	66.28	65.61	66.28	80377
2020-01-14	66.19	66.36	65.95	66.04	49658
2020-01-15	66.03	66.61	66.03	66.38	59775
2020-01-16	66.71	67.07	66.66	67.06	155252
2020-01-17	67.18	67.29	67.04	67.26	72765
2020-01-21	67.11	67.64	67.11	67.38	70555
2020-01-22	67.68	67.98	67.35	67.41	96666
2020-01-23	67.43	67.58	67.16	67.55	50571
2020-01-24	67.69	67.80	66.87	67.14	57608
2020-01-27	65.97	66.64	65.76	66.35	111788
2020-01-28	66.72	67.28	66.49	67.08	84697
2020-01-29	67.34	67.43	66.95	67.04	57463
2020-01-30	66.62	67.33	66.50	67.33	98642
2020-01-31	67.00	67.00	65.72	65.94	98060
2020-02-03	66.21	66.85	66.21	66.63	306395
2020-02-04	67.43	67.99	67.43	67.88	165906
2020-02-05	68.42	68.42	67.51	67.78	93951
2020-02-06	67.86	67.97	67.54	67.80	70732
2020-02-07	67.60	67.78	67.36	67.56	60222
2020-02-10	67.41	68.09	67.41	68.09	118747
2020-02-11	68.48	68.71	68.41	68.51	242249
2020-02-12	68.83	69.14	68.52	69.13	60929
2020-02-13	68.82	69.76	68.82	69.55	74443
2020-02-14	69.85	69.97	69.68	69.94	175934
2020-02-18	69.78	70.01	69.70	69.94	56188
2020-02-19	70.23	70.63	70.23	70.38	80925
2020-02-20	70.16	70.28	68.88	69.62	67544
2020-02-21	69.44	69.52	68.45	68.64	53288
2020-02-24	66.41	67.16	66.00	66.61	199669
2020-02-25	67.04	67.06	64.45	64.66	194999
2020-02-26	64.79	65.85	64.21	64.44	141063
2020-02-27	62.99	64.24	61.95	61.95	508046
2020-02-28	59.99	61.52	59.38	61.48	1230639
2020-03-02	61.97	63.95	61.07	63.95	471172
2020-03-03	64.08	65.04	61.86	62.36	232190
2020-03-04	63.54	65.10	63.17	65.09	139492
2020-03-05	63.62	64.29	62.38	62.88	145047
2020-03-06	61.09	61.95	60.14	61.65	177199
2020-03-09	57.66	60.57	56.72	57.37	375837
2020-03-10	59.43	60.12	57.19	60.12	245410
2020-03-11	58.55	58.88	56.35	57.08	1068520
2020-03-12	53.08	55.05	51.87	51.87	469599
2020-03-13	55.04	56.00	51.54	55.95	582707
2020-03-16	50.18	52.22	47.18	48.33	628763
2020-03-17	49.22	51.85	47.59	51.85	502194
2020-03-18	48.29	49.67	46.01	48.35	492312
2020-03-19	48.32	50.53	46.93	49.59	841869
2020-03-20	50.27	50.82	47.17	47.21	975489
2020-03-23	47.26	47.37	44.95	45.89	364341
2020-03-24	48.48	50.58	48.48	50.58	366388
2020-03-25	51.10	53.30	50.13	51.76	189020
2020-03-26	52.42	55.23	52.23	55.01	346964
2020-03-27	53.17	55.04	53.06	53.55	1152151
2020-03-30	54.09	55.55	53.75	55.50	454419
2020-03-31	55.21	55.21	53.69	53.96	209743
2020-04-01	51.94	52.80	51.23	51.63	353714
2020-04-02	51.28	52.95	51.10	52.74	205014
2020-04-03	52.65	52.90	51.41	51.93	113201
2020-04-06	53.76	55.73	53.64	55.38	261796
2020-04-07	57.03	57.03	54.74	54.74	191440
2020-04-08	55.31	56.87	54.88	56.64	135721
2020-04-09	57.35	57.64	56.86	57.16	135360
2020-04-13	56.96	57.16	55.90	56.80	107146
2020-04-14	57.97	58.88	57.87	58.76	103673
2020-04-15	57.53	58.41	57.53	58.04	207921
2020-04-16	58.40	59.11	58.07	58.82	84023
2020-04-17	59.83	60.12	59.21	60.05	137227
2020-04-20	59.44	60.15	59.26	59.35	101605
2020-04-21	58.54	58.77	56.92	57.29	136059
2020-04-22	58.29	59.18	58.05	58.90	90325
2020-04-23	59.24	59.79	59.01	59.01	59439
2020-04-24	59.22	59.87	58.86	59.73	74097
2020-04-27	60.13	60.89	60.03	60.70	74411
2020-04-28	61.47	61.70	59.99	60.04	95233
2020-04-29	61.07	61.48	60.52	61.19	254309
2020-04-30	60.73	61.08	60.46	60.65	69656
2020-05-01	59.39	59.84	59.07	59.35	950453
2020-05-04	58.99	60.04	58.96	60.01	156175
2020-05-05	60.54	61.62	60.54	61.04	132975
2020-05-06	61.35	61.95	61.06	61.29	163797
2020-05-07	62.00	62.46	61.70	62.05	228615
2020-05-08	62.55	63.03	62.31	62.76	249664
2020-05-11	62.33	63.85	62.33	63.58	125760
2020-05-12	63.81	63.81	62.43	62.44	82802
2020-05-13	62.17	62.86	60.88	61.46	98311
2020-05-14	60.96	61.82	60.45	61.82	112394
2020-05-15	61.35	62.56	61.35	62.56	128638
2020-05-18	64.01	64.18	63.63	63.75	205882
2020-05-19	63.53	64.27	63.29	63.29	172652
2020-05-20	64.15	64.48	63.95	64.15	259700
2020-05-21	64.00	64.14	63.33	63.65	60348
2020-05-22	63.82	64.22	63.59	64.22	71417
2020-05-26	65.69	65.69	63.94	63.97	91937
2020-05-27	64.48	64.59	62.76	64.59	90112
2020-05-28	65.13	66.24	64.93	65.41	194609
2020-05-29	65.39	66.61	65.37	66.58	66243
2020-06-01	66.64	67.25	66.44	66.92	58973
2020-06-02	67.17	67.17	66.24	67.16	296510
2020-06-03	67.47	67.54	67.14	67.31	101106
2020-06-04	67.10	67.33	65.89	66.16	64163
2020-06-05	66.90	67.21	66.38	67.00	62425
2020-06-08	67.14	67.30	66.50	67.30	144886
2020-06-09	66.92	67.42	66.90	67.05	41970
2020-06-10	67.24	67.96	67.21	67.69	58759
2020-06-11	66.14	66.45	64.15	64.26	110234
2020-06-12	65.53	65.78	63.53	64.71	97930
2020-06-15	63.57	65.74	63.57	65.68	38931
2020-06-16	67.21	67.21	65.74	66.49	98484
2020-06-17	66.98	67.22	66.63	66.79	174885
2020-06-18	66.63	67.15	66.58	66.90	265768
2020-06-19	67.60	67.63	66.43	66.74	81696
2020-06-22	66.75	67.58	66.61	67.58	115531
2020-06-23	68.04	68.17	67.36	67.37	89870
2020-06-24	67.22	67.41	65.40	65.85	111568
2020-06-25	65.85	66.68	65.15	66.68	49780
2020-06-26	66.59	66.68	65.74	65.82	404391
2020-06-29	65.98	66.10	65.27	66.05	87041
2020-06-30	66.08	67.59	66.08	67.35	68637
2020-07-01	67.38	68.41	67.38	68.13	295052
2020-07-02	68.84	68.98	68.31	68.40	49129
2020-07-06	69.32	69.79	69.00	69.33	158969
2020-07-07	69.03	69.96	68.88	68.90	65635
2020-07-08	69.29	69.81	69.01	69.81	347126
2020-07-09	70.22	70.28	68.96	70.07	186594
2020-07-10	70.26	70.26	69.25	69.93	44112
2020-07-13	70.40	70.64	68.06	68.06	136207
2020-07-14	67.91	69.29	67.15	69.28	101754
2020-07-15	69.87	70.10	69.27	69.90	102979
2020-07-16	69.47	69.66	68.97	69.47	96648
2020-07-17	69.87	70.52	69.57	70.37	64818
2020-07-20	70.43	71.86	70.42	71.81	60182
2020-07-21	72.22	72.22	71.26	71.40	71495
2020-07-22	71.44	72.22	71.44	72.06	64454
2020-07-23	72.21	72.93	70.82	71.24	88966
2020-07-24	70.68	71.06	70.00	70.64	171408
2020-07-27	71.00	71.69	70.86	71.65	81400
2020-07-28	71.55	71.92	71.12	71.12	23422
2020-07-29	71.75	72.95	71.75	72.73	66503
2020-07-30	72.05	73.06	71.61	72.93	93703
2020-07-31	73.44	73.48	72.31	73.40	55358
2020-08-03	73.90	74.50	73.90	74.30	123098
2020-08-04	74.19	74.56	74.01	74.55	55557
2020-08-05	74.80	75.26	74.65	75.08	35917
2020-08-06	75.10	75.35	74.62	75.30	95919
2020-08-07	74.70	75.06	73.79	74.54	157458
2020-08-10	74.56	74.56	73.35	73.85	399375
2020-08-11	73.81	74.01	72.87	72.95	107390
2020-08-12	73.39	74.32	73.39	74.12	71652
2020-08-13	74.09	75.23	74.09	74.75	154175
2020-08-14	74.67	74.82	74.18	74.43	73610
2020-08-17	74.86	75.40	74.86	75.37	320221
2020-08-18	75.42	75.72	75.11	75.60	85616
2020-08-19	75.70	75.86	75.18	75.31	58952
2020-08-20	75.01	75.97	75.01	75.89	37432
2020-08-21	75.85	76.01	75.63	76.01	111932
2020-08-24	76.58	76.78	75.69	76.10	74859
2020-08-25	75.99	76.41	75.93	76.41	37305
2020-08-26	76.58	77.49	76.38	77.46	46263
2020-08-27	77.63	77.73	76.87	77.27	98344
2020-08-28	77.56	77.63	77.32	77.62	206269
2020-08-31	77.64	78.00	77.44	77.67	138703
2020-09-01	78.15	79.18	78.11	79.18	383110
2020-09-02	79.82	80.21	78.80	80.01	125506
2020-09-03	79.22	79.22	75.75	76.29	150497
2020-09-04	76.34	76.60	72.79	74.85	177679
2020-09-08	72.96	74.03	72.56	72.88	151963
2020-09-09	74.03	75.14	73.75	74.74	95848
2020-09-10	75.28	75.75	73.40	73.75	89529
2020-09-11	74.18	74.40	72.68	73.33	104044
2020-09-14	74.30	75.00	74.20	74.82	109035
2020-09-15	75.53	75.94	75.44	75.78	140342
2020-09-16	76.06	76.20	75.07	75.08	54768
2020-09-17	73.69	74.63	73.46	74.37	76136
2020-09-18	74.68	74.75	73.11	73.93	328134
2020-09-21	72.80	73.82	72.23	73.81	102267
2020-09-22	74.36	75.03	73.69	74.99	74597
2020-09-23	74.95	75.05	73.19	73.31	197604
2020-09-24	72.78	74.03	72.48	73.21	137490
2020-09-25	73.17	75.04	73.15	74.91	177478
2020-09-28	75.87	76.20	75.58	76.14	346150
2020-09-29	76.10	76.58	76.01	76.15	83942
2020-09-30	76.15	77.12	75.90	76.45	132266
2020-10-01	77.03	77.59	76.85	77.49	463387
2020-10-02	76.13	77.23	75.95	76.54	81176
2020-10-05	77.06	78.14	77.00	78.13	97171
2020-10-06	78.14	78.91	77.24	77.43	136327
2020-10-07	78.26	79.18	78.26	79.05	118976
2020-10-08	79.56	79.67	78.91	79.18	98279
2020-10-09	79.50	80.30	79.50	80.23	53853
2020-10-12	80.94	81.44	80.62	81.11	92250
2020-10-13	81.04	81.76	81.04	81.46	96544
2020-10-14	81.75	81.91	80.72	81.03	75766
2020-10-15	79.96	81.45	79.73	81.27	70441
2020-10-16	81.68	82.09	81.19	81.19	48578
2020-10-19	81.50	81.91	79.83	80.10	157503
2020-10-20	80.34	80.86	79.94	80.07	156332
2020-10-21	79.95	80.59	79.09	79.11	102762
2020-10-22	79.04	79.40	78.23	78.96	108310
2020-10-23	79.37	79.52	78.76	79.52	64876
2020-10-26	78.90	79.55	77.65	78.51	229104
2020-10-27	78.78	78.89	78.35	78.56	53249
2020-10-28	77.19	77.58	76.35	76.35	184600
2020-10-29	76.57	77.68	76.26	77.20	117828
2020-10-30	76.58	76.78	75.00	75.42	225446
2020-11-02	76.58	77.21	75.47	76.48	1261115
2020-11-03	77.17	78.29	77.04	77.99	144977
2020-11-04	79.37	81.59	79.34	80.95	124582
2020-11-05	82.62	83.05	82.39	82.88	495119
2020-11-06	82.89	83.42	82.21	83.19	168366
2020-11-09	85.26	85.26	80.35	80.44	229006
2020-11-10	80.00	80.13	78.17	79.45	154967
2020-11-11	80.25	81.22	80.25	81.20	183586
2020-11-12	81.20	81.65	80.19	80.51	113894
2020-11-13	81.10	81.35	80.47	80.98	62974
2020-11-16	81.33	81.50	80.70	81.26	215768
2020-11-17	81.30	81.88	80.84	81.70	98159
2020-11-18	81.89	81.94	81.02	81.07	101811
2020-11-19	81.06	82.08	81.00	81.97	56993
2020-11-20	82.04	82.41	81.78	81.87	52267
2020-11-23	82.27	82.39	81.42	81.92	53936
2020-11-24	82.39	82.39	81.76	81.84	53772
2020-11-25	81.98	82.46	81.97	82.34	39689
2020-11-27	82.79	83.44	82.79	83.27	28500
2020-11-30	83.42	83.65	82.19	83.65	92297
2020-12-01	84.23	84.27	83.25	83.64	81106
2020-12-02	83.25	83.25	82.60	82.74	70934
2020-12-03	82.89	83.45	82.76	82.86	45031
2020-12-04	83.05	83.60	83.05	83.44	70923
2020-12-07	83.50	83.93	83.50	83.80	90755
2020-12-08	83.57	84.45	83.50	84.33	94097
2020-12-09	84.42	84.42	82.41	82.76	42457
2020-12-10	82.18	83.44	82.15	83.39	105970
2020-12-11	83.02	83.86	82.75	83.54	44814
2020-12-14	84.04	85.14	84.04	84.20	52628
2020-12-15	84.85	85.64	84.85	85.46	34133
2020-12-16	85.69	86.01	85.32	85.88	72427
2020-12-17	86.34	87.14	86.34	87.11	50805
2020-12-18	87.40	87.54	86.95	87.47	45730
2020-12-21	86.61	87.42	85.69	87.38	52023
2020-12-22	87.62	88.47	87.55	88.47	60681
2020-12-23	88.76	88.84	87.96	87.96	56375
2020-12-24	88.01	88.49	87.95	88.16	20709
2020-12-28	89.11	89.14	87.52	87.62	67284
2020-12-29	87.98	88.25	86.57	86.96	61218
2020-12-30	87.20	87.64	87.20	87.45	62916
2020-12-31	87.56	87.75	87.00	87.75	45552
2021-01-04	87.92	88.04	85.16	86.40	274189
2021-01-05	86.10	87.09	86.02	87.00	87624
2021-01-06	86.28	87.84	86.28	86.85	145562
2021-01-07	87.62	89.48	87.62	89.37	112257
2021-01-08	89.96	90.80	89.25	90.24	158475
2021-01-11	89.48	90.38	88.93	89.67	64979
2021-01-12	89.82	90.03	89.30	90.01	59236
2021-01-13	89.96	90.17	89.42	89.68	76473
2021-01-14	89.96	90.47	89.18	89.25	59391
2021-01-15	89.18	89.40	88.02	88.25	104053
2021-01-19	89.06	89.16	88.48	89.03	150992
2021-01-20	89.73	90.58	89.73	90.42	73750
2021-01-21	90.67	90.92	90.19	90.66	67117
2021-01-22	90.15	90.71	90.10	90.66	100992
2021-01-25	91.16	91.52	88.69	89.98	157969
2021-01-26	90.23	90.23	88.27	88.37	58134
2021-01-27	87.25	87.25	84.87	85.25	415903
2021-01-28	85.92	87.98	85.70	87.09	334128
2021-01-29	86.82	86.82	84.78	85.62	85202
2021-02-01	86.57	87.47	86.06	87.39	88814
2021-02-02	88.24	89.58	88.24	89.43	74075
2021-02-03	89.64	89.64	88.58	88.77	56860
2021-02-04	89.25	90.15	88.88	90.09	46069
2021-02-05	90.70	90.98	90.37	90.90	73640
2021-02-08	91.36	91.88	91.17	91.53	68898
2021-02-09	91.53	92.07	91.53	91.84	51527
2021-02-10	92.49	92.84	91.15	91.80	80772
2021-02-11	92.41	92.73	91.71	92.44	68475
2021-02-12	92.08	93.24	91.86	93.22	48939
2021-02-16	93.62	93.62	92.02	92.25	94826
2021-02-17	91.56	91.62	90.33	91.53	107882
2021-02-18	90.69	91.70	90.13	91.37	58944
2021-02-19	91.94	92.66	91.78	91.88	54451
2021-02-22	90.96	90.96	88.71	88.72	70678
2021-02-23	87.30	88.80	85.32	88.47	174172
2021-02-24	88.09	89.61	87.21	89.49	156311
2021-02-25	88.89	89.26	85.62	86.09	300973
2021-02-26	86.91	87.79	85.61	86.96	308275
2021-03-01	88.29	89.73	88.29	89.63	96467
2021-03-02	89.85	89.85	87.95	87.98	190707
2021-03-03	87.72	87.75	84.47	84.47	254850
2021-03-04	84.25	84.55	80.45	81.53	516942
2021-03-05	82.69	82.69	78.43	82.24	790825
2021-03-08	82.41	83.35	80.57	80.67	308593
2021-03-09	82.36	84.31	82.36	83.84	180255
2021-03-10	84.62	85.47	83.92	83.95	318279
2021-03-11	85.20	86.63	85.20	86.45	161562
2021-03-12	85.34	86.07	84.75	86.05	172870
2021-03-15	86.29	87.18	85.84	87.18	186481
2021-03-16	87.59	87.66	85.88	86.41	94699
2021-03-17	85.66	86.85	85.07	86.40	86277
2021-03-18	85.32	85.39	83.61	83.65	71498
2021-03-19	83.72	84.63	83.18	84.32	126176
2021-03-22	84.60	85.86	84.60	85.40	53122
2021-03-23	85.51	85.76	84.39	84.62	81932
2021-03-24	85.04	85.04	82.92	82.93	106986
2021-03-25	82.04	83.08	81.16	82.93	178661
2021-03-26	83.26	84.27	82.62	84.23	96524
2021-03-29	84.06	84.31	82.77	83.21	43966
2021-03-30	82.93	83.64	82.40	83.42	49218
2021-03-31	84.14	85.59	84.14	85.13	36279
2021-04-01	86.05	86.62	85.90	86.36	325832
2021-04-05	87.31	87.37	86.26	86.65	129018
2021-04-06	86.63	87.79	86.63	87.09	111183
2021-04-07	87.05	87.05	85.52	85.69	71891
2021-04-08	86.18	87.22	85.96	87.15	88249
2021-04-09	86.96	87.51	86.52	87.45	211787
2021-04-12	87.28	87.33	86.45	87.30	143054
2021-04-13	87.37	87.57	86.61	87.41	90833
2021-04-14	87.47	88.48	87.07	87.18	57504
2021-04-15	87.90	87.90	87.24	87.60	85552
2021-04-16	87.85	88.08	87.31	87.90	28657
2021-04-19	87.55	87.83	85.93	86.36	101639
2021-04-20	85.99	86.37	84.07	85.09	78722
2021-04-21	84.89	86.87	84.89	86.87	152619
2021-04-22	87.17	88.02	86.20	86.56	118213
2021-04-23	86.92	88.51	86.92	88.36	46411
2021-04-26	88.57	89.26	88.44	89.17	40597
2021-04-27	89.38	89.65	88.89	89.43	126281
2021-04-28	88.94	89.14	88.45	88.63	91893
2021-04-29	89.06	89.25	87.37	88.25	104216
2021-04-30	87.64	88.29	87.21	87.52	36234
2021-05-03	88.07	88.10	87.07	87.09	152731
2021-05-04	86.29	86.29	84.75	85.90	147324
2021-05-05	86.65	86.65	85.60	85.99	75039
2021-05-06	85.73	85.73	84.10	85.27	162367
2021-05-07	85.82	86.97	85.52	86.78	80576
2021-05-10	86.60	86.60	84.91	84.91	110588
2021-05-11	82.73	84.90	82.29	84.60	179564
2021-05-12	83.83	84.21	81.39	81.47	118340
2021-05-13	82.05	83.30	81.08	82.21	176167
2021-05-14	83.11	84.91	82.98	84.73	50238
2021-05-17	84.35	84.54	83.45	84.34	128649
2021-05-18	84.61	85.00	83.71	83.74	53456
2021-05-19	81.95	83.20	81.74	83.14	57900
2021-05-20	83.55	84.57	83.40	84.25	69087
2021-05-21	84.96	85.20	84.13	84.18	30877
2021-05-24	84.71	85.52	84.71	85.15	61297
2021-05-25	85.52	86.01	84.91	85.01	24663
2021-05-26	85.27	86.17	85.27	86.11	25614
2021-05-27	86.42	86.83	86.16	86.71	37145
2021-05-28	87.03	87.03	86.28	86.53	41056
2021-06-01	87.17	87.23	86.21	86.61	45991
2021-06-02	86.94	86.94	85.90	86.14	48052
2021-06-03	85.42	85.78	84.76	85.41	28088
2021-06-04	86.01	86.27	85.72	86.13	33914
2021-06-07	86.11	86.79	86.11	86.75	16843
2021-06-08	86.98	87.58	86.51	87.43	24515
2021-06-09	87.56	87.56	86.79	86.81	38480
2021-06-10	87.25	87.50	86.62	86.97	46572
2021-06-11	87.35	87.72	87.23	87.71	24530
2021-06-14	87.96	87.96	87.19	87.43	23288
2021-06-15	87.28	87.28	86.49	86.79	30497
2021-06-16	86.80	87.00	85.91	86.60	20032
2021-06-17	86.27	86.93	85.57	86.45	36383
2021-06-18	85.56	86.00	85.08	85.28	23620
2021-06-21	85.67	86.93	85.67	86.83	21228
2021-06-22	86.74	87.74	86.57	87.64	28133
2021-06-23	87.78	88.48	87.78	88.06	19155
2021-06-24	88.66	89.00	88.47	88.86	47048
2021-06-25	89.09	89.53	89.09	89.47	18210
2021-06-28	89.97	89.97	89.28	89.74	28439
2021-06-29	89.96	90.05	89.54	89.74	32471
2021-06-30	89.61	89.72	89.33	89.62	32604
2021-07-01	89.74	90.07	89.37	89.95	816638
2021-07-02	90.38	90.38	89.95	90.26	19365
2021-07-06	90.30	90.30	89.33	90.00	36738
2021-07-07	90.17	90.25	89.09	90.00	55003
2021-07-08	88.21	89.50	87.69	89.13	39250
2021-07-09	89.84	90.77	89.54	90.70	83101
2021-07-12	90.78	91.12	90.67	91.00	52812
2021-07-13	90.65	91.11	90.34	90.47	40377
2021-07-14	90.89	91.13	89.20	89.20	44599
2021-07-15	88.78	89.26	87.93	88.52	24070
2021-07-16	88.97	89.05	87.65	87.67	12547
2021-07-19	86.25	87.38	85.98	86.96	162671
2021-07-20	87.39	89.35	87.14	88.93	67512
2021-07-21	89.24	90.38	89.24	90.36	19250
2021-07-22	90.67	91.18	90.38	91.01	15645
2021-07-23	91.62	91.93	91.11	91.85	13615
2021-07-26	91.64	91.79	91.27	91.53	16768
2021-07-27	91.21	91.21	89.64	90.59	19490
2021-07-28	90.80	91.79	90.52	91.49	25879
2021-07-29	91.77	92.58	91.73	92.01	15670
2021-07-30	91.38	92.14	91.38	91.56	17561
2021-08-02	91.91	92.10	91.19	91.24	384572
2021-08-03	91.38	92.03	90.88	92.02	95428
2021-08-04	91.85	92.52	91.85	92.05	26316
2021-08-05	92.30	93.36	92.30	93.24	24600
2021-08-06	93.49	93.57	92.74	93.04	25870
2021-08-09	92.98	93.51	92.58	93.37	679937
2021-08-10	93.50	93.91	92.90	92.97	24845
2021-08-11	93.10	93.10	91.82	92.58	21624
2021-08-12	92.50	92.74	92.37	92.66	27724
2021-08-13	92.82	92.82	92.51	92.61	16848
2021-08-16	92.25	92.44	91.40	92.34	23869
2021-08-17	91.73	91.73	90.45	91.20	28322
2021-08-18	91.06	91.50	90.51	90.51	26262
2021-08-19	89.78	90.80	89.50	90.33	28423
2021-08-20	90.42	90.94	90.36	90.91	37410
2021-08-23	91.75	92.54	91.75	92.36	42202
2021-08-24	92.68	93.00	92.66	92.88	27016
2021-08-25	93.10	93.69	93.08	93.57	27374
2021-08-26	93.41	93.59	92.68	92.92	23309
2021-08-27	93.32	94.73	93.32	94.58	19064
2021-08-30	94.86	95.11	94.46	94.81	20424
2021-08-31	94.80	94.80	94.00	94.26	23240
2021-09-01	94.47	94.64	94.16	94.42	21341
2021-09-02	94.90	95.27	94.70	94.96	81182
2021-09-03	94.78	95.24	94.56	95.19	16159
2021-09-07	94.80	94.80	94.34	94.43	30785
2021-09-08	94.21	94.21	93.42	93.83	21840
2021-09-09	93.87	94.65	93.84	93.89	52415
2021-09-10	94.51	94.56	93.22	93.26	31550
2021-09-13	93.96	93.97	91.96	92.62	49226
2021-09-14	93.01	93.14	92.34	92.50	18611
2021-09-15	92.35	93.53	92.35	93.43	21699
2021-09-16	93.33	94.11	92.99	93.87	18870
2021-09-17	93.79	94.02	92.95	93.33	24446
2021-09-20	91.17	91.99	90.39	91.44	43270
2021-09-21	92.14	92.36	91.25	91.89	38586
2021-09-22	92.47	93.75	92.47	93.39	18594
2021-09-23	93.83	95.07	93.83	94.75	23394
2021-09-24	94.08	94.27	93.47	94.15	23920
2021-09-27	93.93	93.93	92.98	93.35	40601
2021-09-28	92.56	92.56	90.65	90.72	32651
2021-09-29	91.23	91.37	90.24	90.44	29689
2021-09-30	90.68	90.89	89.43	89.46	33280
2021-10-01	89.88	90.37	88.17	89.94	190785
2021-10-04	89.56	89.56	87.18	87.79	42252
2021-10-05	88.20	89.66	88.20	88.81	88357
2021-10-06	87.97	89.12	87.69	89.12	47931
2021-10-07	90.45	91.18	90.36	90.36	31955
2021-10-08	90.66	90.66	89.10	89.16	36498
2021-10-11	88.91	89.76	88.69	88.69	15949
2021-10-12	89.27	90.10	88.97	89.56	36288
2021-10-13	90.11	90.29	89.87	90.19	31972
2021-10-14	91.10	92.04	91.10	91.86	35816
2021-10-15	92.51	92.64	92.08	92.12	27336
2021-10-18	91.73	93.34	91.47	93.34	717829
2021-10-19	93.88	94.40	93.68	93.79	29573
2021-10-20	94.01	94.28	93.69	93.90	53104
2021-10-21	94.19	95.40	93.92	95.37	48072
2021-10-22	95.45	95.88	95.03	95.58	36746
2021-10-25	95.79	96.78	95.52	96.35	35881
2021-10-26	96.84	97.26	95.95	96.14	17724
2021-10-27	96.18	96.74	95.40	95.40	25612
2021-10-28	95.53	96.77	95.53	96.77	42735
2021-10-29	96.35	97.68	96.35	97.68	42190
2021-11-01	97.97	97.97	97.32	97.87	604949
2021-11-02	97.78	101.20	97.71	99.94	82415
2021-11-03	99.42	99.64	98.53	99.59	145676
2021-11-04	99.74	100.74	99.74	100.32	80747
2021-11-05	101.09	101.26	99.77	100.38	31263
2021-11-08	100.85	101.14	100.56	100.94	42269
2021-11-09	101.17	101.60	100.28	100.67	16577
2021-11-10	99.49	100.04	97.53	98.06	48003
2021-11-11	98.94	99.21	98.45	99.00	50767
2021-11-12	99.27	99.77	98.85	99.62	23118
2021-11-15	99.87	99.87	98.72	99.09	18760
2021-11-16	99.00	100.54	99.00	100.47	37010
2021-11-17	100.42	100.42	99.24	99.64	25606
2021-11-18	100.25	100.25	99.04	99.92	23273
2021-11-19	99.99	100.78	99.99	100.16	53224
2021-11-22	100.55	100.58	98.13	98.14	105871
2021-11-23	97.70	98.13	95.98	97.15	42488
2021-11-24	96.45	98.29	96.02	98.28	24235
2021-11-26	96.64	97.92	96.00	96.37	33890
2021-11-29	97.41	98.39	97.06	97.85	52165
2021-11-30	97.38	97.89	95.25	95.39	50099
2021-12-01	96.64	96.64	92.73	92.73	55175
2021-12-02	92.70	94.81	92.52	94.44	54072
2021-12-03	94.62	94.62	90.79	91.81	57486
2021-12-06	91.79	92.07	90.20	91.64	51622
2021-12-07	93.48	95.38	93.48	95.12	30670
2021-12-08	95.36	96.00	94.50	95.81	33816
2021-12-09	95.70	96.21	93.65	93.72	32184
2021-12-10	94.46	94.56	93.10	93.54	38399
2021-12-13	93.51	93.84	92.15	92.41	29991
2021-12-14	91.28	91.48	89.76	90.84	33946
2021-12-15	90.70	92.80	89.79	92.74	55276
2021-12-16	93.36	93.37	89.88	90.28	45021
2021-12-17	89.50	91.71	88.94	90.86	45453
2021-12-20	89.41	89.84	88.66	89.47	42140
2021-12-21	90.69	92.29	90.21	92.29	104359
2021-12-22	92.09	93.35	92.01	93.35	44542
2021-12-23	93.34	94.23	93.34	94.03	28093
2021-12-27	94.26	95.55	94.24	95.52	29896
2021-12-28	95.88	95.88	94.20	94.50	41823
2021-12-29	94.42	94.82	93.87	94.63	17855
2021-12-30	94.70	95.41	94.54	94.63	24452
2021-12-31	94.57	94.87	94.50	94.52	55825
2022-01-03	94.55	94.72	92.55	93.14	390723
2022-01-04	93.27	93.37	91.75	92.54	123323
2022-01-05	92.18	92.18	89.06	89.06	81653
2022-01-06	88.82	89.74	88.00	89.21	180381
2022-01-07	89.13	89.21	87.08	87.08	129223
2022-01-10	86.03	86.68	84.47	86.63	207193
2022-01-11	86.63	87.61	85.69	87.58	67207
2022-01-12	88.11	88.75	87.45	87.92	185817
2022-01-13	88.25	88.27	85.50	85.78	995745
2022-01-14	84.96	85.67	84.04	85.23	220167
2022-01-18	84.11	84.12	82.99	83.17	355667
2022-01-19	83.60	84.22	82.24	82.27	121433
2022-01-20	82.77	83.76	80.79	80.93	122869
2022-01-21	80.48	81.42	79.29	79.30	181600
2022-01-24	77.66	80.72	76.16	80.58	318615
2022-01-25	79.02	79.70	77.79	78.38	238569
2022-01-26	79.78	80.55	77.28	77.82	120534
2022-01-27	78.78	79.28	76.51	76.81	112213
2022-01-28	76.90	78.97	75.87	78.95	167791
2022-01-31	79.11	81.59	79.10	81.54	103074
2022-02-01	81.85	82.37	80.85	82.31	366479
2022-02-02	83.00	83.49	82.46	83.41	117460
2022-02-03	82.10	82.77	81.35	81.42	173667
2022-02-04	81.14	82.25	80.41	81.50	114322
2022-02-07	81.70	82.00	80.95	81.08	81707
2022-02-08	80.77	82.08	80.64	81.92	66415
2022-02-09	83.01	84.15	83.01	84.11	71610
2022-02-10	82.60	84.29	81.88	82.37	85175
2022-02-11	82.43	82.76	79.74	80.08	95877
2022-02-14	80.03	80.63	78.93	79.59	189869
2022-02-15	80.77	81.60	80.66	81.49	81022
2022-02-16	81.02	81.60	80.20	81.40	54286
2022-02-17	80.79	80.79	79.20	79.20	59636
2022-02-18	79.31	79.85	78.40	78.64	126272
2022-02-22	78.13	78.99	76.73	77.41	91494
2022-02-23	78.17	78.47	75.65	75.78	99103
2022-02-24	73.55	78.37	73.30	78.24	220072
2022-02-25	78.33	79.98	77.72	79.98	118478
2022-02-28	79.00	79.95	78.33	79.38	77545
2022-03-01	79.25	79.57	77.75	78.22	78829
2022-03-02	78.81	80.39	78.72	80.08	41345
2022-03-03	80.58	80.58	78.83	79.09	44831
2022-03-04	78.46	78.60	77.49	78.11	29208
2022-03-07	78.09	78.09	74.82	74.89	61961
2022-03-08	74.82	76.12	73.85	74.49	54496
2022-03-09	76.30	77.60	76.09	77.22	58227
2022-03-10	75.95	76.64	75.34	76.42	78790
2022-03-11	77.15	77.23	75.14	75.18	47629
2022-03-14	75.27	75.71	73.82	74.08	81863
2022-03-15	74.55	76.30	74.51	76.22	45949
2022-03-16	77.13	78.85	76.50	78.85	43527
2022-03-17	78.43	80.13	78.25	80.11	49781
2022-03-18	79.82	81.70	79.82	81.63	39196
2022-03-21	81.61	81.73	80.07	80.88	91374
2022-03-22	81.20	81.93	81.20	81.58	37208
2022-03-23	81.04	81.11	79.90	79.90	39442
2022-03-24	80.24	81.25	79.89	81.23	21449
2022-03-25	81.45	81.52	80.24	81.08	39418
2022-03-28	81.00	81.80	80.43	81.77	63010
2022-03-29	83.04	83.83	82.72	83.69	59195
2022-03-30	83.34	83.34	82.06	82.32	39373
2022-03-31	82.39	82.60	80.99	81.02	33835
2022-04-01	81.24	81.70	80.76	81.42	44314
2022-04-04	81.66	81.69	81.16	81.49	49540
2022-04-05	81.39	81.82	80.02	80.08	48699
2022-04-06	79.50	79.85	79.12	79.58	115723
2022-04-07	79.49	80.68	79.26	80.35	61673
2022-04-08	80.30	81.03	80.06	80.62	35226
2022-04-11	79.98	79.98	79.20	79.26	35158
2022-04-12	80.10	80.88	79.33	79.58	41688
2022-04-13	79.83	80.96	79.81	80.86	48402
2022-04-14	80.90	80.90	79.99	80.03	82500
2022-04-18	80.05	80.81	79.99	80.39	70370
2022-04-19	80.25	81.45	80.14	81.42	26845
2022-04-20	81.94	82.58	81.70	82.22	52829
2022-04-21	82.64	82.74	79.52	79.68	53626
2022-04-22	79.32	79.32	76.75	76.82	60873
2022-04-25	75.81	77.04	74.76	76.98	99468
2022-04-26	76.64	76.73	75.11	75.11	199001
2022-04-27	75.45	76.33	75.01	75.46	71670
2022-04-28	76.23	77.56	74.97	77.14	59201
2022-04-29	76.78	77.43	74.43	74.53	65920
2022-05-02	74.38	74.96	72.81	74.73	121737
2022-05-03	74.92	76.26	74.92	76.00	60230
2022-05-04	76.52	78.42	75.34	78.36	104185
2022-05-05	77.87	77.89	74.73	75.47	58896
2022-05-06	75.10	75.44	73.58	74.82	65286
2022-05-09	73.42	73.52	70.00	70.42	100050
2022-05-10	71.54	71.90	69.58	70.88	102661
2022-05-11	70.94	72.77	69.90	70.00	91872
2022-05-12	69.43	70.62	68.82	70.15	126124
2022-05-13	71.31	73.13	71.29	72.68	70378
2022-05-16	72.66	73.22	72.31	72.61	57113
2022-05-17	73.86	74.37	73.21	74.34	60426
2022-05-18	73.56	73.60	70.69	71.11	46627
2022-05-19	70.47	72.31	70.47	71.31	66289
2022-05-20	72.18	72.22	69.62	71.44	104373
2022-05-23	72.17	73.05	71.58	72.96	80680
2022-05-24	72.22	72.50	71.09	72.28	50811
2022-05-25	72.08	73.85	72.08	73.49	63022
2022-05-26	73.87	75.56	73.87	75.24	38316
2022-05-27	75.65	77.55	75.65	77.55	59361
2022-05-31	77.55	77.55	76.55	76.67	46929
2022-06-01	77.01	77.47	75.51	76.47	61643
2022-06-02	76.37	78.30	76.32	78.30	80697
2022-06-03	77.55	77.87	77.17	77.60	49729
2022-06-06	78.55	78.55	77.86	78.14	29676
2022-06-07	77.47	79.48	77.42	79.42	30557
2022-06-08	79.09	79.21	77.84	78.03	30352
2022-06-09	77.64	78.01	76.38	76.38	35922
2022-06-10	75.04	75.18	74.00	74.25	56291
2022-06-13	71.90	72.17	70.36	70.73	58952
2022-06-14	71.39	71.53	69.87	70.63	52376
2022-06-15	71.27	72.05	70.03	71.23	41882
2022-06-16	69.01	69.21	67.38	67.74	105258
2022-06-17	67.88	68.38	66.65	67.01	360455
2022-06-21	68.02	69.02	68.02	68.58	44967
2022-06-22	67.20	68.50	66.89	67.77	107641
2022-06-23	68.29	68.29	66.87	67.76	61850
2022-06-24	68.61	69.90	68.25	69.83	31816
2022-06-27	70.34	70.92	69.79	70.54	42541
2022-06-28	71.32	71.77	69.57	69.75	56316
2022-06-29	70.24	70.24	68.86	69.08	46101
2022-06-30	68.01	69.10	67.62	68.10	91015
2022-07-01	68.09	68.89	67.24	68.71	74021
2022-07-05	67.57	67.98	66.60	67.96	92216
2022-07-06	67.82	68.38	66.94	67.90	41972
2022-07-07	68.76	69.83	68.76	69.63	77494
2022-07-08	69.39	69.88	69.01	69.62	51998
2022-07-11	68.96	69.41	68.76	69.01	23585
2022-07-12	68.49	69.20	67.84	68.15	48312
2022-07-13	67.30	68.51	67.30	68.05	28893
2022-07-14	66.78	67.72	66.22	67.64	71593
2022-07-15	68.60	68.93	68.26	68.91	55723
2022-07-18	69.75	69.93	68.63	68.86	38465
2022-07-19	69.33	71.16	69.33	71.12	48264
2022-07-20	70.99	71.81	70.60	71.70	39869
2022-07-21	71.24	71.96	70.64	71.95	36064
2022-07-22	72.03	72.31	70.95	71.16	44353
2022-07-25	71.56	72.14	71.11	72.14	22111
2022-07-26	72.20	72.20	71.41	71.69	80453
2022-07-27	72.19	73.54	72.19	73.36	33324
2022-07-28	73.59	74.58	73.07	74.56	87994
2022-07-29	74.93	75.69	74.69	75.57	63245
2022-08-01	74.93	75.31	74.35	75.04	107966
2022-08-02	74.78	75.45	74.23	74.83	48567
2022-08-03	75.18	75.18	74.60	74.85	60108
2022-08-04	74.56	74.63	73.73	73.86	22361
2022-08-05	73.02	74.45	73.02	74.45	29355
2022-08-08	74.78	75.21	74.58	74.71	31678
2022-08-09	74.84	74.97	74.42	74.63	29394
2022-08-10	75.67	75.94	75.12	75.85	29741
2022-08-11	76.58	77.04	76.52	76.60	48319
2022-08-12	76.76	77.64	76.70	77.63	65486
2022-08-15	76.68	77.67	76.56	77.62	46530
2022-08-16	77.39	77.92	77.31	77.71	32749
2022-08-17	77.13	77.71	76.86	77.44	29202
2022-08-18	77.70	78.32	77.69	78.22	78701
2022-08-19	77.59	77.67	77.19	77.39	348572
2022-08-22	76.31	76.62	75.99	76.06	82731
2022-08-23	76.44	77.24	76.44	76.62	35253
2022-08-24	76.61	77.11	76.61	77.09	18547
2022-08-25	77.37	78.09	77.29	78.09	22918
2022-08-26	78.01	78.07	75.94	75.97	17261
2022-08-29	75.30	76.57	75.20	75.87	17393
2022-08-30	75.66	75.66	74.06	74.46	44026
2022-08-31	74.26	74.71	74.03	74.05	31338
2022-09-01	73.29	73.42	72.51	73.33	65208
2022-09-02	74.47	74.76	73.08	73.33	51662
2022-09-06	73.75	73.84	72.80	73.17	35253
2022-09-07	72.82	74.22	72.82	73.99	52014
2022-09-08	73.80	74.64	73.76	74.59	19176
2022-09-09	75.35	76.06	75.35	75.83	18710
2022-09-12	76.34	76.76	76.19	76.54	22683
2022-09-13	74.97	75.34	73.65	73.85	27968
2022-09-14	74.18	74.82	73.84	74.52	15754
2022-09-15	74.02	74.38	73.19	73.41	24885
2022-09-16	72.60	72.60	71.66	72.48	31715
2022-09-19	71.40	72.89	71.40	72.84	25951
2022-09-20	72.20	72.41	71.65	72.05	29444
2022-09-21	72.66	73.01	70.93	71.00	22089
2022-09-22	71.11	71.11	69.78	69.91	56964
2022-09-23	68.58	68.58	67.06	67.74	54629
2022-09-26	67.44	68.07	66.44	66.63	83000
2022-09-27	67.34	67.74	66.35	66.87	43123
2022-09-28	67.05	69.02	66.97	68.82	75201
2022-09-29	68.12	68.12	67.01	67.97	62574
2022-09-30	67.40	68.80	67.40	67.58	53957
2022-10-03	68.25	70.20	68.18	69.80	234349
2022-10-04	71.10	72.30	71.10	72.26	99988
2022-10-05	71.54	72.90	71.10	72.50	155520
2022-10-06	72.12	73.03	72.02	72.04	35318
2022-10-07	71.22	71.22	69.66	70.09	21835
2022-10-10	70.18	70.32	69.10	69.55	14240
2022-10-11	69.00	69.83	68.24	68.73	26664
2022-10-12	68.69	68.96	68.20	68.45	38360
2022-10-13	67.01	70.38	66.91	70.15	37613
2022-10-14	70.41	70.41	67.69	67.78	64787
2022-10-17	69.03	69.87	69.03	69.49	20803
2022-10-18	71.05	71.29	70.03	70.44	39182
2022-10-19	69.99	70.27	69.59	70.06	41062
2022-10-20	70.06	70.67	68.92	69.21	25735
2022-10-21	69.22	70.67	68.78	70.62	174978
2022-10-24	70.96	71.33	70.41	71.22	28645
2022-10-25	71.62	72.68	71.58	72.63	28347
2022-10-26	72.56	74.10	72.56	73.19	97888
2022-10-27	73.50	73.98	73.06	73.13	28196
2022-10-28	73.39	74.76	73.18	74.69	43700
2022-10-31	74.33	75.11	74.29	74.75	40812
2022-11-01	75.65	75.65	74.69	75.06	50597
2022-11-02	74.89	75.08	72.69	72.75	82186
2022-11-03	71.86	72.94	71.44	72.23	35045
2022-11-04	73.51	73.74	72.01	73.18	38320
2022-11-07	73.61	74.23	73.03	74.08	197523
2022-11-08	74.01	74.77	73.62	74.27	32592
2022-11-09	73.50	73.68	72.03	72.08	19254
2022-11-10	74.76	76.08	74.65	76.04	49568
2022-11-11	76.55	77.03	75.85	76.22	20625
2022-11-14	75.92	76.54	75.54	75.60	23441
2022-11-15	76.70	76.70	76.10	76.41	30728
2022-11-16	75.98	76.02	75.51	75.54	25909
2022-11-17	74.43	74.99	74.11	74.92	181715
2022-11-18	75.32	75.47	74.63	75.31	30308
2022-11-21	74.89	75.16	74.29	74.82	26168
2022-11-22	75.27	76.09	75.25	76.09	24414
2022-11-23	76.17	76.45	75.73	76.12	27966
2022-11-25	76.22	76.47	76.16	76.22	8617
2022-11-28	75.33	75.64	74.63	74.69	71035
2022-11-29	74.95	75.22	74.51	74.87	64258
2022-11-30	75.19	77.01	74.57	77.01	30611
2022-12-01	77.54	77.54	76.56	76.72	50299
2022-12-02	75.99	76.80	75.65	76.49	26215
2022-12-05	76.29	76.29	74.30	74.59	41366
2022-12-06	74.45	74.52	73.08	73.44	43047
2022-12-07	73.37	73.87	73.16	73.26	26850
2022-12-08	73.94	74.19	73.38	73.67	26034
2022-12-09	73.37	73.68	72.82	72.88	125269
2022-12-12	73.04	74.12	73.04	74.06	47700
2022-12-13	76.27	76.27	74.27	74.67	198073
2022-12-14	74.80	75.20	73.88	74.15	49292
2022-12-15	73.19	73.19	72.31	72.50	33444
2022-12-16	71.64	71.96	71.16	71.72	92777
2022-12-19	71.58	71.73	70.34	70.55	53416
2022-12-20	70.37	71.16	70.31	70.93	29106
2022-12-21	71.56	72.34	71.35	72.15	24184
2022-12-22	71.62	71.62	69.69	70.74	20061
2022-12-23	70.83	71.53	70.50	71.53	21001
2022-12-27	71.58	71.65	71.13	71.47	29397
2022-12-28	71.31	71.55	69.95	69.96	27251
2022-12-29	70.43	71.43	70.43	71.25	34323
2022-12-30	70.63	71.07	70.36	71.05	27615
2023-01-03	71.39	71.66	69.91	70.50	94001
2023-01-04	70.97	71.46	70.63	71.13	58913
2023-01-05	70.55	70.89	70.16	70.27	96386
2023-01-06	70.92	72.20	70.66	72.06	87214
2023-01-09	72.37	73.16	72.15	72.18	22900
2023-01-10	72.35	72.88	71.98	72.87	30909
2023-01-11	73.15	73.83	73.15	73.80	29387
2023-01-12	74.00	74.27	73.35	74.16	41598
2023-01-13	73.57	74.48	73.57	74.37	38464
2023-01-17	74.26	74.84	74.12	74.24	39647
2023-01-18	74.37	75.00	73.29	73.32	22879
2023-01-19	72.98	72.98	72.38	72.39	13626
2023-01-20	72.55	73.63	72.32	73.63	31176
2023-01-23	73.73	74.85	73.72	74.57	35840
2023-01-24	74.29	74.62	73.94	74.52	21096
2023-01-25	73.75	74.54	73.39	74.54	32140
2023-01-26	75.17	75.29	74.53	75.29	26283
2023-01-27	75.00	75.50	74.89	75.14	50143
2023-01-30	74.64	75.14	74.27	74.34	35762
2023-01-31	74.45	75.57	74.45	75.57	107177
2023-02-01	75.55	77.10	75.10	76.60	19793
2023-02-02	77.12	77.33	76.65	77.04	38719
2023-02-03	76.34	77.25	76.26	76.50	31212
2023-02-06	76.07	76.38	75.82	76.04	28672
2023-02-07	75.92	76.94	75.40	76.83	21050
2023-02-08	76.49	76.57	76.05	76.17	24520
2023-02-09	76.79	76.83	75.61	75.80	24823
2023-02-10	75.48	75.95	75.48	75.90	37706
2023-02-13	76.09	76.91	76.09	76.91	13522
2023-02-14	76.62	77.48	76.42	77.12	21169
2023-02-15	76.59	77.50	76.46	77.48	20831
2023-02-16	76.57	77.35	76.57	76.67	35855
2023-02-17	76.36	76.56	76.00	76.50	24386
2023-02-21	75.70	75.74	74.67	74.75	11720
2023-02-22	74.66	74.96	74.24	74.46	43624
2023-02-23	74.86	75.00	74.04	74.88	20185
2023-02-24	73.88	74.39	73.80	74.21	45216
2023-02-27	74.76	75.06	74.37	74.56	18605
2023-02-28	74.65	74.87	74.23	74.23	12410
2023-03-01	74.27	74.58	74.20	74.37	14625
2023-03-02	73.92	75.26	73.92	75.11	161104
2023-03-03	75.43	76.30	75.14	76.26	12757
2023-03-06	76.14	76.63	76.00	76.09	22222
2023-03-07	76.20	76.21	75.07	75.21	15040
2023-03-08	75.27	75.57	74.99	75.51	29879
2023-03-09	75.69	76.03	74.27	74.28	38262
2023-03-10	74.22	74.22	72.53	72.79	15615
2023-03-13	71.94	72.78	71.64	72.19	27820
2023-03-14	73.37	74.01	72.67	73.47	26111
2023-03-15	72.28	72.32	71.16	72.14	31962
2023-03-16	71.65	73.34	71.63	73.29	20067
2023-03-17	72.83	73.07	71.86	72.15	18907
2023-03-20	72.32	73.10	72.32	73.07	27170
2023-03-21	73.63	74.20	73.60	74.03	11937
2023-03-22	74.05	74.34	72.72	72.72	20325
2023-03-23	73.33	73.91	72.32	72.76	10460
2023-03-24	72.22	73.04	71.83	73.00	51729
2023-03-27	73.58	73.87	73.23	73.61	24512
2023-03-28	73.66	73.66	73.32	73.56	11336
2023-03-29	74.24	74.58	74.04	74.52	17526
2023-03-30	75.17	75.22	74.70	74.95	14403
2023-03-31	75.36	76.00	75.32	75.97	14722
2023-04-03	76.06	76.12	75.39	76.11	47429
2023-04-04	76.09	76.09	74.48	74.72	21173
2023-04-05	74.39	74.45	73.69	74.11	67040
2023-04-06	73.80	73.95	73.48	73.81	14282
2023-04-10	73.35	74.55	73.35	74.54	17698
2023-04-11	74.82	75.31	74.82	75.05	27849
2023-04-12	75.47	75.56	74.71	74.77	80227
2023-04-13	75.11	75.58	74.52	75.51	27676
2023-04-14	75.63	75.93	75.02	75.46	15708
2023-04-17	76.14	76.34	75.70	76.34	42625
2023-04-18	76.59	76.81	76.38	76.65	16687
2023-04-19	76.24	76.33	75.92	76.23	16000
2023-04-20	75.62	76.54	75.62	76.14	13791
2023-04-21	76.25	76.25	75.76	76.17	27373
2023-04-24	76.14	76.51	76.10	76.32	12416
2023-04-25	75.43	75.46	74.34	74.34	20751
2023-04-26	74.08	74.21	73.41	73.54	12041
2023-04-27	73.78	74.55	73.53	74.49	31180
2023-04-28	74.33	75.26	74.33	75.26	17732
2023-05-01	75.19	75.78	75.19	75.48	74574
2023-05-02	75.24	75.24	73.99	74.78	28567
2023-05-03	74.79	75.32	74.39	74.39	39602
2023-05-04	74.19	74.19	73.36	73.46	50979
2023-05-05	74.05	74.85	74.05	74.61	14911
2023-05-08	74.85	74.85	74.48	74.70	28089
2023-05-09	74.44	74.83	74.44	74.67	62253
2023-05-10	75.29	75.29	74.09	74.75	21969
2023-05-11	74.53	74.53	74.12	74.44	12352
2023-05-12	74.91	74.98	74.22	74.67	13396
2023-05-15	74.79	75.07	74.40	75.07	16062
2023-05-16	74.75	74.75	74.11	74.11	15163
2023-05-17	74.52	75.18	74.22	74.95	11390
2023-05-18	74.92	76.05	74.92	76.02	12386
2023-05-19	76.22	76.22	75.45	75.68	268440
2023-05-22	75.77	76.03	75.66	75.71	17389
2023-05-23	75.49	75.49	74.22	74.28	19367
2023-05-24	73.84	73.84	73.34	73.47	23518
2023-05-25	73.60	74.39	73.59	74.25	22065
2023-05-26	74.46	75.36	74.46	75.23	73845
2023-05-30	75.58	75.72	74.95	75.14	19749
2023-05-31	74.64	74.64	73.75	74.08	45576
2023-06-01	74.04	74.92	73.88	74.71	28971
2023-06-02	75.19	76.09	75.19	75.95	15352
2023-06-05	76.08	76.08	75.40	75.74	25802
2023-06-06	75.45	76.35	75.45	76.24	93775
2023-06-07	76.41	76.82	76.28	76.50	32206
2023-06-08	76.55	76.80	76.40	76.80	50937
2023-06-09	76.75	76.89	76.35	76.58	26077
2023-06-12	76.58	77.53	76.58	77.53	16610
2023-06-13	77.97	78.34	77.97	78.26	15911
2023-06-14	78.42	78.59	77.77	78.06	33609
2023-06-15	77.88	79.07	77.87	78.97	17922
2023-06-16	79.20	79.20	78.51	78.53	97391
2023-06-20	78.04	78.04	77.51	77.82	27280
2023-06-21	77.58	78.31	77.58	78.09	59731
2023-06-22	78.12	78.12	77.63	78.00	20560
2023-06-23	77.26	77.85	77.22	77.55	21224
2023-06-26	77.45	78.10	77.45	77.79	17438
2023-06-27	77.91	79.24	77.91	79.14	44785
2023-06-28	79.07	79.51	78.87	79.38	22441
2023-06-29	79.52	80.20	79.42	80.20	28385
2023-06-30	80.75	81.36	80.66	81.03	27480
2023-07-03	80.75	80.75	80.46	80.67	33728
2023-07-05	80.35	80.43	80.06	80.24	94634
2023-07-06	79.50	79.65	79.04	79.63	25103
2023-07-07	79.45	80.22	79.45	79.56	19154
2023-07-10	79.82	80.90	79.82	80.90	10072
2023-07-11	81.07	81.08	80.61	81.04	70254
2023-07-12	81.73	81.73	81.24	81.41	61561
2023-07-13	81.61	82.04	81.61	81.95	34084
2023-07-14	81.99	82.06	81.68	81.80	42329
2023-07-17	81.60	82.54	81.60	82.39	24046
2023-07-18	82.42	82.71	82.19	82.63	64861
2023-07-19	82.76	82.76	82.10	82.33	14515
2023-07-20	81.97	81.99	81.21	81.21	21563
2023-07-21	81.72	81.72	81.14	81.14	12017
2023-07-24	81.18	81.25	80.91	81.09	18992
2023-07-25	81.01	81.71	81.01	81.44	19848
2023-07-26	81.38	81.44	80.92	81.21	26779
2023-07-27	81.66	81.66	80.13	80.31	25551
2023-07-28	80.98	81.01	80.76	81.01	101935
2023-07-31	81.21	81.41	81.03	81.41	35188
2023-08-01	81.12	81.48	81.10	81.39	53587
2023-08-02	80.95	80.95	80.19	80.27	26778
2023-08-03	79.72	80.16	79.66	79.97	12749
2023-08-04	79.81	80.07	79.05	79.08	72481
2023-08-07	79.37	79.83	79.37	79.83	18326
2023-08-08	79.31	79.38	78.84	79.32	12370
2023-08-09	79.17	79.37	78.78	78.98	25751
2023-08-10	79.43	79.87	78.75	79.00	16823
2023-08-11	78.56	79.01	78.56	78.81	22437
2023-08-14	78.72	79.62	78.72	79.62	14008
2023-08-15	79.25	79.30	78.75	78.91	22443
2023-08-16	78.82	79.18	78.21	78.21	15800
2023-08-17	78.50	78.50	77.06	77.06	10661
2023-08-18	76.52	77.65	76.44	77.49	186378
2023-08-21	77.61	78.13	77.30	78.03	14353
2023-08-22	78.15	78.24	77.94	78.08	9811
2023-08-23	78.35	79.41	78.35	79.30	12374
2023-08-24	79.62	79.62	77.98	77.98	10899
2023-08-25	78.19	79.00	77.88	78.69	21994
2023-08-28	79.05	79.57	78.99	79.36	16868
2023-08-29	79.37	80.80	79.29	80.80	17184
2023-08-30	80.76	81.38	80.76	81.24	29007
2023-08-31	81.39	81.65	81.25	81.25	43021
2023-09-01	81.85	81.85	81.43	81.77	26726
2023-09-05	81.57	81.57	80.63	80.77	51060
2023-09-06	80.59	81.02	80.24	80.64	15045
2023-09-07	80.07	80.45	79.77	80.38	36945
2023-09-08	80.51	80.66	80.10	80.24	21090
2023-09-11	80.30	80.30	80.28	80.28	1706
2023-09-12	80.03	80.19	79.64	79.71	11348
2023-09-13	79.58	79.73	79.29	79.45	12624
2023-09-14	79.94	80.18	79.48	80.09	72621
2023-09-15	79.93	79.93	78.84	79.02	15091
2023-09-18	78.79	79.45	78.79	79.19	18601
2023-09-19	79.20	79.20	78.65	79.12	10277
2023-09-20	79.34	79.53	78.35	78.35	16760
2023-09-21	77.83	77.83	76.67	76.72	26025
2023-09-22	76.96	77.35	76.86	76.87	14827
2023-09-25	76.57	77.23	76.57	77.13	7422
2023-09-26	76.77	76.77	76.04	76.10	17912
2023-09-27	76.45	76.78	76.03	76.64	109744
2023-09-28	76.59	77.71	76.55	77.42	25721
2023-09-29	77.97	77.97	76.86	76.99	14424
2023-10-02	76.74	77.09	76.19	76.52	40637
2023-10-03	76.10	76.10	74.83	75.28	24406
2023-10-04	75.23	75.78	74.93	75.63	9391
2023-10-05	75.56	75.86	75.25	75.73	11181
2023-10-06	75.47	77.35	75.29	76.97	57260
2023-10-09	76.74	77.73	76.62	77.68	10948
2023-10-10	77.88	78.83	77.88	78.25	21524
2023-10-11	78.48	78.77	78.20	78.77	202632
2023-10-12	79.04	79.04	77.45	77.93	78178
2023-10-13	77.94	78.19	76.92	77.12	69186
2023-10-16	77.48	78.26	77.48	78.01	26865
2023-10-17	77.69	78.68	77.69	78.47	13693
2023-10-18	77.96	77.96	76.82	76.83	9526
2023-10-19	76.82	76.99	75.40	75.59	29802
2023-10-20	75.54	75.60	74.41	74.47	29125
2023-10-23	74.22	74.78	73.95	74.22	21611
2023-10-24	74.62	75.21	74.52	74.81	14411
2023-10-25	74.50	74.50	73.46	73.60	22093
2023-10-26	73.49	74.02	73.19	73.27	35133
2023-10-27	73.69	73.69	72.68	72.95	34662
2023-10-30	73.21	73.48	72.69	73.24	50198
2023-10-31	73.25	73.75	73.12	73.57	34757
2023-11-01	73.71	74.71	73.50	74.65	70518
2023-11-02	75.42	76.20	75.42	76.20	28223
2023-11-03	76.74	77.52	76.74	77.22	90445
2023-11-06	77.50	77.50	76.69	77.13	56843
2023-11-07	76.82	77.49	76.67	77.41	47465
2023-11-08	77.41	77.67	77.22	77.50	48852
2023-11-09	77.91	78.07	77.10	77.21	44457
2023-11-10	77.67	78.81	77.64	78.81	34486
2023-11-13	78.61	78.98	78.32	78.87	47231
2023-11-14	80.00	81.04	80.00	80.84	26506
2023-11-15	80.95	81.24	80.32	80.35	95859
2023-11-16	80.30	80.62	79.77	80.02	50565
2023-11-17	80.08	80.55	80.05	80.41	211694
2023-11-20	80.49	81.05	80.35	80.94	39696
2023-11-21	80.66	80.90	80.64	80.68	12439
2023-11-22	80.86	81.33	80.86	81.06	8677
2023-11-24	80.94	81.27	80.94	81.27	8755
2023-11-27	81.04	81.35	81.04	81.25	17208
2023-11-28	81.06	81.22	80.31	80.36	12669
2023-11-29	80.89	81.16	80.36	80.45	14425
2023-11-30	80.64	80.82	80.22	80.81	19906
2023-12-01	80.59	81.97	80.59	81.78	18667
2023-12-04	81.64	81.64	81.01	81.50	27377
2023-12-05	81.11	81.25	80.71	80.90	61348
2023-12-06	81.33	81.36	80.29	80.29	23423
2023-12-07	80.46	80.70	80.34	80.70	16134
2023-12-08	80.75	81.31	80.75	81.25	9330
2023-12-11	81.22	82.24	81.22	82.24	32086
2023-12-12	82.25	82.80	81.92	82.65	27655
2023-12-13	82.77	83.99	82.50	83.99	15532
2023-12-14	84.51	84.55	83.86	84.39	26032
2023-12-15	84.28	84.50	84.03	84.22	81584
2023-12-18	84.41	84.75	84.33	84.49	22629
2023-12-19	84.66	85.38	84.66	85.26	36118
2023-12-20	84.99	85.52	83.85	83.85	20113
2023-12-21	84.52	85.06	84.44	85.01	27160
2023-12-22	85.44	85.61	85.07	85.56	81858
2023-12-26	85.85	86.23	85.75	86.07	15092
2023-12-27	86.12	86.19	85.91	86.19	13949
2023-12-28	86.12	86.16	85.85	85.90	17073
2023-12-29	85.79	85.79	85.20	85.49	19054
2024-01-02	84.70	84.86	83.52	83.89	175905
2024-01-03	83.23	83.24	82.49	82.52	32392
2024-01-04	82.75	83.10	82.40	82.42	32663
2024-01-05	82.27	82.88	82.25	82.37	55572
2024-01-08	82.44	84.05	82.44	84.05	17925
2024-01-09	83.50	84.10	83.16	83.92	39393
2024-01-10	83.84	84.36	83.76	84.35	18600
2024-01-11	84.20	84.58	83.61	84.54	21668
2024-01-12	84.84	85.00	84.26	84.62	18823
2024-01-16	84.32	84.88	84.22	84.66	28511
2024-01-17	84.18	84.39	83.91	84.22	24529
2024-01-18	84.73	85.35	84.46	85.31	15027
2024-01-19	85.70	86.44	85.29	86.44	25428
2024-01-22	86.68	87.37	86.68	87.32	23499
2024-01-23	87.33	87.68	86.56	86.95	24503
2024-01-24	87.32	87.61	86.65	86.65	11973
2024-01-25	87.26	87.43	86.71	87.16	22431
2024-01-26	87.10	87.31	86.84	86.94	16325
2024-01-29	87.03	88.10	87.03	88.06	18524
2024-01-30	87.83	88.38	87.83	88.29	19192
2024-01-31	87.92	88.00	86.81	86.81	15550
2024-02-01	87.26	88.18	86.90	88.13	50957
2024-02-02	88.14	89.74	88.14	89.44	44700
2024-02-05	89.27	89.44	88.50	89.28	17398
2024-02-06	89.32	89.39	88.90	89.31	19151
2024-02-07	89.79	90.74	89.57	90.51	21237
2024-02-08	90.65	91.14	90.46	91.06	19767
2024-02-09	91.50	92.17	91.42	91.98	19679
2024-02-12	92.01	92.15	91.45	91.70	101568
2024-02-13	89.61	90.76	89.46	90.07	35385
2024-02-14	91.11	91.71	90.84	91.63	16534
2024-02-15	92.17	92.74	91.94	92.69	18378
2024-02-16	92.61	93.13	92.20	92.22	13431
2024-02-20	91.70	91.70	90.87	91.28	14649
2024-02-21	90.67	91.17	90.45	91.15	21556
2024-02-22	92.52	93.47	92.52	93.33	14580
2024-02-23	93.66	93.98	93.24	93.65	18347
2024-02-26	93.67	94.39	93.67	94.14	16439
2024-02-27	94.57	94.57	94.10	94.48	69127
2024-02-28	94.08	94.69	94.08	94.57	94187
2024-02-29	95.24	95.30	94.69	95.16	28006
2024-03-01	95.46	96.53	95.40	96.53	18324
2024-03-04	96.71	97.01	96.55	96.62	24341
2024-03-05	96.07	96.07	94.86	95.32	49107
2024-03-06	96.17	96.72	95.80	96.23	19041
2024-03-07	96.78	97.30	96.78	97.11	14878
2024-03-08	97.32	97.64	95.92	95.92	12120
2024-03-11	95.55	95.55	94.55	95.12	9945
2024-03-12	95.65	96.49	95.15	96.45	11367
2024-03-13	96.31	96.56	96.08	96.26	18349
2024-03-14	96.36	96.36	95.39	95.93	7814
2024-03-15	95.12	95.98	95.12	95.52	13121
2024-03-18	95.93	96.32	95.72	95.82	7264
2024-03-19	95.50	96.64	95.46	96.57	13963
2024-03-20	96.70	98.03	96.70	98.02	34042
2024-03-21	98.94	99.60	98.72	99.29	14461
2024-03-22	99.27	99.31	98.72	98.86	12866
2024-03-25	98.64	98.71	98.25	98.25	12661
2024-03-26	98.74	98.81	98.24	98.31	18048
2024-03-27	99.04	99.06	98.14	98.77	7594
2024-03-28	98.75	99.03	98.60	98.78	20953
2024-04-01	98.94	98.94	98.07	98.20	18683
2024-04-02	96.76	97.09	96.65	97.07	16332
2024-04-03	96.75	97.94	96.75	97.58	23897
2024-04-04	98.55	98.58	96.00	96.00	10636
2024-04-05	96.06	97.78	96.06	97.44	22767
2024-04-08	97.80	97.90	97.38	97.76	15302
2024-04-09	97.28	97.28	96.00	96.93	16482
2024-04-10	95.57	96.47	95.46	95.92	14393
2024-04-11	96.44	96.73	95.56	96.51	13230
2024-04-12	95.77	95.77	94.75	95.13	82833
2024-04-15	96.22	96.36	93.55	93.67	54672
2024-04-16	93.84	94.22	93.29	93.77	36898
2024-04-17	94.11	94.11	92.56	92.78	16906
2024-04-18	92.85	93.14	91.92	92.04	10918
2024-04-19	91.83	92.19	90.61	90.96	6729
2024-04-22	91.26	92.41	90.99	91.90	17020
2024-04-23	92.32	93.88	92.22	93.77	35716
2024-04-24	94.22	94.82	93.24	93.74	30299
2024-04-25	92.68	94.00	92.38	93.80	8520
2024-04-26	93.61	94.60	93.61	94.26	12465
2024-04-29	94.43	94.66	94.08	94.47	16032
2024-04-30	93.97	94.30	92.58	92.58	20587
2024-05-01	92.17	93.49	91.84	92.00	56757
2024-05-02	92.86	93.28	91.97	93.10	23902
2024-05-03	94.15	94.35	93.92	94.18	31138
2024-05-06	94.89	95.88	94.89	95.88	34932
2024-05-07	95.83	96.17	95.65	95.76	28026
2024-05-08	95.23	95.81	95.23	95.53	25524
2024-05-09	95.63	96.57	95.53	96.57	11588
2024-05-10	97.15	97.30	96.39	96.56	10328
2024-05-13	97.09	97.09	95.79	95.79	6808
2024-05-14	95.84	96.38	95.67	96.28	5311
2024-05-15	97.12	98.20	97.12	98.20	40603
2024-05-16	97.86	98.02	97.02	97.02	7454
2024-05-17	97.19	97.34	96.94	97.24	15179
2024-05-20	97.23	97.98	97.23	97.86	9244
2024-05-21	97.71	98.02	97.55	97.99	8884
2024-05-22	98.07	98.21	97.26	97.60	9217
2024-05-23	98.02	98.27	97.07	97.31	6531
2024-05-24	97.61	98.73	97.61	98.45	11529
2024-05-28	98.83	98.83	97.26	97.67	32303
2024-05-29	96.56	96.91	96.49	96.49	15225
2024-05-30	96.43	96.83	96.05	96.37	12022
2024-05-31	96.53	96.59	94.87	96.59	10166
2024-06-03	96.75	96.75	94.90	95.79	11567
2024-06-04	95.45	95.45	94.92	95.25	10328
2024-06-05	95.82	97.09	95.72	97.09	11203
2024-06-06	96.93	96.93	96.03	96.17	14284
2024-06-07	95.84	96.36	95.73	95.81	10781
2024-06-10	95.78	96.60	95.78	96.60	10280
2024-06-11	95.90	96.47	95.90	96.45	7782
2024-06-12	97.59	98.45	97.59	97.94	10950
2024-06-13	98.08	98.08	97.12	97.82	13756
2024-06-14	97.26	97.26	96.51	97.17	10968
2024-06-17	96.99	98.80	96.99	98.62	13740
2024-06-18	98.64	99.77	98.64	99.77	20257
2024-06-20	100.02	100.10	98.60	98.83	44355
2024-06-21	98.73	98.73	97.83	98.49	12536
2024-06-24	98.52	98.91	98.06	98.30	18209
2024-06-25	98.71	98.71	98.10	98.59	8945
2024-06-26	98.19	98.19	97.62	97.74	6264
2024-06-27	97.83	98.38	97.83	98.38	9347
2024-06-28	98.64	99.07	97.61	97.86	10943
2024-07-01	98.15	98.40	97.14	97.46	26015
2024-07-02	97.06	98.06	97.06	98.06	13650
2024-07-03	98.51	98.75	98.49	98.75	5415
2024-07-05	98.65	98.74	98.41	98.72	10448
2024-07-08	99.18	99.18	98.70	98.96	9354
2024-07-09	99.12	99.26	98.64	98.64	13518
2024-07-10	98.57	99.27	98.56	99.27	8655
2024-07-11	99.83	99.85	99.19	99.48	13343
2024-07-12	100.00	100.99	100.00	100.34	59111
2024-07-15	100.45	101.07	100.35	100.50	5728
2024-07-16	100.67	101.66	100.67	101.65	9278
2024-07-17	100.28	100.28	98.40	98.46	7260
2024-07-18	99.06	99.39	97.50	97.99	20093
2024-07-19	97.84	97.84	97.27	97.38	10162
2024-07-22	98.15	99.11	97.79	99.01	14440
2024-07-23	98.67	99.41	98.67	98.95	13357
2024-07-24	97.71	97.71	95.75	95.75	16298
2024-07-25	95.93	96.80	95.14	95.34	10695
2024-07-26	96.53	97.19	96.36	96.77	11287
2024-07-29	96.94	97.30	96.49	96.72	15965
2024-07-30	97.08	97.10	96.09	96.30	8349
2024-07-31	98.06	98.98	97.67	98.54	34543
2024-08-01	98.12	99.18	95.69	96.41	36976
2024-08-02	94.57	94.57	92.78	93.64	15124
2024-08-05	89.93	92.46	89.93	91.90	42643
2024-08-06	92.55	94.75	92.53	93.27	32459
2024-08-07	94.85	95.08	92.33	92.52	9813
2024-08-08	93.29	95.53	93.29	95.49	13382
2024-08-09	94.84	96.09	94.84	95.96	10065
2024-08-12	96.09	96.09	95.33	95.50	9031
2024-08-13	96.03	96.75	95.93	96.75	7999
2024-08-14	96.96	97.46	96.76	97.15	7952
2024-08-15	98.19	99.33	98.19	99.27	18619
2024-08-16	98.88	99.45	98.85	99.16	8237
2024-08-19	99.43	99.99	99.05	99.99	11763
2024-08-20	100.01	100.26	99.29	99.55	19533
2024-08-21	99.93	100.83	99.93	100.83	12787
2024-08-22	101.00	101.06	99.95	99.95	10903
2024-08-23	100.90	101.27	100.88	101.27	8295
2024-08-26	101.42	101.42	100.26	100.31	10639
2024-08-27	100.03	100.79	99.78	100.79	10535
2024-08-28	100.56	100.95	99.63	100.02	7439
2024-08-29	100.33	101.22	100.04	100.05	7571
2024-08-30	100.60	101.08	99.77	101.08	5497
2024-09-03	100.34	100.34	97.45	97.75	28882
2024-09-04	97.48	97.99	97.42	97.71	13649
2024-09-05	97.59	97.59	96.38	96.85	16739
2024-09-06	96.84	96.84	94.87	95.00	14924
2024-09-09	95.76	96.41	95.49	95.90	8802
2024-09-10	96.27	96.27	95.41	96.06	11995
2024-09-11	96.23	97.65	94.88	97.55	10481
2024-09-12	97.73	99.16	97.73	99.01	8975
2024-09-13	99.38	100.35	99.16	100.17	12343
2024-09-16	100.52	100.83	100.21	100.83	6702
2024-09-17	101.14	101.43	100.81	101.07	8483
2024-09-18	101.40	102.20	100.73	100.73	7326
2024-09-19	102.84	102.85	102.22	102.85	67084
2024-09-20	102.38	102.73	102.18	102.56	38446
2024-09-23	103.00	103.37	102.91	103.26	8163
2024-09-24	103.50	103.50	102.58	103.17	13622
2024-09-25	103.09	103.36	102.71	102.86	12160
2024-09-26	103.66	103.76	102.92	103.31	13432
2024-09-27	103.45	103.45	102.56	102.79	8275
2024-09-30	102.60	103.26	102.09	103.26	12718
2024-10-01	103.09	103.15	102.08	102.88	49086
2024-10-02	102.37	103.37	102.37	103.16	10959
2024-10-03	103.09	103.40	102.65	103.11	38513
2024-10-04	104.16	104.23	103.37	104.10	18803
2024-10-07	103.51	103.59	102.80	103.08	7035
2024-10-08	103.53	104.58	103.53	104.40	45311
2024-10-09	104.35	105.55	104.35	105.46	12898
2024-10-10	104.87	104.99	104.38	104.72	50129
2024-10-11	105.15	106.22	105.15	106.22	34596
2024-10-14	106.51	107.30	106.42	107.30	7865
2024-10-15	107.39	107.39	106.15	106.15	13102
2024-10-16	106.41	107.03	106.23	107.03	6216
2024-10-17	107.60	107.60	106.83	106.83	8533
2024-10-18	107.30	107.30	106.95	107.11	21315
2024-10-21	107.28	107.32	106.35	106.83	10766
2024-10-22	105.74	106.17	105.54	105.87	36160
2024-10-23	105.52	106.15	104.74	105.46	10840
2024-10-24	105.50	105.77	105.20	105.39	12647
2024-10-25	105.46	105.68	104.43	104.86	29672
2024-10-28	105.45	105.68	105.36	105.62	15656
2024-10-29	105.05	106.09	105.05	106.09	16730
2024-10-30	105.54	105.89	105.06	105.19	11296
2024-10-31	104.77	104.80	103.60	103.60	16876
2024-11-01	103.96	104.38	103.21	103.21	41950
2024-11-04	103.15	103.81	103.15	103.33	18074
2024-11-05	103.71	105.76	103.71	105.76	50369
2024-11-06	108.69	109.34	107.96	109.25	21107
2024-11-07	110.90	111.25	110.62	111.18	20001
2024-11-08	112.52	113.51	112.47	113.45	10425
2024-11-11	114.15	114.52	113.82	114.34	14402
2024-11-12	113.85	114.12	113.06	113.55	35446
2024-11-13	113.90	114.20	113.06	113.20	16435
2024-11-14	113.15	113.15	111.45	111.58	15971
2024-11-15	111.01	111.01	110.36	110.74	15752
2024-11-18	110.95	111.52	110.61	111.08	8866
2024-11-19	110.27	112.34	110.27	112.34	11796
2024-11-20	112.51	112.66	111.54	112.64	13186
2024-11-21	113.13	114.63	113.13	114.30	27597
2024-11-22	114.41	115.85	114.41	115.75	20881
2024-11-25	116.68	116.83	115.63	116.14	57012
2024-11-26	116.11	116.92	116.11	116.89	117644
2024-11-27	116.88	116.88	115.58	115.87	28150
2024-11-29	116.34	116.97	116.34	116.74	6316
2024-12-02	116.92	116.93	115.95	116.05	28087
2024-12-03	116.02	116.82	116.02	116.82	32539
2024-12-04	117.40	117.55	117.00	117.55	31455
2024-12-05	117.33	117.67	116.69	116.88	20189
2024-12-06	117.21	117.62	117.05	117.55	17640
2024-12-09	117.16	117.16	114.26	114.30	14687
2024-12-10	114.03	114.43	112.92	113.11	13438
2024-12-11	113.78	114.49	113.76	114.26	18864
2024-12-12	114.35	114.35	113.57	113.59	18848
2024-12-13	114.04	114.13	112.96	113.37	116423
2024-12-16	113.48	114.35	113.48	113.94	35653
2024-12-17	113.46	113.49	112.30	112.48	23239
2024-12-18	112.70	112.71	108.02	108.02	24507
2024-12-19	109.11	109.65	108.12	108.25	20695
2024-12-20	108.34	110.52	108.34	109.98	17661
2024-12-23	109.65	109.93	108.71	109.76	9995
2024-12-24	109.82	110.94	109.82	110.90	26362
2024-12-26	110.46	111.03	110.30	110.95	11701
2024-12-27	110.41	110.41	108.69	109.32	16939
2024-12-30	108.01	108.89	107.39	108.35	24037
2024-12-31	108.60	108.60	107.45	107.61	56023
2025-01-02	108.41	109.16	107.16	107.96	30864
2025-01-03	108.28	109.81	108.28	109.64	11695
2025-01-06	110.56	110.99	109.90	110.29	10441
2025-01-07	110.47	110.47	107.91	108.40	15286
2025-01-08	108.16	109.10	107.81	109.10	18340
2025-01-10	107.95	107.95	106.58	106.99	17588
2025-01-13	105.63	106.95	105.63	106.95	11848
2025-01-14	108.08	109.04	107.68	108.74	14554
2025-01-15	111.04	111.23	110.51	111.03	25754
2025-01-16	111.26	112.34	111.26	111.80	14255
2025-01-17	112.88	113.18	112.40	112.76	13858
2025-01-21	113.79	114.97	113.79	114.86	47466
2025-01-22	115.65	115.84	115.45	115.74	21152
2025-01-23	115.41	115.99	115.10	115.88	21643
2025-01-24	116.00	116.05	115.24	115.59	22344
2025-01-27	111.51	111.63	109.51	110.41	21497
2025-01-28	110.99	112.47	110.95	111.98	38353
2025-01-29	111.98	112.48	111.51	111.96	29356
2025-01-30	113.50	113.74	112.99	113.65	8573
2025-01-31	114.06	114.15	112.36	112.36	14074
2025-02-03	110.06	112.20	109.71	111.78	22428
2025-02-04	112.10	112.83	112.10	112.62	23687
2025-02-05	113.11	114.20	112.74	114.19	47450
2025-02-06	114.85	114.91	114.06	114.91	20628
2025-02-07	115.53	115.63	114.16	114.41	14999
2025-02-10	114.62	115.44	114.62	115.26	13235
2025-02-11	114.25	114.45	113.53	114.05	24909
2025-02-12	112.46	113.60	112.46	113.18	18594
2025-02-13	114.90	115.45	114.12	115.45	27908
2025-02-14	115.52	115.85	114.82	115.85	14636
2025-02-18	116.30	116.30	115.55	116.13	7532
2025-02-19	115.79	115.89	115.24	115.38	15632
2025-02-20	114.82	114.82	111.88	112.90	37851
2025-02-21	113.29	113.29	108.63	108.80	42330
2025-02-24	109.14	109.34	107.16	107.68	23633
2025-02-25	107.36	107.51	105.27	106.89	60440
2025-02-26	107.30	108.95	107.24	107.72	13148
2025-02-27	108.23	108.33	105.56	105.65	8119
2025-02-28	105.27	107.46	105.27	107.46	21608
2025-03-03	108.44	108.44	104.49	105.07	19181
2025-03-04	103.55	105.07	101.09	103.09	24293
2025-03-05	103.13	104.57	102.27	104.26	25758
2025-03-06	102.31	103.14	100.05	100.27	22154
2025-03-07	99.66	100.84	97.76	100.67	28988
2025-03-10	98.67	98.67	95.94	97.11	42884
2025-03-11	97.16	99.06	96.81	97.83	54647
2025-03-12	99.66	100.31	98.07	99.05	52428

Explore More About PDP

Coins representing dividend payouts and trends

PDP Dividend History

Discover Invesco Dorsey Wright'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

PDP Stock Split History

Discover Invesco Dorsey Wright'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

PDP Historical Prices

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

Web Analytics