PFBC Historical Prices

Summary

Key Stock Metrics

71.90

(April 7, 2025)

52-Week Low

99.78

(November 25, 2024)

52-Week High

99.78

(November 25, 2024)

All-Time High

79.89

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-20	7.55	7.55	7.30	7.48	3401
2011-06-21	7.38	7.51	7.38	7.51	5054
2011-06-22	7.51	7.51	7.35	7.46	1300
2011-06-23	7.35	7.51	7.35	7.51	3638
2011-06-24	7.51	7.51	7.25	7.25	8477
2011-06-27	7.27	7.47	7.27	7.47	1403
2011-06-28	7.35	7.47	7.35	7.47	1860
2011-06-29	7.45	7.47	7.25	7.47	7296
2011-06-30	7.25	7.47	7.10	7.20	9032
2011-07-01	7.20	7.30	7.20	7.20	7808
2011-07-05	7.06	7.30	7.06	7.19	1340
2011-07-06	7.05	7.15	7.05	7.15	600
2011-07-07	7.20	7.31	7.20	7.27	36200
2011-07-08	7.02	7.39	7.02	7.30	20565
2011-07-11	7.35	7.47	7.27	7.40	5884
2011-07-12	7.40	7.55	7.40	7.50	11801
2011-07-13	7.55	7.70	7.55	7.60	2878
2011-07-14	7.63	7.76	7.63	7.76	2166
2011-07-15	7.77	7.80	7.39	7.80	8000
2011-07-18	7.50	7.55	7.36	7.52	9279
2011-07-20	7.45	7.45	7.45	7.45	12000
2011-07-21	7.67	8.01	7.67	7.80	14500
2011-07-22	7.70	7.99	7.70	7.82	3740
2011-07-25	7.86	8.16	7.86	8.16	10590
2011-07-26	8.15	8.35	8.15	8.15	12481
2011-07-27	8.39	8.50	8.06	8.27	1385
2011-07-28	8.95	9.50	7.99	9.20	24507
2011-07-29	9.23	9.28	8.89	8.89	14348
2011-08-01	9.22	9.22	8.98	9.13	3859
2011-08-02	9.08	9.23	8.98	8.98	9977
2011-08-03	8.98	9.00	7.75	8.59	21175
2011-08-04	8.69	8.69	7.77	8.20	13236
2011-08-05	8.13	8.13	7.55	7.66	16529
2011-08-08	7.59	7.61	7.35	7.48	15935
2011-08-09	7.35	8.75	7.35	7.43	12929
2011-08-10	7.35	8.75	7.35	8.55	4413
2011-08-11	8.11	8.40	7.87	7.95	10247
2011-08-12	7.54	7.77	7.40	7.53	15170
2011-08-15	7.67	7.95	7.40	7.72	2343
2011-08-16	7.80	7.82	7.51	7.60	1614
2011-08-17	7.47	7.62	7.00	7.34	22501
2011-08-18	7.36	7.36	7.26	7.35	6220
2011-08-19	7.31	7.32	7.31	7.32	1224
2011-08-22	7.28	7.38	7.28	7.35	1860
2011-08-23	7.31	7.55	7.30	7.52	1550
2011-08-24	7.58	7.66	7.58	7.65	1400
2011-08-25	7.70	7.89	7.49	7.80	3613
2011-08-29	7.76	7.85	7.65	7.85	2126
2011-08-30	7.91	7.96	7.91	7.96	500
2011-08-31	7.97	7.99	7.97	7.99	200
2011-09-01	8.01	8.23	8.00	8.23	655
2011-09-02	8.17	8.17	8.00	8.01	1771
2011-09-06	8.00	8.45	8.00	8.30	5414
2011-09-07	8.30	8.40	8.11	8.24	10137
2011-09-08	8.29	8.39	8.00	8.26	6492
2011-09-09	8.29	8.29	8.01	8.01	2006
2011-09-12	8.23	8.25	8.08	8.16	3820
2011-09-14	7.99	8.29	7.97	8.13	9949
2011-09-16	7.96	7.96	7.46	7.70	21605
2011-09-19	7.62	7.98	7.62	7.85	9230
2011-09-20	7.99	7.99	7.55	7.56	4509
2011-09-21	7.42	7.42	7.41	7.41	200
2011-09-22	7.41	7.84	7.40	7.40	9463
2011-09-23	7.38	7.41	7.36	7.38	7557
2011-09-26	7.35	7.64	7.20	7.20	14998
2011-09-27	7.28	7.51	7.26	7.26	17961
2011-09-28	7.41	7.88	7.24	7.88	29831
2011-09-29	7.49	7.93	7.38	7.78	23571
2011-09-30	7.75	7.94	7.56	7.94	10549
2011-10-03	7.89	7.89	7.78	7.78	300
2011-10-04	7.29	7.64	7.25	7.42	2674
2011-10-05	7.40	7.41	7.35	7.37	2140
2011-10-06	7.49	7.72	7.49	7.52	1728
2011-10-07	7.59	7.59	7.36	7.36	700
2011-10-10	7.21	7.75	7.20	7.75	4510
2011-10-11	7.49	7.71	7.49	7.51	4826
2011-10-12	7.53	7.71	7.40	7.40	5600
2011-10-13	7.69	7.80	7.67	7.80	6364
2011-10-14	7.46	7.79	7.46	7.79	4878
2011-10-17	7.79	7.79	7.60	7.78	3001
2011-10-18	7.50	7.79	7.50	7.79	3015
2011-10-19	7.79	7.79	7.70	7.79	1600
2011-10-20	7.79	7.79	7.50	7.79	7500
2011-10-21	7.77	7.79	7.70	7.79	5010
2011-10-24	7.72	7.72	7.55	7.65	20100
2011-10-25	7.59	7.79	7.59	7.62	10772
2011-10-26	7.79	7.79	7.65	7.78	5818
2011-10-27	7.80	7.85	7.79	7.79	2330
2011-10-28	8.15	8.15	8.08	8.08	320
2011-10-31	8.10	8.10	7.99	8.00	1441
2011-11-01	7.82	8.12	7.68	8.10	3375
2011-11-02	8.17	8.25	8.10	8.25	3480
2011-11-03	7.98	8.29	7.98	8.07	6201
2011-11-04	8.05	8.10	8.05	8.06	20291
2011-11-07	8.15	8.28	7.88	8.20	4684
2011-11-08	7.77	8.18	7.77	8.18	350
2011-11-09	8.17	8.18	8.08	8.08	500
2011-11-10	8.00	8.00	7.67	8.00	2125
2011-11-11	8.00	8.00	7.69	7.74	3369
2011-11-14	7.87	8.00	7.50	7.60	23723
2011-11-15	7.62	7.79	7.62	7.79	1485
2011-11-16	7.66	7.78	7.65	7.69	10358
2011-11-17	7.58	7.66	7.46	7.55	16000
2011-11-18	7.51	7.51	7.37	7.38	15481
2011-11-21	7.35	7.38	7.35	7.38	2346
2011-11-22	7.35	7.50	7.35	7.40	2100
2011-11-23	7.35	7.49	7.25	7.49	19149
2011-11-25	7.38	7.42	7.38	7.38	439
2011-11-28	7.38	7.40	7.38	7.40	300
2011-11-29	7.40	7.54	7.40	7.54	700
2011-11-30	7.54	7.58	7.50	7.55	503
2011-12-01	7.55	7.99	7.54	7.88	5990
2011-12-02	7.82	7.91	7.66	7.71	2712
2011-12-05	7.80	7.81	7.67	7.70	26220
2011-12-06	7.75	7.75	7.70	7.70	2800
2011-12-08	7.66	7.66	7.66	7.66	200
2011-12-09	7.75	7.80	7.56	7.56	3186
2011-12-12	7.29	7.49	7.29	7.49	3695
2011-12-13	7.54	7.54	7.35	7.40	2813
2011-12-14	7.41	7.54	7.36	7.46	5312
2011-12-15	7.36	7.51	7.36	7.51	3332
2011-12-16	7.55	7.55	7.37	7.37	1272
2011-12-19	7.50	7.65	7.36	7.65	10125
2011-12-20	7.78	7.78	7.48	7.50	6700
2011-12-21	7.40	7.79	7.40	7.50	1160
2011-12-22	7.55	7.61	7.49	7.58	6207
2011-12-23	7.50	7.55	7.49	7.49	20500
2011-12-27	7.47	7.55	7.41	7.51	18725
2011-12-28	7.43	7.65	7.40	7.40	11517
2011-12-29	7.41	7.45	7.41	7.41	794
2011-12-30	7.41	7.52	7.41	7.45	18734
2012-01-03	7.60	7.70	7.42	7.64	3154
2012-01-04	7.61	7.61	7.41	7.41	500
2012-01-05	7.50	7.59	7.40	7.50	38972
2012-01-06	7.42	7.59	7.41	7.55	10680
2012-01-09	7.50	7.50	7.45	7.48	14950
2012-01-10	7.50	7.50	7.41	7.41	16675
2012-01-11	7.40	7.51	7.40	7.50	917
2012-01-12	7.40	7.51	7.40	7.50	6530
2012-01-13	7.50	7.50	7.40	7.40	3167
2012-01-17	7.50	7.97	7.50	7.50	31213
2012-01-18	7.50	7.56	7.50	7.53	47400
2012-01-19	7.89	7.90	7.58	7.60	6560
2012-01-20	7.66	7.75	7.65	7.67	6063
2012-01-23	7.61	7.80	7.60	7.63	15211
2012-01-24	7.70	7.70	7.66	7.70	7201
2012-01-25	7.70	7.72	7.61	7.61	15670
2012-01-26	8.00	8.41	7.71	8.00	16017
2012-01-27	8.00	8.40	7.99	8.25	129234
2012-01-30	8.16	8.22	8.15	8.16	10599
2012-01-31	8.21	8.69	8.21	8.51	20101
2012-02-01	8.60	9.00	8.60	8.95	13718
2012-02-02	8.96	8.96	8.75	8.95	6859
2012-02-03	8.92	9.50	8.91	9.23	13947
2012-02-06	9.32	9.32	9.16	9.16	2896
2012-02-07	9.12	9.29	9.00	9.25	16250
2012-02-08	9.20	9.34	9.10	9.17	4273
2012-02-09	9.20	9.90	9.20	9.67	13879
2012-02-10	9.61	9.85	9.49	9.59	4560
2012-02-13	9.53	9.81	9.34	9.34	9455
2012-02-14	9.39	9.78	9.39	9.77	11553
2012-02-15	9.66	9.84	9.57	9.84	7676
2012-02-16	9.78	9.85	9.60	9.78	17634
2012-02-17	9.74	10.20	9.09	10.15	35650
2012-02-21	10.07	10.37	9.75	9.77	22984
2012-02-22	9.75	10.11	9.54	9.86	11800
2012-02-23	9.93	10.25	9.67	9.95	17450
2012-02-24	9.90	10.05	9.53	10.05	13920
2012-02-27	9.99	10.25	9.82	10.15	8250
2012-02-28	9.92	10.14	9.82	9.97	9638
2012-02-29	10.07	10.10	9.85	10.10	7776
2012-03-01	10.22	10.22	10.05	10.21	15014
2012-03-02	10.13	10.20	10.05	10.15	1910
2012-03-05	10.12	10.20	10.10	10.20	4000
2012-03-06	10.05	10.20	10.05	10.12	15566
2012-03-07	10.14	10.15	10.10	10.15	4500
2012-03-08	10.16	10.30	10.16	10.25	13510
2012-03-09	10.30	10.50	10.23	10.50	10920
2012-03-12	10.50	10.85	10.28	10.67	21101
2012-03-13	10.75	10.80	10.37	10.68	18530
2012-03-14	10.75	10.80	10.38	10.63	15760
2012-03-15	10.64	10.78	10.52	10.56	10575
2012-03-16	10.60	10.85	10.58	10.60	15457
2012-03-19	10.61	10.85	10.58	10.84	20420
2012-03-20	10.78	11.46	10.78	11.30	21398
2012-03-21	11.39	12.49	11.39	12.00	38598
2012-03-22	12.00	12.03	11.65	11.69	52032
2012-03-23	11.69	11.91	11.69	11.91	43091
2012-03-26	11.81	12.39	11.70	12.05	33009
2012-03-27	11.99	12.00	11.67	11.96	4802
2012-03-28	11.90	12.00	11.90	11.99	6300
2012-03-29	11.90	11.99	11.62	11.78	27534
2012-03-30	11.80	11.86	11.53	11.78	21268
2012-04-02	11.84	11.99	11.55	11.80	6605
2012-04-03	11.97	11.97	11.56	11.80	12470
2012-04-04	11.80	11.80	11.50	11.74	7267
2012-04-05	11.70	11.78	11.70	11.78	2798
2012-04-09	11.70	11.75	11.65	11.74	1450
2012-04-10	11.74	11.80	11.50	11.58	6027
2012-04-11	11.57	11.79	11.51	11.69	4934
2012-04-12	11.69	11.77	11.16	11.76	12458
2012-04-13	11.53	12.03	11.53	11.99	12000
2012-04-16	12.06	12.50	11.92	11.92	10835
2012-04-17	11.99	12.10	11.94	11.95	7955
2012-04-18	11.95	12.03	11.65	11.81	18062
2012-04-19	11.91	11.91	11.70	11.90	12686
2012-04-20	11.92	11.95	11.72	11.86	7260
2012-04-23	11.87	11.95	11.59	11.90	12601
2012-04-24	11.86	11.95	11.75	11.90	41300
2012-04-25	11.93	12.00	11.64	11.90	18789
2012-04-26	12.11	13.00	12.08	12.51	62131
2012-04-27	12.85	12.85	12.50	12.74	38112
2012-04-30	12.80	12.85	12.27	12.42	38160
2012-05-01	12.37	12.69	12.30	12.57	63288
2012-05-02	12.50	12.79	12.41	12.65	19726
2012-05-03	12.59	12.70	12.39	12.66	14378
2012-05-04	12.67	13.00	12.59	12.82	31668
2012-05-07	12.74	12.99	12.69	12.72	56396
2012-05-08	12.73	12.98	12.72	12.72	39992
2012-05-09	12.50	12.97	12.50	12.53	25984
2012-05-10	12.61	13.25	12.40	12.88	90701
2012-05-11	12.85	13.35	12.85	13.04	22257
2012-05-14	13.06	13.28	12.58	12.89	39901
2012-05-15	12.89	13.05	12.58	12.80	30244
2012-05-16	12.78	12.78	12.40	12.56	18919
2012-05-17	12.59	12.72	12.42	12.58	22336
2012-05-18	12.63	12.70	12.42	12.50	7468
2012-05-21	12.56	12.75	12.30	12.46	25082
2012-05-22	12.40	12.54	11.88	11.88	28822
2012-05-23	12.01	12.01	11.50	11.78	11657
2012-05-24	11.84	12.15	11.69	11.94	29857
2012-05-25	11.89	12.15	11.88	12.04	9940
2012-05-29	11.96	12.32	11.91	12.32	28902
2012-05-30	12.42	12.42	12.10	12.25	28924
2012-05-31	12.19	12.55	12.15	12.27	30290
2012-06-01	12.20	12.75	12.20	12.52	11169
2012-06-04	12.53	12.80	12.26	12.47	22956
2012-06-05	12.55	12.78	12.32	12.63	25986
2012-06-06	12.80	12.80	12.45	12.66	48144
2012-06-07	12.69	12.69	12.32	12.64	35302
2012-06-08	12.50	12.69	12.19	12.61	65546
2012-06-11	12.53	12.63	12.01	12.04	42901
2012-06-12	12.15	12.45	11.99	12.20	24891
2012-06-13	12.29	12.45	12.04	12.30	56993
2012-06-14	12.39	12.58	12.18	12.47	94154
2012-06-15	12.48	12.48	12.24	12.24	67320
2012-06-18	12.32	12.71	12.26	12.65	59356
2012-06-19	12.61	13.00	12.60	12.92	57668
2012-06-20	12.85	13.00	12.65	12.99	60718
2012-06-21	12.92	13.15	12.65	13.04	122859
2012-06-22	12.96	13.00	12.63	13.00	1600486
2012-06-25	13.03	13.10	12.76	12.96	75392
2012-06-26	13.02	13.35	12.92	13.30	72341
2012-06-27	13.29	13.35	13.16	13.25	77814
2012-06-28	13.17	13.27	12.68	13.19	51597
2012-06-29	13.35	13.36	13.11	13.36	49578
2012-07-02	13.35	14.00	13.30	13.89	65335
2012-07-03	13.94	14.08	13.84	14.07	29916
2012-07-05	13.98	14.38	13.98	14.09	34018
2012-07-06	12.99	12.99	11.42	11.67	161865
2012-07-09	11.98	11.98	11.50	11.66	78881
2012-07-10	11.65	11.65	11.50	11.64	41819
2012-07-11	11.68	11.71	11.38	11.60	39544
2012-07-12	11.33	11.55	11.16	11.40	34418
2012-07-13	11.40	11.93	11.40	11.93	33172
2012-07-16	11.95	11.95	11.70	11.70	17288
2012-07-17	11.73	11.74	11.51	11.60	39367
2012-07-18	11.60	11.60	11.42	11.48	16024
2012-07-19	11.50	11.58	11.39	11.39	25727
2012-07-20	11.35	11.54	11.18	11.25	26294
2012-07-23	11.25	11.45	10.82	10.84	38236
2012-07-24	10.92	10.92	10.57	10.62	23031
2012-07-25	10.71	11.01	10.71	10.93	15258
2012-07-26	11.02	11.25	10.95	11.12	39468
2012-07-27	11.17	11.17	10.95	11.09	29584
2012-07-30	11.08	11.12	10.95	10.95	13871
2012-07-31	10.90	11.06	10.75	10.78	20558
2012-08-01	10.77	10.78	10.52	10.52	50998
2012-08-02	10.54	10.90	10.54	10.83	15747
2012-08-03	10.99	11.06	10.74	11.00	23552
2012-08-06	10.97	11.14	10.78	11.09	20088
2012-08-07	11.07	11.14	10.91	11.14	19204
2012-08-08	11.06	11.69	10.96	11.48	18572
2012-08-09	11.40	12.14	11.35	11.86	35956
2012-08-10	11.87	12.41	11.60	12.02	37183
2012-08-13	12.01	12.24	11.94	11.98	5983
2012-08-14	11.95	12.04	11.92	11.94	9813
2012-08-15	11.89	11.97	11.86	11.95	13239
2012-08-16	11.92	12.34	11.74	12.32	11337
2012-08-17	12.26	12.54	12.16	12.53	16486
2012-08-20	12.60	12.66	12.36	12.58	14021
2012-08-21	12.58	12.82	11.99	12.24	14464
2012-08-22	12.26	12.26	11.75	11.91	34306
2012-08-23	11.98	12.58	11.75	12.28	32893
2012-08-24	12.27	12.74	12.23	12.59	11487
2012-08-27	12.53	12.62	12.45	12.55	11162
2012-08-28	12.74	13.00	12.74	12.89	15095
2012-08-29	12.88	12.89	12.25	12.31	20694
2012-08-30	12.30	12.71	12.30	12.65	6067
2012-08-31	12.75	12.93	12.60	12.89	10277
2012-09-04	12.83	12.99	12.48	12.99	19013
2012-09-05	13.05	13.44	12.97	13.00	119388
2012-09-06	13.02	13.50	12.93	13.47	35633
2012-09-07	13.70	14.43	13.67	13.73	34422
2012-09-10	13.67	13.67	13.18	13.45	15051
2012-09-11	13.52	13.52	13.16	13.26	15547
2012-09-12	13.34	13.47	13.16	13.45	6197
2012-09-13	13.39	14.00	13.22	13.95	22222
2012-09-14	13.89	13.89	13.11	13.57	31788
2012-09-17	13.49	13.60	13.33	13.59	10665
2012-09-18	13.60	13.92	13.57	13.91	20358
2012-09-19	13.84	14.00	13.84	13.93	22009
2012-09-20	13.91	13.92	13.63	13.69	10711
2012-09-21	13.94	14.20	13.28	14.20	72228
2012-09-24	13.50	14.20	13.26	14.20	35253
2012-09-25	14.20	14.49	13.99	14.22	44311
2012-09-26	14.26	14.38	14.10	14.34	10727
2012-09-27	14.31	14.50	14.31	14.44	10410
2012-09-28	14.37	14.49	14.18	14.18	12382
2012-10-01	14.26	14.39	14.15	14.17	16776
2012-10-02	14.24	14.29	13.60	13.91	15080
2012-10-03	13.96	14.06	13.66	13.89	11171
2012-10-04	13.96	14.10	13.96	14.10	7830
2012-10-05	14.08	14.29	14.01	14.14	10285
2012-10-08	14.15	14.15	13.69	13.96	24638
2012-10-09	14.01	14.01	13.83	13.90	5876
2012-10-10	13.95	14.00	13.88	13.96	11820
2012-10-11	14.00	14.00	13.80	13.85	6288
2012-10-12	13.87	13.89	13.52	13.52	19780
2012-10-15	13.71	13.71	13.45	13.59	9739
2012-10-16	13.60	13.72	13.46	13.68	12570
2012-10-17	13.70	13.94	13.59	13.94	4919
2012-10-18	14.10	14.11	13.67	13.98	50307
2012-10-19	13.89	14.10	13.72	13.92	26113
2012-10-22	13.87	14.00	13.67	13.87	11738
2012-10-23	13.85	13.94	13.76	13.86	7848
2012-10-24	13.93	14.00	13.87	13.87	94244
2012-10-25	13.97	14.00	13.73	13.97	4938
2012-10-26	14.00	14.15	13.81	14.12	10180
2012-10-31	14.11	14.21	13.91	14.21	13050
2012-11-01	14.18	14.21	14.02	14.19	24522
2012-11-02	14.17	14.20	13.98	14.08	11170
2012-11-05	13.85	14.21	13.85	14.18	4660
2012-11-06	14.22	14.23	14.18	14.23	7863
2012-11-07	14.15	14.15	13.71	13.80	19377
2012-11-08	13.82	13.83	13.49	13.57	18227
2012-11-09	13.49	13.89	13.49	13.64	8322
2012-11-12	13.64	13.73	13.64	13.73	8151
2012-11-13	13.73	13.88	13.49	13.84	33677
2012-11-14	13.89	13.93	13.55	13.55	5451
2012-11-15	13.59	13.59	12.95	13.02	12827
2012-11-16	12.96	13.25	12.96	13.12	20335
2012-11-19	13.27	13.47	13.15	13.39	14498
2012-11-20	13.41	13.66	13.39	13.49	5698
2012-11-21	13.38	13.59	13.19	13.28	7340
2012-11-23	13.35	13.68	13.35	13.68	11025
2012-11-26	13.61	13.61	13.29	13.39	17560
2012-11-27	13.35	13.88	13.22	13.65	34023
2012-11-28	13.59	13.59	13.42	13.53	6102
2012-11-29	13.66	13.75	13.61	13.75	5692
2012-11-30	13.81	13.97	13.33	13.55	31836
2012-12-03	13.67	13.94	13.60	13.92	24520
2012-12-04	13.89	13.91	13.61	13.85	14266
2012-12-05	13.90	13.90	13.61	13.84	4768
2012-12-06	13.86	13.86	13.64	13.83	4371
2012-12-07	13.87	13.87	13.55	13.69	19122
2012-12-10	13.75	13.94	13.74	13.93	4617
2012-12-11	14.00	14.57	13.94	14.22	41200
2012-12-12	14.21	14.26	13.98	13.98	6243
2012-12-13	14.03	14.03	13.68	13.72	2895
2012-12-14	13.67	14.02	13.58	13.69	35055
2012-12-17	13.73	14.06	13.73	14.02	12231
2012-12-18	14.19	14.19	13.86	14.10	20937
2012-12-19	14.03	14.15	13.76	13.98	16057
2012-12-20	14.00	14.07	13.76	14.00	21371
2012-12-21	13.99	14.19	13.73	14.18	59466
2012-12-24	14.15	14.17	14.06	14.06	1928
2012-12-26	14.10	14.17	13.81	14.14	6170
2012-12-27	14.11	14.19	13.89	14.13	6380
2012-12-28	14.13	14.20	14.06	14.08	4669
2012-12-31	14.09	14.28	13.85	14.20	21703
2013-01-02	14.33	15.20	14.24	15.01	73264
2013-01-03	15.07	15.07	14.88	14.97	8999
2013-01-04	15.07	15.10	14.50	15.02	16411
2013-01-07	14.91	14.93	14.76	14.87	4806
2013-01-08	14.85	15.00	14.61	15.00	10584
2013-01-09	15.00	15.00	14.56	15.00	11008
2013-01-10	14.95	15.04	14.88	15.04	39482
2013-01-11	15.04	15.04	14.64	14.74	16671
2013-01-14	14.85	14.85	14.61	14.74	9738
2013-01-15	14.70	14.95	14.62	14.69	24803
2013-01-16	14.68	14.70	14.63	14.70	4439
2013-01-17	14.79	14.79	14.50	14.71	39264
2013-01-18	14.66	14.70	14.56	14.58	18667
2013-01-22	14.36	14.64	14.36	14.47	15434
2013-01-23	14.52	14.59	14.52	14.55	31329
2013-01-24	14.60	14.94	14.42	14.89	14547
2013-01-25	14.99	15.00	14.81	15.00	24183
2013-01-28	14.97	15.09	14.86	15.09	14399
2013-01-29	15.05	15.09	14.89	15.09	17928
2013-01-30	15.10	15.10	14.81	14.94	7854
2013-01-31	14.97	15.05	14.80	15.03	27543
2013-02-01	15.05	16.19	14.91	15.98	75960
2013-02-04	15.93	16.20	15.71	15.84	19034
2013-02-05	15.95	15.95	15.62	15.83	6628
2013-02-06	15.75	15.77	15.39	15.74	1752
2013-02-07	15.74	15.88	15.69	15.79	2741
2013-02-08	15.76	15.85	15.73	15.77	5967
2013-02-11	15.81	15.83	15.67	15.74	1639
2013-02-12	15.82	16.14	15.82	16.08	3003
2013-02-13	16.08	16.18	15.91	15.93	6401
2013-02-14	15.94	15.94	15.71	15.77	4340
2013-02-15	15.97	15.97	15.57	15.68	12679
2013-02-19	15.70	16.00	15.70	15.99	11196
2013-02-20	16.00	16.32	15.99	16.04	22343
2013-02-21	16.04	16.14	16.00	16.00	14218
2013-02-22	16.12	16.48	15.91	16.48	13030
2013-02-25	16.50	16.50	15.74	15.79	12396
2013-02-26	15.83	16.09	15.83	16.04	3246
2013-02-27	16.03	16.67	16.27	16.44	6538
2013-02-28	16.42	16.28	16.09	16.12	14011
2013-03-01	15.88	16.20	15.88	16.19	5795
2013-03-04	16.18	16.49	16.18	16.40	15181
2013-03-05	16.47	16.69	16.35	16.64	27782
2013-03-06	16.74	16.74	16.52	16.63	17953
2013-03-07	16.60	16.60	16.43	16.50	22290
2013-03-08	16.63	16.63	16.50	16.56	10236
2013-03-11	16.48	16.54	16.42	16.47	5756
2013-03-12	16.48	16.58	16.33	16.43	6186
2013-03-13	16.50	16.55	16.44	16.49	8427
2013-03-14	16.57	16.57	16.44	16.51	7415
2013-03-15	16.55	16.55	16.34	16.41	39103
2013-03-18	16.28	16.45	16.25	16.29	2950
2013-03-19	16.45	16.45	16.14	16.21	7540
2013-03-20	16.27	16.38	16.15	16.27	5571
2013-03-21	16.13	16.15	16.01	16.04	6614
2013-03-22	16.15	16.19	16.00	16.10	7139
2013-03-25	16.21	16.21	16.09	16.12	4613
2013-03-26	16.27	16.27	15.87	15.90	11481
2013-03-27	15.79	15.90	15.79	15.88	9826
2013-03-28	15.98	15.98	15.78	15.78	14671
2013-04-01	15.81	15.81	15.12	15.14	20139
2013-04-02	15.23	15.27	15.00	15.19	22449
2013-04-03	15.13	15.19	14.93	14.93	12773
2013-04-04	15.08	15.18	14.95	15.06	10075
2013-04-05	14.83	14.95	14.64	14.77	19449
2013-04-08	14.85	14.86	14.65	14.71	38479
2013-04-09	14.77	14.91	14.65	14.91	18583
2013-04-10	14.95	15.57	14.81	15.55	9518
2013-04-11	15.49	15.85	15.49	15.56	9163
2013-04-12	15.50	15.72	15.44	15.69	4155
2013-04-15	15.55	15.79	15.45	15.49	22507
2013-04-16	15.65	15.94	15.65	15.89	9466
2013-04-17	15.70	15.72	15.45	15.53	14466
2013-04-18	15.37	15.69	15.37	15.54	10820
2013-04-19	15.66	16.26	15.66	15.87	16309
2013-04-22	15.92	16.10	15.84	15.97	5679
2013-04-23	16.00	16.00	15.68	15.98	5322
2013-04-24	15.92	16.00	15.92	15.97	7434
2013-04-25	16.00	16.08	15.78	15.83	8171
2013-04-26	15.81	16.00	15.75	15.76	16883
2013-04-29	15.84	16.21	15.82	16.18	10275
2013-04-30	16.23	16.50	16.13	16.50	9228
2013-05-01	16.46	17.33	16.45	16.60	56614
2013-05-02	16.68	17.00	16.68	16.97	18923
2013-05-03	17.00	17.00	16.75	16.86	10509
2013-05-06	16.86	17.00	16.79	16.96	3604
2013-05-07	17.01	17.01	16.70	17.00	5318
2013-05-08	16.90	17.00	16.47	16.66	12253
2013-05-09	16.59	16.59	16.22	16.37	9171
2013-05-10	16.43	16.51	16.25	16.51	3470
2013-05-13	16.44	16.71	16.44	16.55	2922
2013-05-14	16.68	16.78	16.46	16.48	47224
2013-05-15	16.42	16.68	16.40	16.60	25262
2013-05-16	16.51	16.72	16.46	16.59	15601
2013-05-17	16.56	16.70	16.48	16.56	18358
2013-05-20	16.51	16.79	16.51	16.75	5387
2013-05-21	16.75	16.80	16.61	16.66	15194
2013-05-22	16.62	16.84	16.35	16.36	12836
2013-05-23	16.17	16.43	16.17	16.28	11026
2013-05-24	16.17	16.43	16.17	16.40	4779
2013-05-28	16.21	16.69	16.21	16.39	54494
2013-05-29	16.20	16.30	16.06	16.22	6646
2013-05-30	16.18	16.34	16.10	16.34	8394
2013-05-31	16.20	16.33	16.10	16.17	11833
2013-06-03	16.00	16.42	15.95	16.21	65437
2013-06-04	16.27	16.34	15.92	16.15	48322
2013-06-05	16.08	16.11	15.99	16.02	12281
2013-06-06	16.00	16.11	15.88	16.11	89542
2013-06-07	16.13	16.28	16.12	16.23	9142
2013-06-10	16.28	16.30	16.13	16.22	24539
2013-06-11	16.09	16.09	15.60	15.93	104224
2013-06-12	15.98	16.15	15.91	15.95	10179
2013-06-13	16.00	16.26	15.96	16.25	36995
2013-06-14	16.25	16.25	16.12	16.12	5579
2013-06-17	16.17	16.17	15.78	15.95	9801
2013-06-18	16.01	16.26	16.01	16.25	9644
2013-06-19	16.18	16.32	16.12	16.12	25305
2013-06-20	15.97	16.08	15.76	15.82	10357
2013-06-21	15.89	16.25	15.84	16.24	44435
2013-06-24	16.06	16.20	15.85	15.98	9267
2013-06-25	16.01	16.23	15.94	16.23	15020
2013-06-26	16.32	16.41	16.15	16.17	23622
2013-06-27	16.23	16.28	16.05	16.22	24008
2013-06-28	16.17	16.48	16.17	16.48	122548
2013-07-01	16.40	16.64	16.31	16.63	35876
2013-07-02	16.41	16.56	16.30	16.39	26110
2013-07-03	16.32	16.44	16.32	16.43	5017
2013-07-05	16.46	16.70	16.33	16.61	21567
2013-07-08	16.75	16.94	16.57	16.62	46238
2013-07-09	16.72	16.72	16.54	16.71	20446
2013-07-10	16.61	16.71	16.49	16.49	14908
2013-07-11	16.59	16.70	16.38	16.69	18540
2013-07-12	16.59	16.67	16.47	16.56	16983
2013-07-15	16.53	16.93	16.49	16.75	60966
2013-07-16	16.71	16.71	16.52	16.64	17187
2013-07-17	16.64	16.75	16.52	16.68	21298
2013-07-18	16.68	16.94	16.67	16.75	31649
2013-07-19	16.75	16.92	16.61	16.82	36681
2013-07-22	16.78	17.10	16.78	17.00	72454
2013-07-23	17.00	17.10	16.89	16.99	26896
2013-07-24	17.00	17.08	16.91	16.99	27198
2013-07-25	16.98	17.20	16.95	17.14	45814
2013-07-26	17.02	17.39	16.96	17.33	30378
2013-07-29	16.99	17.16	16.85	16.91	28415
2013-07-30	16.98	17.10	16.91	17.10	22779
2013-07-31	17.06	17.08	16.91	16.99	29016
2013-08-01	17.05	17.15	16.93	17.11	36330
2013-08-02	17.04	17.88	17.02	17.57	37335
2013-08-05	17.64	17.88	17.62	17.67	33588
2013-08-06	17.68	17.73	17.42	17.56	18575
2013-08-07	17.53	17.88	17.45	17.77	13958
2013-08-08	17.77	17.77	17.51	17.68	5467
2013-08-09	17.68	17.68	17.45	17.52	7523
2013-08-12	17.36	17.51	17.24	17.48	22337
2013-08-13	17.45	17.45	17.22	17.24	6051
2013-08-14	17.29	17.29	17.05	17.11	11493
2013-08-15	17.00	17.20	16.75	16.87	14273
2013-08-16	16.80	16.99	16.74	16.90	19462
2013-08-19	16.74	17.26	16.74	16.90	17643
2013-08-20	16.92	17.68	16.79	17.53	18048
2013-08-21	17.44	17.45	16.99	17.00	11018
2013-08-22	17.08	17.28	16.80	17.28	6349
2013-08-23	17.28	17.57	16.82	17.16	25928
2013-08-26	17.14	17.15	16.71	16.81	12710
2013-08-27	16.67	16.67	15.89	16.29	37346
2013-08-28	16.27	16.70	16.03	16.65	27027
2013-08-29	16.61	16.65	16.49	16.60	9938
2013-08-30	16.58	16.58	15.90	16.08	15800
2013-09-03	16.10	16.47	16.05	16.32	16949
2013-09-04	16.30	16.59	16.14	16.22	26581
2013-09-05	16.23	16.71	16.31	16.40	19148
2013-09-06	16.48	16.50	16.13	16.20	30050
2013-09-09	16.21	16.29	16.06	16.29	6998
2013-09-10	16.29	16.37	16.13	16.36	10676
2013-09-11	16.30	16.35	16.11	16.27	11161
2013-09-12	16.25	16.23	16.01	16.10	7412
2013-09-13	16.10	16.23	16.09	16.20	11079
2013-09-16	16.24	16.37	16.24	16.32	15384
2013-09-17	16.32	16.60	16.32	16.58	9127
2013-09-18	16.52	17.01	16.45	16.80	15808
2013-09-19	17.01	17.20	16.95	17.15	58048
2013-09-20	17.20	17.53	17.20	17.38	55971
2013-09-23	17.38	17.96	17.37	17.77	27697
2013-09-24	17.74	17.79	17.52	17.79	69396
2013-09-25	17.79	17.85	17.75	17.80	22589
2013-09-26	17.78	17.80	17.08	17.76	19832
2013-09-27	17.63	17.84	17.56	17.76	10054
2013-09-30	17.60	17.84	17.60	17.79	30595
2013-10-01	17.79	18.00	17.53	17.92	17460
2013-10-02	17.90	18.00	17.87	17.95	30043
2013-10-03	17.95	17.95	17.85	17.87	17265
2013-10-04	17.85	18.00	17.78	18.00	37477
2013-10-07	17.78	18.00	17.78	17.80	12867
2013-10-08	17.85	17.85	17.69	17.77	29465
2013-10-09	17.79	17.99	17.79	17.83	21716
2013-10-10	17.90	18.22	17.85	18.06	45731
2013-10-11	17.96	19.36	17.96	19.36	16316
2013-10-14	19.16	19.96	19.16	19.90	37484
2013-10-15	19.87	20.12	19.58	19.63	29190
2013-10-16	19.74	19.98	19.68	19.70	13419
2013-10-17	19.66	20.24	19.51	19.82	21024
2013-10-18	19.90	20.74	19.87	20.61	51538
2013-10-21	20.61	20.61	20.41	20.43	22131
2013-10-22	20.45	20.51	20.08	20.43	15838
2013-10-23	20.43	20.43	19.81	19.85	21406
2013-10-24	19.97	19.97	19.74	19.80	13948
2013-10-25	19.85	20.26	19.71	20.10	25744
2013-10-28	20.10	20.10	19.92	20.04	21170
2013-10-29	20.05	20.27	19.70	19.74	28367
2013-10-30	19.81	19.89	19.62	19.62	13162
2013-10-31	19.57	19.69	19.21	19.22	24135
2013-11-01	19.18	19.18	18.80	18.98	37481
2013-11-04	18.98	19.92	18.75	19.07	25445
2013-11-05	19.00	19.26	18.98	19.25	12957
2013-11-06	19.25	19.25	19.01	19.14	10083
2013-11-07	19.17	19.17	18.92	18.92	11245
2013-11-08	18.90	19.50	18.90	19.30	22598
2013-11-11	19.21	19.21	18.61	19.19	8262
2013-11-12	19.13	19.87	19.04	19.72	23714
2013-11-13	19.56	19.76	19.33	19.76	6520
2013-11-14	19.69	19.87	19.49	19.73	10952
2013-11-15	19.74	19.94	19.39	19.72	41425
2013-11-18	19.72	19.72	19.11	19.45	12379
2013-11-19	19.46	20.01	19.36	19.86	25976
2013-11-20	19.86	20.06	19.76	19.82	28825
2013-11-21	19.90	19.90	19.60	19.76	14988
2013-11-22	19.76	20.15	19.64	20.04	18809
2013-11-25	20.04	20.04	19.88	20.04	16857
2013-11-26	20.04	20.00	19.29	19.94	13199
2013-11-27	19.94	20.62	19.94	20.21	24954
2013-11-29	20.21	20.51	20.13	20.34	11473
2013-12-02	20.27	20.48	20.15	20.33	40309
2013-12-03	20.07	20.34	20.06	20.20	51687
2013-12-04	20.18	20.29	20.02	20.07	31418
2013-12-05	20.13	20.15	20.00	20.09	12652
2013-12-06	20.15	20.78	20.11	20.57	60336
2013-12-09	20.57	20.57	18.42	20.31	54160
2013-12-10	20.21	20.30	19.90	20.10	19645
2013-12-11	20.05	20.07	19.60	19.92	22976
2013-12-12	19.92	20.14	19.71	20.03	35766
2013-12-13	20.00	20.59	19.96	20.35	36707
2013-12-16	20.35	20.40	20.10	20.35	45929
2013-12-17	20.35	20.35	20.14	20.18	17131
2013-12-18	20.20	20.28	20.01	20.28	18695
2013-12-19	20.24	20.28	19.95	19.99	9827
2013-12-20	20.09	21.15	19.80	21.05	171763
2013-12-23	21.05	21.29	20.94	21.02	45924
2013-12-24	21.02	21.02	20.46	20.84	13780
2013-12-26	20.84	20.84	20.25	20.31	12585
2013-12-27	20.42	20.42	20.00	20.15	12272
2013-12-30	20.06	20.65	19.88	20.35	33424
2013-12-31	20.33	20.33	20.00	20.05	15210
2014-01-02	19.95	20.30	19.61	20.29	54518
2014-01-03	20.29	20.29	19.98	20.02	40275
2014-01-06	20.03	20.66	20.00	20.56	25591
2014-01-07	20.56	20.56	20.37	20.52	10481
2014-01-08	20.50	20.50	20.05	20.12	15711
2014-01-09	20.17	20.31	20.00	20.28	9108
2014-01-10	20.24	20.25	20.02	20.23	10821
2014-01-13	20.14	20.23	20.00	20.08	20045
2014-01-14	20.20	20.84	20.20	20.65	19029
2014-01-15	20.65	21.02	20.53	20.92	36114
2014-01-16	20.92	20.92	20.65	20.72	8531
2014-01-17	20.67	20.93	20.67	20.75	22385
2014-01-21	20.75	20.95	20.70	20.87	17077
2014-01-22	20.87	21.10	20.61	21.01	16972
2014-01-24	21.11	21.27	21.03	21.27	28192
2014-01-27	21.26	21.43	21.20	21.20	22211
2014-01-28	21.21	21.21	21.06	21.13	41830
2014-01-29	21.04	21.13	21.00	21.05	30073
2014-01-30	21.09	21.60	21.08	21.52	44453
2014-01-31	21.24	21.60	21.24	21.53	27440
2014-02-03	21.41	21.53	21.14	21.35	54328
2014-02-04	21.39	21.45	21.07	21.08	34980
2014-02-05	21.06	21.06	19.86	20.30	47647
2014-02-06	20.29	21.05	20.22	20.81	35001
2014-02-07	20.81	20.85	20.58	20.85	43749
2014-02-10	20.85	21.37	20.60	21.24	89594
2014-02-11	21.24	22.25	21.18	22.19	56263
2014-02-12	22.11	22.91	21.71	22.77	72003
2014-02-13	22.67	23.10	22.08	22.99	34144
2014-02-14	22.99	23.18	22.73	22.96	33124
2014-02-18	23.10	23.15	22.85	22.88	28083
2014-02-19	22.88	23.00	21.85	21.98	22041
2014-02-20	21.98	22.60	21.92	22.45	29703
2014-02-21	22.57	22.90	22.30	22.68	27690
2014-02-24	22.86	22.98	22.84	22.91	32728
2014-02-25	22.95	22.95	22.67	22.69	11194
2014-02-26	22.78	23.37	22.78	23.26	19521
2014-02-27	23.11	23.80	21.63	23.72	20001
2014-02-28	23.80	24.22	23.49	24.03	32991
2014-03-03	23.71	23.75	23.00	23.66	29047
2014-03-04	23.84	25.70	23.84	24.66	63176
2014-03-05	24.70	24.95	24.51	24.72	14415
2014-03-06	24.68	24.99	24.54	24.90	17665
2014-03-07	24.95	25.20	24.56	24.80	20858
2014-03-10	24.81	25.86	24.33	24.93	19363
2014-03-11	24.96	25.00	24.34	24.53	23206
2014-03-12	24.32	24.63	24.18	24.49	12760
2014-03-13	24.50	25.49	24.26	24.46	22871
2014-03-14	24.36	25.09	24.32	24.90	25820
2014-03-17	24.87	25.00	24.56	25.00	38382
2014-03-18	25.09	25.09	24.98	25.04	25853
2014-03-19	25.09	25.68	25.03	25.42	23887
2014-03-20	25.50	25.68	25.45	25.63	16241
2014-03-21	25.68	26.41	25.53	25.99	67201
2014-03-24	26.00	26.15	25.52	25.91	27298
2014-03-25	25.94	26.50	25.73	26.15	84333
2014-03-26	26.44	26.79	25.76	26.03	232781
2014-03-27	26.09	26.51	25.38	25.66	27993
2014-03-28	25.59	26.65	25.35	25.84	52034
2014-03-31	26.09	26.50	25.37	25.96	215235
2014-04-01	25.88	26.42	25.68	26.11	42479
2014-04-02	26.14	26.44	25.69	26.37	25913
2014-04-03	26.28	26.40	26.15	26.24	20590
2014-04-04	26.40	26.40	24.55	24.81	28804
2014-04-07	24.85	25.28	24.52	24.81	26000
2014-04-08	25.18	25.62	24.97	25.18	25317
2014-04-09	25.30	25.37	24.91	25.00	15848
2014-04-10	24.89	24.96	24.00	24.66	40559
2014-04-11	24.46	25.37	23.37	23.88	37316
2014-04-14	23.99	24.28	23.21	24.04	37054
2014-04-15	24.15	24.15	23.29	24.01	17614
2014-04-16	24.15	24.72	23.82	24.58	14397
2014-04-17	24.46	25.56	24.42	25.20	27422
2014-04-21	25.04	25.04	24.38	24.65	17019
2014-04-22	25.22	25.34	24.51	25.25	29967
2014-04-23	25.08	25.08	23.51	23.79	47192
2014-04-24	23.97	23.97	22.93	23.05	15851
2014-04-25	22.86	23.19	22.26	22.32	27326
2014-04-28	22.31	22.60	21.91	22.13	17228
2014-04-29	22.33	22.60	21.29	21.49	24808
2014-04-30	21.35	21.72	21.25	21.58	31789
2014-05-01	21.33	22.38	21.24	21.96	52487
2014-05-02	21.83	22.49	21.80	22.11	22335
2014-05-05	21.85	21.96	21.36	21.71	28372
2014-05-06	21.53	22.26	21.50	21.50	31367
2014-05-07	21.62	22.09	21.24	21.60	14328
2014-05-08	21.68	22.00	21.36	21.77	20961
2014-05-09	21.83	22.47	21.65	22.26	18773
2014-05-12	22.41	23.50	22.24	23.32	19272
2014-05-13	23.18	23.18	22.37	22.81	39513
2014-05-14	22.69	22.69	21.96	22.34	33423
2014-05-15	22.16	22.16	21.55	21.93	18546
2014-05-16	21.86	21.91	21.26	21.82	18048
2014-05-19	21.64	23.05	21.38	22.33	14896
2014-05-20	22.11	22.11	21.40	21.78	43837
2014-05-21	21.81	22.21	21.34	21.63	27405
2014-05-22	21.63	22.03	21.52	22.03	21241
2014-05-23	22.08	23.17	21.80	23.09	22680
2014-05-27	23.36	23.75	22.45	23.15	18732
2014-05-28	22.99	23.11	22.59	22.89	14779
2014-05-29	22.88	23.15	22.57	22.62	9099
2014-05-30	22.73	22.73	22.10	22.53	13729
2014-06-02	22.51	22.92	21.82	22.12	28282
2014-06-03	22.07	22.44	22.00	22.10	18978
2014-06-04	22.07	22.32	21.90	21.96	17669
2014-06-05	21.95	22.79	21.88	22.76	29894
2014-06-06	22.82	23.72	22.79	23.46	17865
2014-06-09	23.57	24.00	23.42	23.96	31834
2014-06-10	23.95	24.00	23.58	23.72	14976
2014-06-11	23.63	23.77	23.06	23.06	9939
2014-06-12	22.93	23.39	20.17	23.02	9997
2014-06-13	23.18	23.41	22.75	23.03	12647
2014-06-16	22.94	22.94	22.38	22.68	13923
2014-06-17	22.76	23.34	22.62	22.82	16730
2014-06-18	23.08	23.08	22.50	22.97	21042
2014-06-19	22.94	23.00	22.55	22.86	12423
2014-06-20	23.00	24.10	22.96	24.01	81781
2014-06-23	24.01	24.20	23.56	24.10	14980
2014-06-24	23.95	24.77	23.50	23.52	39133
2014-06-25	23.50	23.58	23.35	23.41	38606
2014-06-26	23.50	24.20	22.98	23.57	12826
2014-06-27	23.56	24.20	23.44	23.99	80758
2014-06-30	23.99	24.50	23.03	23.64	97203
2014-07-01	23.94	25.31	23.02	24.60	49049
2014-07-02	24.69	24.80	24.19	24.30	37227
2014-07-03	24.53	24.53	23.97	24.34	12083
2014-07-07	24.25	24.40	23.64	23.94	17111
2014-07-08	24.00	24.00	23.31	23.39	16661
2014-07-09	23.58	23.58	23.22	23.33	6426
2014-07-10	22.92	23.32	22.40	23.08	20605
2014-07-11	23.09	23.46	22.80	23.02	7975
2014-07-14	23.19	23.21	22.90	22.93	10909
2014-07-15	22.90	23.00	22.32	22.86	22042
2014-07-16	22.89	23.00	22.70	22.76	20287
2014-07-17	22.70	22.76	22.50	22.60	33268
2014-07-18	22.53	23.08	22.53	22.86	20558
2014-07-21	22.75	23.04	22.14	22.37	16061
2014-07-22	22.48	23.38	21.36	23.10	24072
2014-07-23	23.03	23.16	22.33	22.58	9612
2014-07-24	22.75	23.39	21.94	22.18	24620
2014-07-25	22.08	22.59	22.08	22.48	21697
2014-07-28	22.56	22.90	22.23	22.49	11103
2014-07-29	22.53	22.85	22.21	22.21	9906
2014-07-30	22.33	22.34	22.20	22.23	5672
2014-07-31	22.15	22.99	21.80	22.19	24197
2014-08-01	22.31	22.35	22.09	22.18	22649
2014-08-04	22.24	22.43	22.01	22.31	21950
2014-08-05	22.30	22.59	22.20	22.42	14347
2014-08-06	22.40	22.76	22.40	22.72	13393
2014-08-07	22.72	22.81	22.60	22.80	13052
2014-08-08	22.80	23.25	22.67	23.09	12985
2014-08-11	23.25	23.30	23.06	23.25	14495
2014-08-12	23.25	23.31	23.20	23.30	33913
2014-08-13	23.32	23.35	23.21	23.35	16245
2014-08-14	23.38	23.58	23.33	23.58	10666
2014-08-15	23.83	23.83	22.41	22.82	15876
2014-08-18	23.12	23.63	22.82	23.52	32831
2014-08-19	23.53	23.82	23.08	23.79	35819
2014-08-20	23.73	23.84	23.42	23.62	16636
2014-08-21	23.63	23.76	23.36	23.74	12816
2014-08-22	23.78	23.87	22.65	23.81	27837
2014-08-25	23.87	23.98	23.51	23.69	12216
2014-08-26	23.60	23.72	23.49	23.63	16141
2014-08-27	23.55	23.95	23.27	23.82	12763
2014-08-28	23.77	24.00	23.56	23.86	23524
2014-08-29	23.89	24.09	23.76	24.02	34659
2014-09-02	24.03	24.09	23.81	23.99	11174
2014-09-03	24.10	24.10	23.88	23.98	11497
2014-09-04	24.03	24.10	23.93	23.96	20531
2014-09-05	23.87	24.05	23.75	23.95	5752
2014-09-08	24.08	24.10	23.91	24.08	7875
2014-09-09	23.96	24.10	23.96	23.97	18267
2014-09-10	23.92	24.25	23.93	24.24	13793
2014-09-11	24.15	24.49	24.15	24.43	15684
2014-09-12	24.42	24.68	24.15	24.26	11956
2014-09-15	24.25	24.50	23.75	24.00	30657
2014-09-16	24.00	24.22	23.79	23.94	14102
2014-09-17	24.10	24.17	23.60	23.78	40268
2014-09-18	24.09	24.45	23.86	24.18	19129
2014-09-19	24.22	24.34	23.50	23.54	41809
2014-09-22	23.49	23.96	23.10	23.12	33099
2014-09-23	23.11	23.69	22.65	22.73	21995
2014-09-24	22.84	23.03	22.61	22.84	12521
2014-09-25	22.66	22.82	22.55	22.72	19804
2014-09-26	22.87	22.96	22.52	22.91	10643
2014-09-29	22.75	22.77	22.65	22.70	14135
2014-09-30	22.74	22.77	22.42	22.52	35019
2014-10-01	22.50	22.59	22.25	22.45	44255
2014-10-02	22.90	23.85	22.50	23.68	38100
2014-10-03	23.82	24.20	23.70	24.00	16294
2014-10-06	24.20	24.22	24.02	24.10	36482
2014-10-07	23.87	24.00	23.51	23.91	16012
2014-10-08	23.92	24.13	23.65	24.04	30220
2014-10-09	24.33	24.00	23.70	23.75	25719
2014-10-10	23.62	24.16	23.51	23.58	34345
2014-10-13	23.74	24.18	23.52	23.76	34427
2014-10-14	23.99	24.35	23.74	24.35	92073
2014-10-15	24.20	24.33	23.59	24.29	42089
2014-10-16	24.05	24.26	23.47	23.58	34468
2014-10-17	24.10	24.95	23.49	24.35	52204
2014-10-20	24.11	24.23	23.50	23.96	51625
2014-10-21	24.00	24.52	23.76	24.46	24761
2014-10-22	24.35	24.40	24.02	24.08	23014
2014-10-23	24.37	24.39	24.13	24.38	21501
2014-10-24	24.39	24.72	24.18	24.64	27221
2014-10-27	24.91	25.25	24.17	25.12	42837
2014-10-28	25.12	25.73	25.01	25.71	64411
2014-10-29	25.71	26.00	25.27	25.81	79991
2014-10-30	25.81	26.39	25.31	26.37	64671
2014-10-31	26.37	26.81	26.10	26.58	61155
2014-11-03	26.95	26.58	25.79	26.30	67372
2014-11-04	26.30	26.62	25.68	26.24	17060
2014-11-05	26.49	26.71	26.30	26.38	19485
2014-11-06	26.41	26.44	26.37	26.40	20301
2014-11-07	26.48	26.55	26.08	26.24	11146
2014-11-10	26.11	26.45	25.93	26.45	40132
2014-11-11	26.45	26.39	26.14	26.22	26397
2014-11-12	26.15	26.75	26.14	26.74	23063
2014-11-13	26.74	26.64	26.39	26.56	1019
2014-11-14	26.38	26.40	26.05	26.17	15380
2014-11-17	25.94	26.00	25.62	25.86	28406
2014-11-18	25.86	26.54	25.73	26.28	64121
2014-11-19	26.33	26.33	25.46	25.80	16998
2014-11-20	25.80	25.80	25.41	25.56	8365
2014-11-21	25.82	26.25	25.75	25.81	43601
2014-11-24	25.75	26.00	25.42	26.00	40564
2014-11-25	25.96	26.00	25.82	26.00	37197
2014-11-26	26.00	26.50	25.90	26.28	57948
2014-11-28	26.30	26.64	25.46	25.52	24200
2014-12-01	25.60	25.77	24.99	25.21	31331
2014-12-02	25.14	25.35	25.07	25.20	39540
2014-12-03	24.95	25.20	24.81	25.18	38080
2014-12-04	25.14	25.54	24.91	25.36	26193
2014-12-05	25.36	26.17	25.35	25.79	28346
2014-12-08	25.69	26.49	25.50	25.62	24464
2014-12-09	25.52	26.62	25.45	26.59	34749
2014-12-10	26.52	26.59	25.59	25.60	26979
2014-12-11	25.67	25.97	25.53	25.88	27906
2014-12-12	25.53	25.87	25.30	25.31	16444
2014-12-15	25.41	25.59	24.86	25.11	24514
2014-12-16	25.10	25.77	25.07	25.40	20443
2014-12-17	25.40	25.99	25.27	25.90	37709
2014-12-18	25.90	26.44	25.58	25.88	38676
2014-12-19	25.92	26.47	25.79	26.31	55249
2014-12-22	26.31	26.50	25.89	26.50	19573
2014-12-23	26.50	26.50	25.85	26.42	26872
2014-12-24	26.45	26.50	26.38	26.49	5971
2014-12-26	26.48	26.68	26.35	26.61	29357
2014-12-29	26.61	26.70	26.44	26.67	26067
2014-12-30	26.67	27.23	26.46	26.90	28039
2014-12-31	26.90	28.42	26.88	27.89	127654
2015-01-02	27.83	27.83	26.54	26.71	23405
2015-01-05	26.69	26.69	26.29	26.41	36485
2015-01-06	26.49	26.49	25.55	25.63	13608
2015-01-07	25.74	25.75	25.40	25.44	17422
2015-01-08	25.48	25.60	25.30	25.50	32257
2015-01-09	25.53	25.53	25.35	25.35	13027
2015-01-12	25.40	25.90	24.76	25.20	40197
2015-01-13	25.40	25.93	25.15	25.65	23695
2015-01-14	25.49	25.55	25.28	25.38	19060
2015-01-15	25.38	25.65	25.28	25.38	22051
2015-01-16	25.14	26.27	25.08	26.06	31660
2015-01-20	26.06	26.23	25.48	25.90	20286
2015-01-21	26.14	26.95	26.14	26.88	37160
2015-01-22	26.88	27.50	26.86	27.36	70697
2015-01-23	27.28	27.50	27.28	27.48	41950
2015-01-26	27.50	27.64	27.19	27.44	26634
2015-01-27	27.31	27.43	27.10	27.22	20569
2015-01-28	27.40	27.40	26.42	26.47	20039
2015-01-29	26.45	27.23	26.33	27.15	25564
2015-01-30	26.90	27.33	26.02	26.11	27786
2015-02-02	26.01	27.34	26.01	27.18	21404
2015-02-03	27.23	28.00	27.23	27.98	32256
2015-02-04	27.91	28.32	27.51	27.63	18922
2015-02-05	27.78	28.23	27.54	28.04	15976
2015-02-06	28.13	28.49	27.99	28.18	23911
2015-02-09	28.55	28.68	27.58	27.70	13806
2015-02-10	27.83	28.20	27.44	27.67	18524
2015-02-11	27.53	27.53	27.05	27.33	19076
2015-02-12	27.48	27.85	27.08	27.74	9477
2015-02-13	27.66	28.17	27.66	28.02	16948
2015-02-17	28.00	28.13	27.61	27.71	26401
2015-02-18	27.74	27.82	27.50	27.54	13338
2015-02-19	27.46	27.70	27.42	27.56	7162
2015-02-20	27.63	27.66	27.04	27.63	16773
2015-02-23	27.47	27.47	26.89	27.37	20730
2015-02-24	27.40	27.89	27.40	27.63	12365
2015-02-25	27.27	27.89	27.46	27.53	7794
2015-02-26	27.59	27.84	27.19	27.48	12647
2015-02-27	27.50	27.45	26.92	26.95	19978
2015-03-02	26.95	27.41	26.89	27.19	25815
2015-03-03	27.18	27.21	26.86	27.01	13526
2015-03-04	26.74	27.09	26.70	26.77	12310
2015-03-05	26.87	26.80	26.38	26.73	33810
2015-03-06	26.44	27.33	26.44	26.64	43104
2015-03-09	26.77	27.40	26.77	27.08	25440
2015-03-10	26.96	27.33	26.73	27.03	29744
2015-03-11	27.15	27.81	26.94	27.60	29979
2015-03-12	27.85	28.27	27.58	28.12	37385
2015-03-13	28.02	28.31	27.26	28.27	19608
2015-03-16	28.36	28.36	27.60	27.91	24437
2015-03-17	27.72	28.07	27.60	27.89	19362
2015-03-18	27.91	28.18	27.62	27.80	12818
2015-03-19	27.56	27.67	27.44	27.63	5907
2015-03-20	27.84	28.24	27.73	28.13	49074
2015-03-23	28.19	28.20	27.77	27.79	21240
2015-03-24	27.94	28.00	27.52	27.79	16352
2015-03-25	27.82	27.96	27.22	27.23	20850
2015-03-26	27.25	27.39	27.03	27.25	18030
2015-03-27	27.36	27.36	26.93	27.08	21245
2015-03-30	27.08	27.86	27.08	27.57	34307
2015-03-31	27.38	27.87	26.88	27.47	172088
2015-04-01	27.62	28.47	27.31	28.06	73217
2015-04-02	28.10	29.30	27.71	28.69	53766
2015-04-06	28.63	28.79	28.15	28.66	42390
2015-04-07	28.70	28.90	28.58	28.77	40832
2015-04-08	28.85	29.24	28.79	29.22	20636
2015-04-09	29.26	29.13	28.25	28.68	21107
2015-04-10	28.89	29.01	28.58	28.68	23699
2015-04-13	28.93	29.00	28.15	28.27	32065
2015-04-14	28.25	28.82	28.12	28.66	23063
2015-04-15	28.93	29.21	28.74	28.85	23725
2015-04-16	28.89	29.10	28.67	28.97	17193
2015-04-17	28.86	29.08	28.65	28.65	26110
2015-04-20	28.78	29.28	28.76	29.05	24861
2015-04-21	28.85	29.40	28.80	28.85	17388
2015-04-22	29.18	29.47	28.95	28.96	36597
2015-04-23	29.01	29.26	29.01	29.25	28047
2015-04-24	29.25	29.50	29.06	29.40	37897
2015-04-27	29.50	29.85	28.71	28.76	34984
2015-04-28	28.79	29.60	28.79	29.15	29102
2015-04-29	29.00	29.30	28.91	28.94	36532
2015-04-30	28.64	28.83	28.12	28.18	43341
2015-05-01	28.23	28.23	27.57	27.85	36742
2015-05-04	27.80	28.65	27.40	28.53	29521
2015-05-05	28.30	28.32	27.60	27.76	24375
2015-05-06	27.92	28.00	27.70	27.78	30602
2015-05-07	27.89	28.26	27.70	27.88	19829
2015-05-08	28.33	28.33	27.63	27.86	14145
2015-05-11	27.72	28.18	27.72	27.92	14220
2015-05-12	27.99	28.00	27.42	27.86	14718
2015-05-13	27.88	28.06	27.55	27.93	16075
2015-05-14	27.94	28.48	27.64	28.28	15570
2015-05-15	28.31	28.31	27.34	27.86	29807
2015-05-18	27.81	28.59	27.78	28.38	14844
2015-05-19	28.11	28.41	28.02	28.13	22721
2015-05-20	28.32	28.60	27.99	28.59	10249
2015-05-21	28.50	28.59	28.09	28.42	18953
2015-05-22	28.47	28.47	27.88	28.03	14705
2015-05-26	28.01	28.01	27.56	27.71	17652
2015-05-27	27.71	27.93	27.61	27.90	20500
2015-05-28	27.84	27.97	27.62	27.77	9787
2015-05-29	27.61	27.85	27.48	27.58	47353
2015-06-01	27.66	27.66	27.24	27.49	23252
2015-06-02	27.48	27.87	27.48	27.56	20587
2015-06-03	27.53	28.04	27.50	28.04	24262
2015-06-04	27.73	27.94	27.58	27.81	12241
2015-06-05	27.91	29.00	27.78	28.44	37651
2015-06-08	28.35	28.80	28.35	28.36	21365
2015-06-09	28.51	28.63	28.33	28.38	14484
2015-06-10	28.71	29.20	28.71	29.00	48376
2015-06-11	28.91	28.99	28.64	28.75	33255
2015-06-12	28.76	29.00	28.47	28.49	41357
2015-06-15	28.42	28.87	28.08	28.71	33554
2015-06-16	28.61	29.04	28.54	28.99	36117
2015-06-17	29.03	29.29	28.75	28.87	30737
2015-06-18	28.97	29.49	28.75	29.25	51257
2015-06-19	29.16	29.25	29.00	29.00	71471
2015-06-22	29.10	29.10	28.69	29.00	31841
2015-06-23	28.89	29.56	28.89	29.43	36428
2015-06-24	29.40	29.55	29.15	29.44	33449
2015-06-25	29.56	30.18	29.37	30.11	54249
2015-06-26	30.18	30.68	30.18	30.65	118378
2015-06-29	30.55	30.72	30.12	30.15	31598
2015-06-30	30.54	30.52	29.95	30.05	42332
2015-07-01	30.22	30.78	30.11	30.31	28666
2015-07-02	30.30	30.34	29.55	29.88	43609
2015-07-06	29.70	29.80	28.93	29.40	29876
2015-07-07	29.26	29.28	28.85	28.87	43730
2015-07-08	28.70	29.10	28.53	28.77	20893
2015-07-09	28.98	29.28	28.92	29.16	34733
2015-07-10	29.36	29.73	29.21	29.61	13387
2015-07-13	29.71	29.93	29.40	29.75	17280
2015-07-14	29.75	30.08	29.41	30.04	11418
2015-07-15	30.04	30.04	29.67	29.78	17307
2015-07-16	30.03	30.39	29.96	30.17	12787
2015-07-17	30.21	30.23	29.54	29.77	26553
2015-07-20	29.73	29.80	29.42	29.69	25475
2015-07-21	30.50	30.50	29.64	29.75	28417
2015-07-22	29.76	30.50	29.65	30.37	61488
2015-07-23	30.50	30.62	30.00	30.50	42167
2015-07-24	30.49	30.62	30.10	30.59	63693
2015-07-27	30.46	30.75	30.26	30.71	37565
2015-07-28	30.75	31.13	30.50	31.02	40585
2015-07-29	31.15	31.79	31.15	31.61	59188
2015-07-30	31.65	31.84	31.32	31.73	30263
2015-07-31	31.87	31.87	31.36	31.52	58766
2015-08-03	31.68	31.86	31.47	31.78	22652
2015-08-04	31.71	32.40	31.60	32.39	35110
2015-08-05	32.63	32.63	31.94	32.41	27245
2015-08-06	32.27	32.65	32.02	32.35	25144
2015-08-07	32.22	32.22	31.14	31.38	36518
2015-08-10	31.31	32.49	31.31	31.41	32921
2015-08-11	31.12	31.34	30.92	31.30	12496
2015-08-12	31.24	31.75	30.75	31.19	23810
2015-08-13	31.07	31.61	31.07	31.40	14027
2015-08-14	31.35	31.75	31.24	31.57	22810
2015-08-17	31.50	31.64	31.09	31.53	18122
2015-08-18	31.50	31.73	30.89	31.27	13569
2015-08-19	31.27	31.27	30.61	31.07	37698
2015-08-20	30.77	30.84	29.88	29.92	30286
2015-08-21	29.43	30.43	28.91	30.09	30849
2015-08-24	29.88	29.95	28.59	28.70	39082
2015-08-25	29.50	29.52	28.85	29.13	43599
2015-08-26	29.78	30.69	29.26	30.57	35721
2015-08-27	30.91	31.04	30.23	30.59	18817
2015-08-28	30.47	30.85	30.34	30.65	29896
2015-08-31	30.33	30.79	30.33	30.65	20407
2015-09-01	30.05	30.43	29.52	29.60	25105
2015-09-02	30.00	30.50	29.65	30.44	20587
2015-09-03	30.37	30.43	29.38	29.52	18683
2015-09-04	29.29	29.68	29.17	29.32	26872
2015-09-08	29.68	30.60	29.11	30.52	61975
2015-09-09	30.82	32.49	30.82	31.68	46856
2015-09-10	31.69	32.24	31.22	31.91	24142
2015-09-11	31.65	32.19	31.63	31.74	27663
2015-09-14	31.74	31.99	31.02	31.03	176430
2015-09-15	31.00	31.99	31.00	31.90	51174
2015-09-16	31.66	32.19	31.26	31.40	93627
2015-09-17	31.49	31.85	30.83	30.93	74628
2015-09-18	30.38	30.84	29.63	30.45	71238
2015-09-21	30.50	31.17	30.49	30.92	39051
2015-09-22	30.51	31.00	30.36	30.80	29596
2015-09-23	30.85	31.00	30.72	30.95	32218
2015-09-24	30.90	32.19	30.90	32.00	91871
2015-09-25	32.35	32.66	32.12	32.30	147927
2015-09-28	32.04	32.50	31.48	32.37	148175
2015-09-29	32.35	32.35	31.90	32.00	95380
2015-09-30	32.00	32.13	31.49	31.60	157658
2015-10-01	31.79	31.99	31.28	31.83	44287
2015-10-02	31.37	31.37	29.88	31.04	64824
2015-10-05	30.79	31.14	30.16	30.95	93648
2015-10-06	30.83	30.94	29.72	29.84	39458
2015-10-07	30.14	30.64	30.06	30.63	39238
2015-10-08	30.56	30.86	30.28	30.53	35567
2015-10-09	30.60	30.75	29.90	30.41	43321
2015-10-12	30.64	30.74	30.27	30.64	27885
2015-10-13	30.48	30.69	30.42	30.61	36183
2015-10-14	30.64	30.78	29.98	30.18	145260
2015-10-15	30.35	31.00	30.11	31.00	53501
2015-10-16	31.00	31.16	30.42	31.00	85992
2015-10-19	30.86	31.64	30.65	31.45	95481
2015-10-20	31.70	32.42	31.35	31.66	57507
2015-10-21	31.77	32.44	31.54	31.60	59650
2015-10-22	31.70	33.29	31.70	33.22	75282
2015-10-23	33.34	34.43	33.27	34.23	86855
2015-10-26	34.39	34.64	34.21	34.50	107770
2015-10-27	34.44	34.56	33.37	33.72	78655
2015-10-28	33.70	34.44	33.36	34.36	74560
2015-10-29	34.23	34.49	33.68	34.07	33857
2015-10-30	34.00	34.00	32.50	33.11	73507
2015-11-02	33.19	33.69	33.19	33.68	43220
2015-11-03	33.51	34.10	33.21	33.85	44909
2015-11-04	33.90	34.12	33.67	33.95	45210
2015-11-05	33.99	34.60	33.92	34.52	35710
2015-11-06	34.81	36.36	34.66	36.00	61178
2015-11-09	36.26	36.28	35.83	36.02	75144
2015-11-10	35.95	36.29	35.65	36.29	42459
2015-11-11	36.29	36.72	36.20	36.33	33221
2015-11-12	36.31	36.31	35.56	35.83	49761
2015-11-13	35.61	35.91	35.33	35.54	59197
2015-11-16	35.25	35.74	34.94	35.69	57598
2015-11-17	35.92	36.26	35.35	35.54	20669
2015-11-18	35.78	35.99	35.02	35.80	71338
2015-11-19	35.92	36.16	35.46	36.06	37866
2015-11-20	36.13	36.30	35.98	36.14	27716
2015-11-23	35.98	36.50	35.91	36.12	26452
2015-11-24	36.00	36.32	35.82	36.21	22012
2015-11-25	36.22	36.22	35.79	36.01	39597
2015-11-27	36.16	36.46	35.79	36.35	27974
2015-11-30	36.12	36.82	36.11	36.42	126281
2015-12-01	36.67	36.67	35.94	36.15	28505
2015-12-02	36.15	36.47	35.51	35.52	28806
2015-12-03	35.66	35.77	34.98	35.01	52486
2015-12-04	35.05	35.71	34.97	35.60	33965
2015-12-07	35.63	36.30	35.00	35.22	53115
2015-12-08	34.90	35.71	34.57	35.04	76192
2015-12-09	35.07	35.45	34.03	34.21	28973
2015-12-10	34.34	34.38	33.84	33.96	29267
2015-12-11	33.35	33.44	32.50	32.74	55048
2015-12-14	32.76	33.19	32.56	32.88	39309
2015-12-15	33.18	33.86	33.10	33.73	29464
2015-12-16	34.00	34.43	33.67	34.15	30933
2015-12-17	34.31	34.86	33.62	33.89	21076
2015-12-18	33.70	33.94	33.14	33.53	104233
2015-12-21	33.83	35.20	33.00	33.34	40063
2015-12-22	33.30	33.84	32.61	33.74	26565
2015-12-23	33.87	34.00	33.33	33.56	35331
2015-12-24	33.62	34.22	33.55	33.81	8888
2015-12-28	33.82	34.07	33.23	33.83	14073
2015-12-29	34.07	34.34	33.58	33.82	35061
2015-12-30	33.75	33.92	33.45	33.60	31962
2015-12-31	33.66	33.90	33.00	33.02	30055
2016-01-04	32.64	33.62	31.51	32.58	64867
2016-01-05	32.56	32.74	32.50	32.66	40369
2016-01-06	32.34	33.36	31.30	32.73	28886
2016-01-07	32.35	32.47	31.55	31.68	46384
2016-01-08	31.88	32.44	31.32	31.92	174668
2016-01-11	32.14	32.18	31.35	31.60	48759
2016-01-12	31.90	32.30	31.29	32.02	74304
2016-01-13	32.00	32.03	30.53	30.74	45864
2016-01-14	31.07	31.41	30.55	30.80	39301
2016-01-15	30.30	31.09	29.22	30.97	82287
2016-01-19	31.13	31.24	30.19	30.66	59099
2016-01-20	30.32	30.65	29.45	30.28	52595
2016-01-21	30.10	30.50	29.47	29.88	36446
2016-01-22	30.48	31.15	29.78	30.53	49769
2016-01-25	30.42	31.25	29.80	31.00	51887
2016-01-26	31.02	31.95	30.70	31.80	41317
2016-01-27	31.79	32.10	31.05	31.31	46785
2016-01-28	31.44	32.30	31.44	31.94	27395
2016-01-29	32.05	32.55	31.66	32.50	40361
2016-02-01	32.42	32.51	31.52	32.13	42815
2016-02-02	31.90	31.90	31.11	31.24	52006
2016-02-03	31.56	31.56	30.34	30.95	59397
2016-02-04	30.90	31.15	30.12	30.34	34731
2016-02-05	30.42	30.59	29.26	29.28	76934
2016-02-08	29.17	29.76	28.52	29.46	42446
2016-02-09	29.09	30.14	29.09	29.81	20548
2016-02-10	30.00	30.88	28.97	29.10	21734
2016-02-11	28.60	28.87	27.59	28.17	32287
2016-02-12	28.71	29.37	28.27	28.96	28151
2016-02-16	29.31	29.31	28.30	28.76	25823
2016-02-17	28.92	28.92	28.00	28.14	33283
2016-02-18	28.11	28.15	27.21	27.44	38126
2016-02-19	27.11	27.59	27.09	27.40	126135
2016-02-22	27.41	27.69	27.25	27.56	43118
2016-02-23	27.35	27.50	27.17	27.18	46516
2016-02-24	27.01	27.09	26.35	27.00	104387
2016-02-25	26.96	28.00	26.96	27.95	29147
2016-02-26	27.95	28.58	27.63	28.52	43547
2016-02-29	28.48	28.87	28.48	28.55	75639
2016-03-01	28.83	29.77	28.28	29.76	31592
2016-03-02	29.73	29.85	29.52	29.76	35732
2016-03-03	29.64	30.08	29.56	29.88	32869
2016-03-04	29.88	30.26	29.56	30.23	23621
2016-03-07	30.07	30.34	29.89	30.09	33644
2016-03-08	29.83	30.68	29.83	30.20	24943
2016-03-09	30.22	30.22	29.75	30.06	17449
2016-03-10	30.08	30.25	29.53	30.06	40177
2016-03-11	30.00	30.66	29.60	30.59	27570
2016-03-14	30.52	30.57	30.26	30.26	5343
2016-03-15	30.09	30.18	29.64	29.80	29320
2016-03-16	29.76	30.46	29.07	29.31	45405
2016-03-17	29.01	29.96	28.69	29.76	30657
2016-03-18	29.80	30.50	29.33	30.11	63409
2016-03-21	29.98	30.26	29.79	29.93	24516
2016-03-22	29.93	29.94	29.67	29.77	26416
2016-03-23	29.75	29.78	29.28	29.37	27721
2016-03-24	29.50	29.50	28.60	28.83	31488
2016-03-28	28.84	29.55	28.76	29.31	20160
2016-03-29	29.00	29.86	28.77	29.63	36189
2016-03-30	29.63	30.34	29.57	30.22	30667
2016-03-31	30.25	30.60	30.14	30.22	40195
2016-04-01	30.29	30.67	30.01	30.15	28559
2016-04-04	30.04	30.08	29.75	29.85	35407
2016-04-05	29.41	29.50	29.05	29.11	21659
2016-04-06	29.00	29.46	28.85	29.37	30913
2016-04-07	29.00	29.11	28.68	28.86	28890
2016-04-08	28.87	29.47	28.87	29.30	37223
2016-04-11	29.30	29.80	28.85	28.99	27574
2016-04-12	29.12	29.79	29.06	29.57	15664
2016-04-13	29.57	30.77	29.54	30.36	45505
2016-04-14	30.30	30.56	29.97	30.13	17707
2016-04-15	29.98	30.28	29.35	29.51	46465
2016-04-18	29.19	30.18	29.19	29.92	25154
2016-04-19	29.92	30.25	29.91	30.18	44404
2016-04-20	30.18	31.55	30.17	31.39	26509
2016-04-21	31.39	31.39	30.71	30.72	27524
2016-04-22	30.73	31.66	30.73	31.57	28113
2016-04-25	31.41	32.31	31.00	32.15	44686
2016-04-26	32.15	32.68	31.47	32.05	31620
2016-04-27	32.16	32.16	31.42	31.69	20309
2016-04-28	31.41	31.71	31.41	31.61	19003
2016-04-29	31.58	32.01	31.52	31.76	44406
2016-05-02	31.92	32.46	31.81	32.30	39592
2016-05-03	32.18	32.29	31.92	32.00	68606
2016-05-04	31.70	32.17	31.70	31.92	46165
2016-05-05	31.92	32.12	31.43	31.45	31180
2016-05-06	31.22	31.60	31.09	31.55	21483
2016-05-09	31.55	31.85	31.26	31.42	25442
2016-05-10	31.50	31.92	31.50	31.77	24454
2016-05-11	31.64	31.91	31.64	31.80	15130
2016-05-12	31.80	31.87	31.09	31.39	31301
2016-05-13	31.26	31.52	31.25	31.32	34728
2016-05-16	31.21	31.85	31.06	31.67	26260
2016-05-17	31.53	31.62	30.12	30.60	44488
2016-05-18	30.68	31.94	30.68	31.92	45806
2016-05-19	31.79	31.88	31.02	31.36	31129
2016-05-20	31.42	31.87	31.42	31.81	34128
2016-05-23	31.71	31.99	31.57	31.83	26213
2016-05-24	31.83	32.64	31.78	32.58	37794
2016-05-25	32.58	32.88	32.35	32.76	23180
2016-05-26	32.60	32.73	32.51	32.68	16157
2016-05-27	32.68	33.11	32.15	33.04	18334
2016-05-31	33.04	33.17	32.85	32.92	60846
2016-06-01	32.92	33.38	32.89	33.14	33688
2016-06-02	33.03	33.24	33.00	33.24	20097
2016-06-03	33.00	33.01	32.57	33.01	44405
2016-06-06	33.00	33.48	32.99	33.43	37961
2016-06-07	33.43	33.43	32.68	32.70	14728
2016-06-08	32.79	32.97	32.70	32.87	24054
2016-06-09	32.70	32.70	32.16	32.41	20798
2016-06-10	31.91	32.24	31.72	32.10	15409
2016-06-13	31.92	32.50	31.52	31.65	20005
2016-06-14	31.60	31.85	31.32	31.37	24441
2016-06-15	30.94	31.43	30.91	30.93	27590
2016-06-16	30.67	31.02	30.28	30.62	27115
2016-06-17	30.72	31.15	30.04	30.22	70488
2016-06-20	30.67	31.28	30.52	30.84	26830
2016-06-21	30.87	30.87	30.40	30.64	16097
2016-06-22	30.62	30.98	30.47	30.59	45438
2016-06-23	30.98	31.91	30.73	31.58	44592
2016-06-24	30.26	30.96	29.08	29.26	118465
2016-06-27	28.77	28.77	27.07	27.28	162951
2016-06-28	27.69	28.74	27.52	27.82	47871
2016-06-29	28.21	28.82	28.21	28.74	32657
2016-06-30	28.80	29.10	28.45	28.88	74235
2016-07-01	29.33	30.79	28.68	30.17	58802
2016-07-05	30.72	31.21	29.45	29.82	52486
2016-07-06	29.82	30.05	29.29	29.87	36317
2016-07-07	29.99	30.00	29.06	29.58	24209
2016-07-08	29.99	30.96	29.91	30.69	39440
2016-07-11	30.57	31.17	30.04	30.99	29869
2016-07-12	31.08	32.07	31.08	31.82	43283
2016-07-13	31.82	32.06	31.52	31.83	31539
2016-07-14	31.83	32.66	31.77	32.20	29628
2016-07-15	32.28	32.59	31.24	32.35	34937
2016-07-18	32.35	32.49	31.91	31.93	28741
2016-07-19	31.87	32.08	31.66	31.82	22268
2016-07-20	31.82	31.83	31.55	31.80	20042
2016-07-21	31.80	31.80	31.55	31.72	28731
2016-07-22	31.72	33.00	31.71	32.63	50686
2016-07-25	32.62	32.62	32.01	32.19	12810
2016-07-26	32.21	32.21	31.72	31.84	36052
2016-07-27	31.92	32.45	31.82	32.30	36125
2016-07-28	32.09	32.79	31.25	32.33	728730
2016-07-29	32.30	32.93	32.10	32.67	56621
2016-08-01	32.67	32.85	32.13	32.25	30402
2016-08-02	32.37	32.43	32.00	32.15	52591
2016-08-03	32.17	32.76	32.17	32.56	25882
2016-08-04	32.46	32.89	32.38	32.70	53444
2016-08-05	32.99	33.84	32.98	33.69	66051
2016-08-08	33.69	33.75	33.45	33.75	67858
2016-08-09	33.78	34.48	33.74	34.46	39953
2016-08-10	34.46	34.46	32.67	33.69	25343
2016-08-11	33.69	33.84	32.76	33.73	38958
2016-08-12	33.69	33.72	33.15	33.63	28034
2016-08-15	33.63	34.32	33.45	34.26	53100
2016-08-16	34.11	34.11	33.70	34.00	49378
2016-08-17	33.94	34.29	33.75	34.27	50861
2016-08-18	34.19	34.50	33.91	34.50	40745
2016-08-19	34.43	34.43	33.65	34.07	50526
2016-08-22	33.93	34.06	33.74	33.96	39460
2016-08-23	33.96	34.24	33.90	34.07	35216
2016-08-24	33.94	34.65	33.83	34.58	65835
2016-08-25	34.23	35.00	34.23	34.91	57267
2016-08-26	34.91	35.26	34.82	35.13	43648
2016-08-29	35.13	35.37	34.92	35.25	43069
2016-08-30	35.25	35.80	35.13	35.66	74102
2016-08-31	35.66	35.80	34.91	35.05	87553
2016-09-01	35.04	35.13	34.50	35.01	77099
2016-09-02	35.01	35.11	34.73	35.03	44510
2016-09-06	35.03	35.03	34.33	34.53	56640
2016-09-07	34.55	35.32	34.52	35.28	48583
2016-09-08	35.12	35.21	34.61	34.90	25572
2016-09-09	34.63	35.48	34.52	35.08	80325
2016-09-12	34.77	35.12	34.43	35.11	30930
2016-09-13	34.72	35.22	34.36	35.11	77966
2016-09-14	35.08	35.53	34.62	34.89	156789
2016-09-15	34.99	35.41	34.98	35.40	46153
2016-09-16	35.40	35.96	35.18	35.93	170868
2016-09-19	36.23	36.23	35.56	35.65	38312
2016-09-20	35.73	35.76	35.26	35.50	31967
2016-09-21	35.51	35.77	35.08	35.46	54204
2016-09-22	35.46	35.73	35.38	35.71	33826
2016-09-23	35.51	35.70	35.36	35.55	28860
2016-09-26	35.22	35.29	34.55	34.59	24408
2016-09-27	34.52	35.11	34.35	35.04	27442
2016-09-28	35.04	35.55	34.98	35.40	50929
2016-09-29	35.39	35.75	35.06	35.10	35583
2016-09-30	35.18	35.99	34.93	35.75	60983
2016-10-03	35.47	35.47	34.71	34.79	43586
2016-10-04	34.80	35.31	34.74	34.79	29400
2016-10-05	34.69	35.59	34.69	35.42	48145
2016-10-06	35.17	35.42	35.02	35.33	34654
2016-10-07	35.26	35.32	35.04	35.24	23514
2016-10-10	35.24	35.66	35.24	35.56	33169
2016-10-11	35.34	35.64	35.22	35.29	47502
2016-10-12	35.15	35.66	35.15	35.35	30549
2016-10-13	35.21	35.21	34.31	34.35	26985
2016-10-14	34.57	34.99	34.39	34.47	56772
2016-10-17	34.47	34.89	34.34	34.55	32154
2016-10-18	34.58	35.23	34.54	34.94	42794
2016-10-19	34.61	35.83	34.61	35.67	43856
2016-10-20	35.67	36.41	35.15	36.07	49767
2016-10-21	35.92	36.90	35.13	36.59	72960
2016-10-24	36.59	37.05	36.29	37.03	54173
2016-10-25	36.85	37.54	36.85	37.53	73204
2016-10-26	37.18	37.99	37.18	37.78	69160
2016-10-27	37.78	38.13	37.64	37.75	36291
2016-10-28	37.85	38.13	37.44	37.92	44180
2016-10-31	37.92	38.00	37.71	37.92	71476
2016-11-01	37.92	37.92	37.05	37.59	57365
2016-11-02	37.59	37.59	36.64	36.78	40308
2016-11-03	36.73	36.95	36.18	36.24	53617
2016-11-04	36.17	36.87	36.02	36.27	58555
2016-11-07	36.62	37.49	36.32	36.91	70162
2016-11-08	36.90	36.92	36.60	36.70	59806
2016-11-09	37.13	38.51	36.77	38.50	145587
2016-11-10	38.68	41.18	38.68	40.59	162598
2016-11-11	40.51	43.00	40.51	42.87	205752
2016-11-14	43.21	46.32	41.90	44.49	301139
2016-11-15	44.01	44.04	43.29	43.50	82404
2016-11-16	43.11	43.59	43.11	43.50	68689
2016-11-17	43.50	44.48	43.37	43.50	84628
2016-11-18	43.52	43.63	43.37	43.50	143857
2016-11-21	43.50	43.86	43.26	43.86	48214
2016-11-22	44.00	45.20	43.56	45.16	78279
2016-11-23	45.19	46.17	44.70	46.05	80518
2016-11-25	46.27	46.27	45.44	45.75	15047
2016-11-28	45.49	45.49	44.84	44.97	38136
2016-11-29	45.12	45.70	42.74	45.37	68143
2016-11-30	45.47	45.98	44.69	45.09	85615
2016-12-01	45.20	46.00	43.76	45.54	43335
2016-12-02	45.53	45.53	44.49	44.72	55135
2016-12-05	44.82	47.75	44.35	47.69	86889
2016-12-06	47.69	47.95	46.70	47.50	93588
2016-12-07	47.55	47.66	46.75	47.54	63816
2016-12-08	47.54	48.63	47.10	48.57	128235
2016-12-09	48.57	48.88	47.95	48.49	78155
2016-12-12	48.45	49.19	48.18	48.77	90839
2016-12-13	48.77	49.30	48.34	48.87	45270
2016-12-14	48.51	49.28	48.51	48.71	41324
2016-12-15	48.74	50.00	48.57	48.99	80873
2016-12-16	48.96	49.59	48.22	48.75	170945
2016-12-19	48.80	49.31	47.86	48.98	79719
2016-12-20	49.08	52.01	48.87	51.98	144257
2016-12-21	51.98	52.00	50.69	50.74	87496
2016-12-22	50.94	52.01	50.75	50.80	85204
2016-12-23	51.17	52.41	50.92	51.03	110038
2016-12-27	51.48	52.50	51.22	51.95	69905
2016-12-28	52.29	52.76	51.36	52.69	91629
2016-12-29	52.69	53.10	51.60	52.75	108052
2016-12-30	52.75	52.75	52.08	52.42	79706
2017-01-03	52.76	53.06	51.23	51.71	83075
2017-01-04	51.65	52.28	51.46	51.62	96231
2017-01-05	51.51	51.60	50.14	51.14	78251
2017-01-06	51.14	52.15	50.83	51.33	182060
2017-01-09	51.09	51.50	49.59	49.82	93143
2017-01-10	49.89	51.97	49.32	51.80	126301
2017-01-11	51.75	52.93	50.97	52.91	142225
2017-01-12	52.47	52.48	50.15	50.85	92017
2017-01-13	50.85	52.69	50.60	51.76	104446
2017-01-17	51.57	51.57	49.87	50.00	78890
2017-01-18	50.17	50.41	49.75	50.34	72356
2017-01-19	50.34	50.75	49.36	49.49	115231
2017-01-20	50.65	54.06	50.61	53.98	219656
2017-01-23	53.98	54.94	53.66	54.71	142513
2017-01-24	54.71	55.95	54.57	55.59	83728
2017-01-25	56.01	56.55	55.68	56.23	83027
2017-01-26	56.23	56.81	56.12	56.49	54773
2017-01-27	56.50	56.52	55.64	56.42	53732
2017-01-30	56.23	56.23	54.46	55.01	62139
2017-01-31	54.66	55.62	54.44	55.41	66969
2017-02-01	56.06	56.47	55.45	55.68	73786
2017-02-02	55.59	56.41	54.70	56.22	128438
2017-02-03	56.50	57.35	56.39	56.89	57875
2017-02-06	56.89	57.01	56.17	56.25	63692
2017-02-07	56.56	57.00	55.69	55.81	42747
2017-02-08	55.59	55.59	54.16	54.73	44243
2017-02-09	54.73	55.85	53.77	55.62	47703
2017-02-10	55.62	55.97	55.33	55.75	32905
2017-02-13	55.76	56.57	55.76	56.10	67076
2017-02-14	56.10	57.14	55.99	56.57	110563
2017-02-15	56.69	56.94	56.03	56.77	73239
2017-02-16	56.55	56.81	55.88	56.61	75158
2017-02-17	56.46	57.60	56.10	56.97	97397
2017-02-21	57.02	57.59	56.65	57.52	70509
2017-02-22	57.25	57.71	56.78	57.31	108826
2017-02-23	57.31	57.60	56.22	57.00	38509
2017-02-24	56.47	57.48	56.23	57.32	49902
2017-02-27	57.31	57.55	56.92	57.14	44610
2017-02-28	57.06	57.06	55.99	56.14	67610
2017-03-01	57.02	58.07	56.67	57.55	79316
2017-03-02	57.76	58.12	55.76	56.07	63091
2017-03-03	56.07	56.63	55.72	56.19	58844
2017-03-06	56.16	56.16	54.85	55.84	65998
2017-03-07	55.79	57.00	55.51	56.35	59422
2017-03-08	56.48	57.28	55.25	55.30	62060
2017-03-09	55.30	55.65	54.86	54.93	44349
2017-03-10	55.00	55.11	53.56	54.35	78025
2017-03-13	54.35	55.12	54.20	54.66	42002
2017-03-14	54.25	54.35	53.56	54.09	41788
2017-03-15	54.08	55.00	53.79	53.96	43465
2017-03-16	54.22	55.78	54.22	55.76	112016
2017-03-17	55.53	56.70	54.80	56.48	164124
2017-03-20	56.41	56.41	54.26	54.32	95806
2017-03-21	54.33	54.33	49.71	49.74	178937
2017-03-22	48.80	50.00	47.25	49.28	151972
2017-03-23	49.30	51.04	49.30	50.39	146817
2017-03-24	50.50	50.81	49.80	50.62	122962
2017-03-27	49.42	50.73	48.35	50.53	93293
2017-03-28	50.27	52.47	49.77	52.05	77784
2017-03-29	51.97	52.68	51.26	52.22	71579
2017-03-30	52.08	54.14	52.08	53.97	64683
2017-03-31	53.97	54.26	53.11	53.66	89368
2017-04-03	53.66	53.68	51.83	52.47	60958
2017-04-04	52.29	52.88	51.21	52.19	73707
2017-04-05	52.46	52.89	50.70	50.83	51838
2017-04-06	50.35	52.12	50.11	51.87	74520
2017-04-07	51.62	51.65	50.74	51.21	58880
2017-04-10	50.83	51.52	49.79	50.40	56703
2017-04-11	50.21	51.35	50.21	51.29	50817
2017-04-12	51.21	51.27	50.19	50.40	39087
2017-04-13	50.13	50.88	48.31	48.34	86020
2017-04-17	48.48	48.48	47.14	47.82	208811
2017-04-18	47.39	48.58	46.88	48.32	97086
2017-04-19	48.54	49.87	48.53	49.28	76400
2017-04-20	49.64	50.32	47.68	50.22	100588
2017-04-21	49.94	51.69	49.83	51.19	105366
2017-04-24	52.20	53.88	52.20	53.47	112945
2017-04-25	53.40	54.90	53.40	54.60	118353
2017-04-26	54.60	55.83	54.56	55.19	95713
2017-04-27	55.04	55.31	53.60	54.20	79474
2017-04-28	54.13	54.42	52.93	52.99	72437
2017-05-01	53.20	54.25	52.65	53.80	110563
2017-05-02	53.80	53.80	52.48	53.58	69052
2017-05-03	53.29	54.03	53.24	53.70	61923
2017-05-04	53.73	54.65	53.72	54.45	56030
2017-05-05	54.45	54.45	53.41	54.32	114319
2017-05-08	54.30	55.07	53.54	55.04	84094
2017-05-09	55.04	55.48	54.76	54.84	151213
2017-05-10	54.63	54.63	53.58	54.25	48944
2017-05-11	53.94	53.94	52.45	53.27	52221
2017-05-12	52.70	52.89	51.60	52.56	51944
2017-05-15	52.52	53.09	52.33	52.72	35390
2017-05-16	52.31	52.71	51.71	52.71	34490
2017-05-17	51.44	51.44	49.75	50.06	72022
2017-05-18	49.90	50.90	49.90	50.55	65021
2017-05-19	50.56	51.28	49.62	49.64	103100
2017-05-22	49.79	50.96	49.25	50.25	58802
2017-05-23	50.34	51.04	49.76	50.81	33931
2017-05-24	51.00	51.30	50.03	50.39	52536
2017-05-25	50.12	50.87	49.98	50.48	43958
2017-05-26	50.40	50.82	49.43	50.72	65287
2017-05-30	50.25	50.25	49.18	49.90	49153
2017-05-31	49.98	50.02	49.00	49.91	54515
2017-06-01	50.00	50.67	49.25	50.67	45858
2017-06-02	50.15	51.52	50.08	50.70	53599
2017-06-05	50.72	51.15	49.84	50.10	37789
2017-06-06	49.70	49.94	49.10	49.39	77744
2017-06-07	49.50	49.92	49.20	49.84	68886
2017-06-08	49.89	52.46	49.89	51.11	105463
2017-06-09	51.49	53.37	50.64	52.69	117215
2017-06-12	52.70	53.44	51.27	51.77	85729
2017-06-13	51.97	52.42	51.04	51.34	84476
2017-06-14	51.00	52.11	50.20	52.06	72867
2017-06-15	51.46	52.81	51.41	51.95	46607
2017-06-16	51.47	51.78	50.29	51.12	389689
2017-06-19	51.42	52.15	50.94	51.20	36702
2017-06-20	51.16	51.22	50.17	50.36	30437
2017-06-21	50.54	50.54	49.78	50.04	64396
2017-06-22	50.22	50.49	49.73	50.37	57362
2017-06-23	50.65	50.65	49.00	49.34	550935
2017-06-26	49.49	50.71	49.00	49.71	87753
2017-06-27	49.70	50.25	48.89	49.45	127900
2017-06-28	49.68	52.12	49.51	51.94	123548
2017-06-29	52.82	53.77	51.63	53.76	147720
2017-06-30	53.79	54.00	53.02	53.47	133593
2017-07-03	53.67	54.72	53.29	54.32	66253
2017-07-05	54.21	54.67	53.30	54.40	80872
2017-07-06	54.35	55.26	54.22	54.81	207339
2017-07-07	55.10	55.39	54.06	55.31	83187
2017-07-10	55.51	57.39	54.11	57.07	170502
2017-07-11	57.52	57.92	54.96	56.00	130005
2017-07-12	56.00	56.93	55.95	56.64	77394
2017-07-13	56.72	57.42	55.34	57.30	89298
2017-07-14	56.80	57.01	55.94	56.23	131587
2017-07-17	56.23	56.95	55.49	56.52	75072
2017-07-18	56.27	56.92	55.57	56.17	67118
2017-07-19	57.50	58.49	55.05	58.38	111810
2017-07-20	58.97	58.98	57.54	57.68	99138
2017-07-21	57.99	57.99	57.01	57.04	91309
2017-07-24	56.75	57.27	55.74	56.66	110367
2017-07-25	57.45	58.25	55.81	57.99	156674
2017-07-26	58.08	58.67	56.76	56.97	69002
2017-07-27	57.09	57.69	56.01	56.50	61790
2017-07-28	56.46	56.59	55.68	56.04	59410
2017-07-31	56.44	56.68	53.70	56.15	63522
2017-08-01	56.55	57.09	56.10	56.74	51526
2017-08-02	56.75	56.90	53.72	56.25	37401
2017-08-03	56.21	56.99	55.56	55.73	31559
2017-08-04	56.10	56.94	56.10	56.39	44814
2017-08-07	56.50	56.50	55.80	55.93	42119
2017-08-08	55.84	57.77	55.84	56.49	109316
2017-08-09	55.94	55.95	55.35	55.54	35699
2017-08-10	55.11	55.17	53.75	53.91	58282
2017-08-11	54.06	54.34	52.67	53.31	56396
2017-08-14	54.18	55.08	53.97	55.03	39259
2017-08-15	55.49	55.49	54.22	54.24	23666
2017-08-16	54.38	54.99	54.16	54.36	64544
2017-08-17	54.37	55.20	53.57	53.63	124608
2017-08-18	53.39	54.16	53.39	53.89	62871
2017-08-21	53.80	54.05	53.50	53.77	36792
2017-08-22	53.94	54.42	53.91	54.01	37129
2017-08-23	53.90	54.80	53.90	54.51	34178
2017-08-24	54.75	54.75	54.08	54.47	26054
2017-08-25	54.83	54.94	54.26	54.65	24559
2017-08-28	54.98	54.98	54.12	54.51	61761
2017-08-29	54.05	54.23	53.47	54.09	29224
2017-08-30	54.09	54.74	53.83	53.93	69867
2017-08-31	54.16	54.73	53.60	53.80	55238
2017-09-01	53.80	54.63	53.64	54.02	37583
2017-09-05	53.82	54.06	52.41	52.59	60518
2017-09-06	52.76	53.26	52.22	52.31	53942
2017-09-07	52.15	52.28	49.84	50.23	125653
2017-09-08	50.10	50.84	50.00	50.18	95123
2017-09-11	50.73	52.10	50.73	51.72	71270
2017-09-12	51.91	52.90	51.82	52.62	70079
2017-09-13	52.93	53.41	52.85	53.26	56030
2017-09-14	53.24	53.49	52.41	52.54	38707
2017-09-15	52.59	52.69	52.01	52.15	108928
2017-09-18	52.13	53.33	52.13	53.10	32826
2017-09-19	52.96	53.77	52.96	53.68	37302
2017-09-20	53.47	54.96	53.04	54.52	68376
2017-09-21	54.50	54.90	53.94	54.84	46448
2017-09-22	54.69	55.42	54.58	55.21	37014
2017-09-25	55.22	55.64	54.55	55.38	38515
2017-09-26	55.72	56.84	55.13	56.37	85986
2017-09-27	56.86	59.15	56.86	58.93	186366
2017-09-28	59.18	60.64	58.70	60.22	159530
2017-09-29	60.16	60.99	60.12	60.35	70212
2017-10-02	60.44	60.61	59.63	60.05	71480
2017-10-03	60.43	60.43	56.37	59.64	46833
2017-10-04	59.35	59.59	58.25	58.26	52469
2017-10-05	58.50	59.50	58.47	58.89	61739
2017-10-06	59.00	60.13	59.00	60.05	107270
2017-10-09	60.01	60.15	59.27	59.86	82598
2017-10-10	59.86	59.98	59.17	59.62	100581
2017-10-11	59.61	59.68	59.25	59.36	94618
2017-10-12	59.49	59.55	59.13	59.46	86860
2017-10-13	59.43	59.50	58.48	58.62	41190
2017-10-16	58.63	59.53	58.22	58.84	36816
2017-10-17	59.07	59.49	58.18	58.49	57118
2017-10-18	58.57	58.97	58.38	58.61	66114
2017-10-19	58.17	59.08	57.98	58.82	39167
2017-10-20	59.40	59.63	58.73	58.96	46920
2017-10-23	58.99	58.99	57.46	58.26	133059
2017-10-24	58.48	59.28	58.30	58.88	79031
2017-10-25	59.00	65.19	58.73	64.32	353828
2017-10-26	64.61	66.58	64.50	65.59	150320
2017-10-27	66.03	66.03	64.04	64.40	85387
2017-10-30	64.44	64.44	61.22	62.00	89139
2017-10-31	61.83	62.87	60.22	61.73	61637
2017-11-01	61.95	62.25	60.83	61.69	93809
2017-11-02	61.68	62.23	61.22	62.07	60894
2017-11-03	62.06	62.46	61.03	61.24	41606
2017-11-06	60.95	62.15	60.90	61.24	35471
2017-11-07	61.25	61.26	59.02	59.12	60729
2017-11-08	59.00	59.05	57.92	58.09	95785
2017-11-09	57.35	58.22	56.87	57.65	89296
2017-11-10	57.97	58.65	57.62	57.77	63908
2017-11-13	57.28	58.49	57.14	58.25	52051
2017-11-14	57.80	59.15	57.80	58.88	28889
2017-11-15	58.02	59.27	58.01	59.05	47422
2017-11-16	59.41	59.90	58.66	59.69	53946
2017-11-17	59.50	60.45	59.00	59.97	70075
2017-11-20	60.02	60.86	55.65	60.80	39354
2017-11-21	61.11	61.43	60.65	61.42	48262
2017-11-22	61.49	61.74	60.52	60.52	37453
2017-11-24	60.84	61.23	59.80	59.96	17165
2017-11-27	59.60	60.60	59.60	59.83	26701
2017-11-28	60.00	62.22	59.58	62.13	66505
2017-11-29	62.55	64.88	62.19	64.24	172482
2017-11-30	64.75	64.75	62.20	62.60	125316
2017-12-01	62.59	63.46	61.61	63.33	117174
2017-12-04	64.23	66.14	64.23	65.95	183439
2017-12-05	66.09	66.09	64.16	64.40	88977
2017-12-06	64.25	64.25	63.48	63.50	46725
2017-12-07	63.47	64.67	63.46	63.75	44738
2017-12-08	64.39	64.60	62.73	62.78	54411
2017-12-11	62.79	63.54	61.93	62.12	39723
2017-12-12	62.32	62.85	61.90	61.98	42079
2017-12-13	62.11	62.50	61.39	61.68	77392
2017-12-14	61.81	62.28	59.98	60.27	41652
2017-12-15	60.39	62.74	60.14	61.49	147290
2017-12-18	62.09	62.88	61.53	62.07	60863
2017-12-19	62.36	62.36	60.70	60.99	73596
2017-12-20	61.37	61.96	60.58	61.17	91627
2017-12-21	60.68	61.63	60.68	61.59	75211
2017-12-22	61.58	61.58	60.53	60.60	63326
2017-12-26	60.49	61.42	60.00	60.22	52714
2017-12-27	60.48	60.81	60.00	60.10	50932
2017-12-28	60.12	60.65	60.00	60.50	48057
2017-12-29	60.56	60.56	58.57	58.78	50593
2018-01-02	59.27	59.27	57.80	58.33	57813
2018-01-03	58.30	59.26	57.14	58.62	60896
2018-01-04	58.66	59.81	58.55	59.67	91073
2018-01-05	59.69	60.20	59.40	60.01	84513
2018-01-08	60.00	60.29	59.54	59.88	127607
2018-01-09	61.80	62.80	61.00	61.18	122066
2018-01-10	61.00	62.25	61.00	61.80	158720
2018-01-11	62.15	63.71	62.15	63.20	66997
2018-01-12	63.30	63.71	62.82	63.40	101961
2018-01-16	63.51	65.23	63.29	64.55	131478
2018-01-17	64.70	65.35	63.34	65.21	126446
2018-01-18	65.15	65.25	64.74	65.04	118177
2018-01-19	65.15	67.02	64.28	66.94	173932
2018-01-22	67.00	67.65	64.69	65.89	148036
2018-01-23	65.50	66.67	64.08	65.20	208671
2018-01-24	65.57	65.81	64.37	64.75	149815
2018-01-25	65.01	65.15	63.98	64.42	95934
2018-01-26	64.51	64.99	63.79	64.11	85485
2018-01-29	64.12	64.88	63.67	64.50	155359
2018-01-30	63.94	65.53	63.93	65.13	86901
2018-01-31	65.00	65.28	64.31	64.42	65018
2018-02-01	64.16	64.68	63.23	64.64	93956
2018-02-02	64.12	64.98	62.44	63.69	99893
2018-02-05	62.99	63.54	60.50	60.77	92334
2018-02-06	59.70	61.64	59.70	61.13	128122
2018-02-07	61.78	62.43	60.98	62.15	62433
2018-02-08	62.32	62.44	61.21	61.21	86371
2018-02-09	62.03	62.12	60.36	61.73	55976
2018-02-12	61.96	62.32	60.82	61.95	53904
2018-02-13	61.45	61.88	61.08	61.58	50462
2018-02-14	61.20	62.50	60.78	62.25	66711
2018-02-15	62.75	64.07	62.50	63.99	102328
2018-02-16	64.00	65.36	63.50	65.22	123182
2018-02-20	65.07	65.97	63.55	63.61	114043
2018-02-21	63.70	65.67	63.70	64.66	36368
2018-02-22	64.85	65.46	63.18	63.19	40036
2018-02-23	63.52	64.29	62.85	64.05	47721
2018-02-26	64.21	64.31	63.45	64.24	36048
2018-02-27	64.09	64.92	62.60	62.69	68830
2018-02-28	62.90	63.33	62.10	62.33	107582
2018-03-01	62.20	63.08	62.00	62.50	159239
2018-03-02	62.01	64.34	61.81	64.01	106359
2018-03-05	63.68	64.72	62.74	64.72	121166
2018-03-06	64.85	65.50	63.75	65.31	79391
2018-03-07	64.78	66.18	64.78	65.69	86209
2018-03-08	65.87	65.99	64.60	65.49	71364
2018-03-09	65.77	66.75	65.33	66.64	58623
2018-03-12	66.65	66.88	65.94	66.68	65703
2018-03-13	66.78	66.80	65.97	66.25	65265
2018-03-14	66.56	67.13	65.58	66.25	126518
2018-03-15	66.46	66.46	65.60	66.39	42748
2018-03-16	66.15	67.63	65.80	66.70	210226
2018-03-19	66.61	67.05	65.45	66.63	47107
2018-03-20	66.70	66.74	65.65	66.04	28578
2018-03-21	66.03	66.87	65.68	66.26	41785
2018-03-22	65.73	66.09	63.99	64.57	92506
2018-03-23	64.69	64.69	62.62	62.68	75952
2018-03-26	63.61	64.69	62.65	64.57	72769
2018-03-27	65.06	65.06	62.97	63.00	76338
2018-03-28	63.02	64.41	62.39	64.08	86677
2018-03-29	64.18	65.41	62.81	64.20	94615
2018-04-02	64.40	65.22	62.62	63.88	101021
2018-04-03	64.01	64.52	63.50	64.08	84499
2018-04-04	63.41	64.87	63.41	64.25	107874
2018-04-05	65.00	65.75	63.60	65.52	91268
2018-04-06	64.84	65.21	62.51	63.10	95180
2018-04-09	63.52	63.97	62.74	62.93	106209
2018-04-10	63.50	65.01	62.97	64.50	167081
2018-04-11	64.21	64.24	63.27	63.83	67075
2018-04-12	64.29	65.83	64.29	65.51	40257
2018-04-13	65.90	65.90	64.53	64.55	86389
2018-04-16	65.10	65.93	64.51	65.73	65976
2018-04-17	65.96	66.19	64.78	65.37	88072
2018-04-18	65.53	65.75	64.90	65.26	72903
2018-04-19	64.96	66.68	64.96	66.44	45573
2018-04-20	66.92	67.62	65.87	66.25	154408
2018-04-23	66.32	67.51	66.19	66.46	75142
2018-04-24	66.87	67.50	66.27	66.90	76831
2018-04-25	66.97	67.14	66.10	66.49	74858
2018-04-26	66.51	66.99	65.74	65.96	43828
2018-04-27	66.13	66.55	65.11	65.48	44592
2018-04-30	65.50	65.82	63.64	63.74	88311
2018-05-01	63.68	63.95	61.85	63.25	205864
2018-05-02	63.25	64.09	62.47	63.04	104225
2018-05-03	62.93	63.04	62.29	62.78	72548
2018-05-04	62.48	64.28	62.40	63.25	68532
2018-05-07	63.36	63.95	62.66	63.47	53315
2018-05-08	63.43	64.18	63.09	63.75	50858
2018-05-09	64.01	64.39	63.32	63.80	52757
2018-05-10	63.81	64.00	63.07	63.26	68905
2018-05-11	63.25	63.85	63.20	63.44	66565
2018-05-14	63.43	63.54	62.00	62.04	140895
2018-05-15	61.74	63.94	61.74	63.20	98801
2018-05-16	63.21	63.71	63.03	63.36	62453
2018-05-17	63.01	63.83	62.80	63.36	71949
2018-05-18	63.53	63.76	62.82	62.91	110410
2018-05-21	62.99	64.59	62.99	64.52	76308
2018-05-22	64.55	65.99	64.55	65.81	100723
2018-05-23	65.50	66.70	65.25	65.89	85990
2018-05-24	65.75	65.75	64.07	65.26	44510
2018-05-25	65.14	65.56	64.78	65.18	46407
2018-05-29	64.77	64.77	63.17	63.25	91716
2018-05-30	63.75	64.68	63.75	64.35	84239
2018-05-31	64.00	64.73	63.63	63.70	53809
2018-06-01	64.12	64.61	63.80	64.17	81705
2018-06-04	64.25	66.30	64.25	66.09	66688
2018-06-05	66.03	66.14	65.31	65.90	35630
2018-06-06	66.08	66.99	65.64	66.93	51969
2018-06-07	67.13	67.88	66.45	67.53	66674
2018-06-08	67.37	67.86	66.81	67.51	67881
2018-06-11	67.50	67.50	65.61	65.78	45840
2018-06-12	65.99	66.07	64.77	65.07	41296
2018-06-13	65.03	65.81	64.50	65.32	51697
2018-06-14	65.14	65.59	64.58	65.46	39514
2018-06-15	65.23	66.24	64.56	66.23	100895
2018-06-18	65.71	66.74	64.06	66.53	53220
2018-06-19	66.15	67.22	65.96	66.96	49957
2018-06-20	67.08	67.09	66.10	66.21	61894
2018-06-21	66.20	66.20	64.65	65.13	97074
2018-06-22	65.52	65.52	63.39	63.73	186758
2018-06-25	63.40	63.67	62.11	63.07	63482
2018-06-26	63.15	63.26	61.50	62.85	55215
2018-06-27	62.87	62.87	61.14	61.17	71879
2018-06-28	61.26	63.01	61.15	62.12	96417
2018-06-29	62.28	62.86	61.38	61.46	87127
2018-07-02	65.00	66.26	63.91	66.10	699198
2018-07-03	66.30	68.25	65.87	67.85	443279
2018-07-05	67.59	69.48	67.55	68.62	2921813
2018-07-06	67.10	68.15	66.81	67.58	420546
2018-07-09	67.58	68.91	67.08	68.65	220527
2018-07-10	68.00	68.74	66.75	67.64	348017
2018-07-11	67.12	67.87	66.76	66.99	242461
2018-07-12	67.15	67.15	65.27	65.71	302930
2018-07-13	65.65	65.86	64.00	64.84	322047
2018-07-16	64.90	65.28	64.35	65.02	274869
2018-07-17	65.22	65.22	63.57	63.72	229053
2018-07-18	63.85	64.53	63.35	64.35	230246
2018-07-19	66.00	66.92	64.53	65.62	192070
2018-07-20	65.71	66.23	64.63	65.59	143247
2018-07-23	65.60	66.35	64.54	66.30	120493
2018-07-24	66.42	66.42	65.23	65.46	98337
2018-07-25	65.52	65.52	63.94	64.18	97623
2018-07-26	63.94	65.22	63.94	64.66	71099
2018-07-27	64.80	64.80	62.90	62.94	176490
2018-07-30	63.18	63.94	62.40	62.50	128020
2018-07-31	62.76	62.76	61.33	62.24	135853
2018-08-01	62.63	63.31	62.34	62.99	100162
2018-08-02	62.98	63.15	62.05	62.23	173661
2018-08-03	62.33	63.19	62.00	62.24	123371
2018-08-06	62.29	62.45	61.81	62.22	59527
2018-08-07	62.56	62.97	61.73	62.32	60397
2018-08-08	62.32	63.61	62.01	63.56	75121
2018-08-09	63.65	64.15	62.36	62.53	52862
2018-08-10	62.26	62.92	61.78	61.85	205269
2018-08-13	61.86	62.12	61.13	61.22	63403
2018-08-14	61.18	62.12	60.73	61.79	79748
2018-08-15	61.68	62.02	61.06	61.48	65416
2018-08-16	61.69	62.65	61.68	62.19	103718
2018-08-17	62.12	62.30	61.86	62.30	45702
2018-08-20	62.30	62.64	61.62	61.78	96801
2018-08-21	62.10	63.53	61.88	63.16	86687
2018-08-22	63.12	63.43	62.71	63.03	83256
2018-08-23	63.15	63.15	62.14	62.44	28538
2018-08-24	62.71	62.71	61.85	62.09	51341
2018-08-27	62.41	62.83	61.85	61.94	42278
2018-08-28	62.09	62.09	60.52	61.13	96778
2018-08-29	61.13	61.16	60.26	60.88	50554
2018-08-30	60.86	61.08	60.57	60.72	46685
2018-08-31	60.61	61.23	60.30	61.21	40605
2018-09-04	61.22	61.63	60.72	61.29	55183
2018-09-05	61.43	61.73	60.92	61.50	43879
2018-09-06	61.51	61.75	60.72	60.77	40702
2018-09-07	60.76	60.97	60.42	60.94	43135
2018-09-10	61.04	61.39	60.55	60.73	46742
2018-09-11	60.74	61.10	60.23	60.54	58259
2018-09-12	60.55	60.83	60.00	60.27	75893
2018-09-13	60.54	60.56	59.55	59.66	45117
2018-09-14	59.73	60.58	59.53	60.47	57086
2018-09-17	60.51	60.51	59.34	59.45	50898
2018-09-18	59.46	59.54	58.87	59.50	62294
2018-09-19	59.50	60.42	59.28	59.57	59313
2018-09-20	59.84	61.88	59.84	61.45	138965
2018-09-21	61.38	61.68	60.60	61.35	195944
2018-09-24	61.17	61.19	59.75	59.94	58954
2018-09-25	60.11	60.45	59.50	59.77	43600
2018-09-26	59.95	59.95	59.08	59.42	92625
2018-09-27	59.40	59.68	58.69	58.84	78560
2018-09-28	58.81	59.08	58.33	58.50	179990
2018-10-01	58.57	58.75	57.02	57.15	91291
2018-10-02	57.25	57.45	56.55	57.02	112742
2018-10-03	57.31	59.07	56.98	59.02	86171
2018-10-04	61.88	61.88	59.48	60.06	122240
2018-10-05	60.33	60.69	59.54	60.37	84433
2018-10-08	60.58	60.77	59.33	60.65	54264
2018-10-09	60.62	61.40	59.90	60.17	91307
2018-10-10	60.31	61.50	60.10	60.79	121399
2018-10-11	60.63	61.19	58.98	59.17	121443
2018-10-12	59.73	59.73	56.20	57.98	198199
2018-10-15	57.89	59.00	57.10	58.41	75412
2018-10-16	58.80	59.42	57.87	59.26	73695
2018-10-17	59.27	59.67	58.33	59.41	90657
2018-10-18	60.16	60.84	58.52	59.60	139450
2018-10-19	59.01	59.01	54.93	55.06	219291
2018-10-22	55.09	55.88	53.37	53.76	118017
2018-10-23	52.88	53.70	52.58	53.24	130847
2018-10-24	53.24	53.80	49.45	49.57	99057
2018-10-25	49.75	51.63	49.72	51.06	88822
2018-10-26	50.52	50.87	49.66	50.22	109908
2018-10-29	50.76	52.04	49.93	51.32	56824
2018-10-30	51.21	52.28	51.21	52.28	87264
2018-10-31	52.84	52.84	51.30	51.41	86878
2018-11-01	51.57	52.93	51.56	52.63	86543
2018-11-02	52.97	53.34	52.42	52.82	37109
2018-11-05	52.83	53.38	52.03	52.69	57735
2018-11-06	52.70	53.50	52.57	52.77	29266
2018-11-07	52.77	54.71	52.02	52.90	51836
2018-11-08	52.74	54.92	52.74	53.19	43740
2018-11-09	53.06	54.99	52.28	52.55	30490
2018-11-12	52.53	52.69	51.38	51.46	71712
2018-11-13	51.63	52.44	51.40	51.67	34985
2018-11-14	52.04	52.05	50.07	50.48	38969
2018-11-15	50.17	52.05	50.17	51.94	38741
2018-11-16	51.58	52.05	50.78	51.50	60868
2018-11-19	51.59	51.75	50.60	51.23	42230
2018-11-20	50.89	51.58	50.16	50.34	27832
2018-11-21	50.52	51.65	50.52	50.76	18005
2018-11-23	50.45	51.11	50.13	50.15	22251
2018-11-26	50.64	51.71	50.64	50.90	59541
2018-11-27	50.79	51.19	50.21	50.70	32612
2018-11-28	50.74	51.68	49.76	51.64	37207
2018-11-29	51.42	51.61	50.58	51.03	35282
2018-11-30	50.95	51.49	50.75	51.22	61290
2018-12-03	51.30	51.30	49.95	50.04	67368
2018-12-04	49.94	50.39	45.89	46.21	123900
2018-12-06	45.38	46.52	43.04	45.96	100162
2018-12-07	46.16	47.69	45.72	46.19	86876
2018-12-10	46.08	46.08	45.05	45.65	42769
2018-12-11	46.12	46.35	44.92	45.34	33660
2018-12-12	45.79	46.79	45.44	45.87	43134
2018-12-13	46.11	46.11	44.03	44.08	60311
2018-12-14	43.88	44.78	43.35	43.43	68081
2018-12-17	43.38	44.37	41.88	43.00	180752
2018-12-18	43.28	44.65	42.91	42.93	79858
2018-12-19	43.04	43.66	41.30	41.54	117880
2018-12-20	41.32	42.28	41.32	41.69	109688
2018-12-21	41.84	43.07	40.91	41.09	421312
2018-12-24	40.91	41.19	40.27	40.57	55104
2018-12-26	40.56	43.01	39.87	42.79	129713
2018-12-27	42.25	42.82	41.08	42.20	62031
2018-12-28	42.41	45.49	42.41	43.42	77398
2018-12-31	43.43	43.46	42.37	43.35	70552
2019-01-02	42.78	44.32	42.78	43.98	66699
2019-01-03	43.78	44.33	43.19	43.60	38071
2019-01-04	44.13	45.32	43.15	45.13	85399
2019-01-07	44.91	45.28	44.48	44.88	66776
2019-01-08	45.12	45.33	44.36	45.15	48255
2019-01-09	45.44	45.59	44.78	44.95	49125
2019-01-10	44.79	45.41	44.61	45.17	38304
2019-01-11	44.99	45.12	44.70	44.85	54687
2019-01-14	44.60	45.00	44.47	44.75	66292
2019-01-15	44.76	45.05	44.53	44.94	46721
2019-01-16	45.12	46.00	45.12	45.50	109019
2019-01-17	45.46	45.90	45.06	45.22	84364
2019-01-18	45.22	47.34	45.20	45.56	121955
2019-01-22	45.91	48.51	45.91	47.93	192125
2019-01-23	47.98	47.98	46.68	47.31	88550
2019-01-24	47.30	47.98	46.54	47.71	135307
2019-01-25	48.04	49.25	47.68	49.20	234639
2019-01-28	48.88	49.17	47.87	48.07	174473
2019-01-29	48.14	48.71	47.83	47.97	132578
2019-01-30	48.25	48.32	47.12	47.25	46088
2019-01-31	47.03	47.46	45.42	46.56	74532
2019-02-01	46.89	47.50	46.84	47.19	38628
2019-02-04	47.44	48.40	47.20	48.36	59053
2019-02-05	48.65	48.65	47.91	48.50	46520
2019-02-06	48.51	48.70	48.00	48.57	129841
2019-02-07	48.57	49.00	48.51	48.82	76210
2019-02-08	48.71	49.03	48.15	48.64	50193
2019-02-11	48.86	49.00	48.58	48.97	81621
2019-02-12	49.21	49.88	49.06	49.50	41516
2019-02-13	49.51	49.75	48.99	49.59	65049
2019-02-14	49.31	49.91	49.00	49.58	133498
2019-02-15	49.79	51.44	49.65	51.22	92357
2019-02-19	51.16	51.66	50.97	51.46	51866
2019-02-20	51.52	52.18	51.01	51.86	63110
2019-02-21	51.96	51.96	51.14	51.56	67879
2019-02-22	51.67	52.33	51.67	52.08	44242
2019-02-25	52.37	52.56	51.43	51.47	34393
2019-02-26	51.43	51.65	50.77	50.77	23341
2019-02-27	50.88	51.41	50.23	51.33	23803
2019-02-28	51.48	51.51	50.95	51.22	39871
2019-03-01	51.49	51.61	50.82	51.23	49731
2019-03-04	51.21	51.62	50.51	50.59	63792
2019-03-05	50.59	50.65	49.85	50.20	59303
2019-03-06	50.21	50.71	48.26	48.32	57954
2019-03-07	48.31	48.31	47.40	47.82	67163
2019-03-08	47.61	48.20	47.40	48.20	53851
2019-03-11	48.30	48.88	48.23	48.68	35611
2019-03-12	48.85	48.87	48.15	48.77	32286
2019-03-13	48.98	49.24	48.36	48.62	44341
2019-03-14	48.62	48.81	48.25	48.54	26379
2019-03-15	48.67	48.97	48.21	48.47	122391
2019-03-18	48.54	49.42	48.41	48.71	72215
2019-03-19	48.97	49.04	47.57	47.59	81632
2019-03-20	47.59	47.84	45.17	45.28	89573
2019-03-21	45.18	45.82	44.61	44.85	82842
2019-03-22	44.70	44.70	42.21	42.35	65863
2019-03-25	42.34	43.00	41.98	42.38	46536
2019-03-26	42.80	43.98	42.49	43.88	55418
2019-03-27	43.88	44.49	43.47	44.16	35268
2019-03-28	44.34	44.96	43.75	44.92	37845
2019-03-29	45.30	45.50	44.51	44.97	51734
2019-04-01	45.46	46.12	45.20	45.56	67290
2019-04-02	45.53	45.62	44.95	45.57	46365
2019-04-03	46.09	46.41	45.45	45.95	161625
2019-04-04	46.06	47.53	45.55	47.32	183051
2019-04-05	47.01	47.76	46.38	47.16	163917
2019-04-08	47.13	47.63	46.68	47.41	62550
2019-04-09	47.19	47.35	46.66	46.73	60093
2019-04-10	46.88	47.52	46.39	47.28	77346
2019-04-11	47.47	47.80	46.64	46.84	58017
2019-04-12	47.21	47.81	46.70	47.08	96710
2019-04-15	47.14	47.40	46.05	46.34	65945
2019-04-16	46.63	47.95	46.35	47.88	99619
2019-04-17	48.00	48.17	47.21	48.01	50844
2019-04-18	47.53	48.58	45.79	46.65	82584
2019-04-22	46.30	46.88	45.96	46.33	48165
2019-04-23	46.61	48.28	46.39	48.28	80101
2019-04-24	48.09	48.89	47.41	48.44	62730
2019-04-25	48.37	48.37	47.26	47.36	39507
2019-04-26	47.37	48.16	47.06	47.91	47700
2019-04-29	48.17	49.39	47.76	49.01	44048
2019-04-30	48.95	49.51	48.45	49.19	101658
2019-05-01	49.24	49.35	48.40	48.63	115947
2019-05-02	48.53	49.55	48.53	48.95	35198
2019-05-03	49.11	50.08	49.11	50.05	33804
2019-05-06	49.29	50.38	49.29	50.22	43080
2019-05-07	49.76	49.84	48.77	49.20	63157
2019-05-08	48.97	49.85	48.88	49.25	60378
2019-05-09	48.85	49.56	48.33	49.44	64044
2019-05-10	49.17	49.49	48.55	49.45	41906
2019-05-13	48.52	49.61	47.18	47.28	44294
2019-05-14	47.56	48.33	47.02	47.78	42731
2019-05-15	47.42	47.42	46.43	47.18	61526
2019-05-16	47.24	48.16	47.24	48.03	43447
2019-05-17	47.59	48.05	47.47	47.53	32248
2019-05-20	47.22	47.76	47.08	47.21	28626
2019-05-21	47.54	47.70	47.09	47.36	33546
2019-05-22	47.17	47.24	46.49	46.78	28592
2019-05-23	46.24	46.31	44.31	44.83	58976
2019-05-24	45.17	46.19	45.17	45.86	63189
2019-05-28	45.70	46.77	45.35	45.58	72302
2019-05-29	45.22	45.92	44.73	45.76	33048
2019-05-30	45.91	46.35	44.59	45.12	27225
2019-05-31	44.39	45.10	43.64	43.77	33394
2019-06-03	43.96	45.20	43.96	45.09	76232
2019-06-04	45.66	47.03	45.59	46.93	40417
2019-06-05	45.54	47.63	44.50	45.25	126759
2019-06-06	45.01	46.86	45.01	45.69	65788
2019-06-07	45.55	46.15	45.18	45.73	51621
2019-06-10	46.05	47.14	45.53	46.39	34250
2019-06-11	46.76	47.25	46.44	46.69	35664
2019-06-12	46.43	46.81	46.22	46.58	23405
2019-06-13	46.81	47.00	46.40	46.52	31033
2019-06-14	46.53	46.78	46.21	46.66	39154
2019-06-17	46.73	46.89	45.67	45.77	35296
2019-06-18	45.80	47.36	45.80	46.32	44609
2019-06-19	46.69	47.38	46.09	46.16	30214
2019-06-20	46.60	46.75	45.37	45.62	45607
2019-06-21	45.45	46.00	44.95	45.19	128706
2019-06-24	45.33	45.90	44.91	45.23	97507
2019-06-25	45.33	45.45	44.40	45.16	42387
2019-06-26	45.30	46.07	45.22	45.72	87184
2019-06-27	45.77	47.63	45.77	47.57	88841
2019-06-28	47.84	48.41	47.13	47.25	463147
2019-07-01	47.85	48.46	47.53	47.98	59815
2019-07-02	47.98	47.98	46.73	47.10	70450
2019-07-03	47.05	48.01	47.05	47.30	31905
2019-07-05	47.28	47.88	47.23	47.87	66124
2019-07-08	47.59	48.72	47.59	48.67	115822
2019-07-09	48.32	50.05	48.32	49.55	86403
2019-07-10	49.61	49.94	48.62	48.72	47319
2019-07-11	48.66	49.00	48.12	48.85	42416
2019-07-12	48.89	49.94	48.87	49.79	76337
2019-07-15	49.84	50.04	48.30	48.81	62541
2019-07-16	48.60	49.79	48.22	49.20	46232
2019-07-17	48.85	49.75	48.81	49.55	103286
2019-07-18	49.46	51.38	49.36	50.79	114505
2019-07-19	50.68	51.59	50.33	50.93	84759
2019-07-22	50.90	51.85	50.51	51.71	83038
2019-07-23	51.93	52.66	51.54	52.65	93903
2019-07-24	52.61	54.45	52.45	54.08	127287
2019-07-25	54.18	54.69	53.60	53.80	68370
2019-07-26	54.00	54.93	53.93	54.73	68440
2019-07-29	54.81	54.81	53.58	53.71	68756
2019-07-30	53.22	54.74	52.49	54.61	62274
2019-07-31	54.31	54.98	53.98	54.19	119385
2019-08-01	54.14	54.72	51.70	52.40	83878
2019-08-02	52.14	52.82	51.35	52.19	90391
2019-08-05	51.22	51.38	49.32	50.13	74557
2019-08-06	50.36	50.47	49.25	50.28	71123
2019-08-07	49.35	50.60	49.14	49.72	44934
2019-08-08	50.10	51.02	50.10	50.39	61573
2019-08-09	50.36	50.78	49.95	50.72	61799
2019-08-12	50.30	50.51	50.00	50.01	51562
2019-08-13	49.90	51.37	49.90	50.46	38641
2019-08-14	49.46	49.68	48.67	49.10	57842
2019-08-15	49.11	49.28	48.28	48.34	40536
2019-08-16	48.63	50.83	48.63	50.69	73286
2019-08-19	51.49	51.80	50.85	50.89	78043
2019-08-20	50.67	50.79	49.66	49.86	45626
2019-08-21	48.39	49.17	47.73	48.49	69780
2019-08-22	48.54	49.15	48.25	48.85	37561
2019-08-23	48.63	48.91	47.60	48.12	111696
2019-08-26	48.45	48.96	47.83	48.82	35266
2019-08-27	49.11	49.11	47.70	47.98	56675
2019-08-28	47.84	49.38	47.84	49.14	41850
2019-08-29	49.28	50.08	49.21	49.46	52313
2019-08-30	49.90	50.14	49.39	49.96	40871
2019-09-03	49.53	49.53	48.45	48.94	47338
2019-09-04	49.35	49.60	48.80	49.35	31783
2019-09-05	49.95	51.20	49.55	50.66	63668
2019-09-06	50.71	51.31	49.70	50.00	27045
2019-09-09	50.27	52.03	50.27	51.86	56588
2019-09-10	51.80	52.56	51.47	51.97	198537
2019-09-11	52.00	53.70	51.73	53.42	58867
2019-09-12	53.18	53.95	51.70	53.54	60901
2019-09-13	53.92	54.48	53.34	53.70	41373
2019-09-16	53.26	54.01	53.05	53.78	37926
2019-09-17	53.60	53.60	52.50	53.13	39461
2019-09-18	52.92	53.58	52.56	53.35	29759
2019-09-19	53.62	54.09	53.07	53.07	46798
2019-09-20	53.13	54.13	53.07	53.70	132751
2019-09-23	53.39	53.45	52.61	53.01	93864
2019-09-24	53.20	53.38	52.25	52.54	46969
2019-09-25	52.62	54.05	52.62	53.88	54360
2019-09-26	54.05	54.18	52.62	52.69	29198
2019-09-27	52.99	53.63	52.46	52.60	62692
2019-09-30	52.75	52.93	52.30	52.38	49470
2019-10-01	52.70	53.23	51.45	51.90	63383
2019-10-02	51.63	52.76	51.56	52.69	79474
2019-10-03	52.58	52.91	51.65	52.66	62056
2019-10-04	52.46	52.81	51.96	52.75	38976
2019-10-07	52.35	52.85	51.87	52.20	73963
2019-10-08	51.76	51.77	50.86	51.05	50436
2019-10-09	51.38	51.38	50.53	50.99	46858
2019-10-10	51.18	52.43	51.18	51.68	54325
2019-10-11	52.47	53.50	52.45	52.62	71829
2019-10-14	52.25	52.90	52.25	52.64	35173
2019-10-15	52.74	53.25	52.50	52.87	52740
2019-10-16	52.57	53.23	50.20	51.86	68653
2019-10-17	50.73	52.42	50.71	52.08	93731
2019-10-18	51.81	53.08	51.81	52.67	47295
2019-10-21	53.00	53.50	52.53	52.87	67449
2019-10-22	52.71	53.35	52.71	53.07	60812
2019-10-23	52.93	53.26	52.68	53.10	50268
2019-10-24	53.11	53.11	52.52	52.78	41275
2019-10-25	52.45	53.41	52.45	52.76	52588
2019-10-28	52.91	53.25	52.91	53.00	56659
2019-10-29	52.99	53.30	52.96	53.14	78807
2019-10-30	53.15	53.15	52.50	52.85	67469
2019-10-31	52.76	53.42	52.16	53.31	72800
2019-11-01	53.25	54.08	53.25	54.06	45252
2019-11-04	54.46	54.93	54.24	54.75	63904
2019-11-05	54.95	55.38	54.65	55.06	35138
2019-11-06	55.00	55.22	54.59	54.77	29885
2019-11-07	55.05	55.55	54.71	55.20	25681
2019-11-08	55.04	55.35	54.76	55.16	22340
2019-11-11	54.94	55.40	54.40	55.14	24124
2019-11-12	55.24	55.55	54.83	55.31	27393
2019-11-13	55.01	55.38	54.63	55.07	36922
2019-11-14	54.89	55.09	54.31	54.71	24612
2019-11-15	55.15	55.15	54.38	54.78	50516
2019-11-18	54.71	54.93	54.14	54.55	68823
2019-11-19	54.88	54.98	53.92	54.05	65269
2019-11-20	53.82	54.76	53.70	54.11	70110
2019-11-21	54.28	54.28	53.42	54.03	41996
2019-11-22	54.29	54.48	53.08	53.97	34815
2019-11-25	54.05	55.20	53.48	54.89	59490
2019-11-26	54.77	54.98	54.19	54.68	37728
2019-11-27	54.99	55.43	54.92	55.27	46029
2019-11-29	55.00	55.48	54.93	55.15	15154
2019-12-02	55.13	55.15	54.28	54.62	59795
2019-12-03	54.20	54.46	53.69	54.27	56356
2019-12-04	54.55	55.49	54.23	55.08	46787
2019-12-05	55.37	55.61	55.01	55.48	60174
2019-12-06	55.75	56.47	55.46	56.01	80549
2019-12-09	55.81	56.04	55.59	55.75	69376
2019-12-10	55.85	56.15	55.72	56.09	60312
2019-12-11	56.29	56.45	55.97	56.16	61148
2019-12-12	56.21	57.26	56.21	56.91	86669
2019-12-13	57.06	57.37	56.38	57.29	59284
2019-12-16	57.50	58.68	57.28	58.36	107638
2019-12-17	58.39	59.32	58.25	59.17	71771
2019-12-18	59.32	59.60	58.78	59.17	65025
2019-12-19	59.25	59.35	58.49	59.28	84009
2019-12-20	59.29	59.66	58.90	59.50	413246
2019-12-23	59.70	59.70	58.63	59.07	62495
2019-12-24	59.24	59.82	58.96	59.82	30272
2019-12-26	59.95	60.09	59.38	60.00	41920
2019-12-27	60.01	60.10	59.46	59.82	95735
2019-12-30	59.99	60.49	59.78	60.26	51477
2019-12-31	60.20	60.49	59.79	60.09	106437
2020-01-02	60.39	60.39	59.34	60.11	80846
2020-01-03	59.43	59.82	58.88	59.71	69662
2020-01-06	58.83	59.52	58.16	59.31	79674
2020-01-07	58.44	58.76	58.04	58.69	92060
2020-01-08	58.69	59.27	58.48	58.58	87708
2020-01-09	58.83	59.19	58.20	58.58	63436
2020-01-10	58.51	58.87	58.18	58.82	77929
2020-01-13	58.94	59.11	58.58	59.02	134149
2020-01-14	59.04	59.49	58.82	59.38	185432
2020-01-15	59.24	59.24	58.49	58.84	204153
2020-01-16	59.17	60.41	59.10	60.35	203222
2020-01-17	60.50	60.96	60.31	60.80	105166
2020-01-21	60.59	60.59	59.87	59.91	102074
2020-01-22	59.91	60.55	59.61	60.09	103057
2020-01-23	61.00	64.50	61.00	63.98	274903
2020-01-24	64.35	64.38	62.99	63.10	178878
2020-01-27	62.97	62.97	61.20	61.24	216129
2020-01-28	61.64	61.64	60.35	61.19	90321
2020-01-29	61.19	61.65	60.14	60.21	105569
2020-01-30	59.69	60.37	59.33	60.31	61447
2020-01-31	59.92	60.56	59.60	60.11	137997
2020-02-03	60.40	61.46	60.00	61.20	141050
2020-02-04	61.98	62.78	60.33	60.49	125679
2020-02-05	61.10	62.50	60.94	62.24	146805
2020-02-06	62.46	62.46	61.69	62.11	64019
2020-02-07	61.71	61.71	60.98	61.30	50006
2020-02-10	61.21	62.37	61.21	62.33	70475
2020-02-11	62.50	63.25	62.50	62.82	60121
2020-02-12	62.91	63.17	62.49	62.75	76023
2020-02-13	63.00	63.26	62.70	63.13	99944
2020-02-14	63.17	63.41	62.20	62.27	66053
2020-02-18	61.95	62.47	61.10	61.82	47275
2020-02-19	62.16	62.16	61.33	61.49	62501
2020-02-20	61.27	62.20	61.22	61.37	78678
2020-02-21	61.37	61.54	60.01	60.20	447108
2020-02-24	58.68	58.68	57.87	57.99	78519
2020-02-25	58.03	58.20	56.05	56.10	136427
2020-02-26	56.14	56.51	55.48	55.58	102794
2020-02-27	54.59	54.96	52.52	52.52	122403
2020-02-28	50.73	52.23	50.31	51.13	135547
2020-03-02	51.13	52.08	50.33	52.01	86290
2020-03-03	52.10	52.10	49.64	50.63	70463
2020-03-04	51.20	51.72	49.76	51.54	74734
2020-03-05	50.22	50.64	48.95	49.74	87957
2020-03-06	48.06	48.91	46.53	47.66	74883
2020-03-09	44.65	44.65	41.02	41.57	89379
2020-03-10	42.96	44.40	40.89	43.73	84977
2020-03-11	42.34	42.34	39.32	40.72	92409
2020-03-12	38.00	38.00	34.77	34.90	206243
2020-03-13	36.95	37.67	33.47	35.11	143742
2020-03-16	22.01	32.25	20.04	28.40	174256
2020-03-17	29.24	33.97	28.01	33.96	256793
2020-03-18	31.58	34.38	30.15	33.41	245325
2020-03-19	33.18	41.51	30.54	38.10	221894
2020-03-20	37.85	38.50	30.77	32.07	321133
2020-03-23	32.10	32.45	29.92	30.68	115350
2020-03-24	32.18	33.64	30.69	32.33	141831
2020-03-25	32.30	34.48	30.40	31.57	169498
2020-03-26	31.57	35.97	31.57	35.50	98591
2020-03-27	34.09	34.33	31.95	32.15	69375
2020-03-30	32.27	33.95	31.14	33.08	86902
2020-03-31	32.89	34.10	31.87	33.82	106055
2020-04-01	31.95	32.76	31.07	31.39	92316
2020-04-02	30.93	33.49	30.16	32.63	55036
2020-04-03	32.73	33.07	30.99	31.85	88604
2020-04-06	32.33	33.72	32.02	32.22	127273
2020-04-07	33.30	34.73	31.84	32.42	143715
2020-04-08	33.18	34.32	32.35	33.50	97800
2020-04-09	34.49	37.52	34.35	37.31	117983
2020-04-13	37.25	37.25	34.15	35.37	74303
2020-04-14	36.35	36.35	32.55	33.25	125067
2020-04-15	32.28	32.48	30.94	31.22	83649
2020-04-16	31.08	31.21	29.07	30.31	145635
2020-04-17	31.56	33.61	31.56	33.51	96591
2020-04-20	32.45	33.52	31.80	32.55	63328
2020-04-21	31.24	32.52	31.24	32.27	49567
2020-04-22	32.96	33.43	31.65	31.99	63437
2020-04-23	33.23	39.45	32.02	34.30	105252
2020-04-24	34.44	35.27	33.84	34.79	66972
2020-04-27	35.37	36.87	35.11	36.02	93577
2020-04-28	36.99	37.44	35.88	36.99	96829
2020-04-29	38.57	41.25	35.56	40.62	86052
2020-04-30	39.22	39.33	37.51	38.15	105582
2020-05-01	37.95	37.95	35.31	36.55	78881
2020-05-04	35.77	36.34	34.86	36.16	70600
2020-05-05	37.00	37.27	34.66	35.08	47404
2020-05-06	34.99	35.60	32.36	33.42	84677
2020-05-07	34.14	34.82	33.59	33.97	50950
2020-05-08	34.78	36.48	34.78	36.35	62186
2020-05-11	35.58	35.65	34.18	34.41	92124
2020-05-12	34.53	34.53	32.46	32.65	101798
2020-05-13	32.74	33.20	30.42	31.15	81911
2020-05-14	30.08	31.78	28.92	31.53	101077
2020-05-15	31.22	31.67	30.22	31.46	315704
2020-05-18	33.00	35.78	33.00	35.46	94300
2020-05-19	35.08	35.36	33.10	33.16	62543
2020-05-20	34.21	35.81	33.95	35.70	61314
2020-05-21	35.69	36.20	35.35	35.84	50084
2020-05-22	36.05	36.21	34.86	35.27	49669
2020-05-26	37.27	38.62	36.96	38.22	58829
2020-05-27	39.90	41.36	38.71	41.05	65548
2020-05-28	42.10	42.10	38.74	38.90	68454
2020-05-29	38.23	38.23	37.04	37.57	73577
2020-06-01	37.82	38.65	37.27	37.32	84721
2020-06-02	37.89	38.73	37.16	38.08	59618
2020-06-03	39.17	40.97	38.65	40.15	50906
2020-06-04	40.40	42.63	39.35	42.36	88023
2020-06-05	44.25	46.75	44.25	45.11	94482
2020-06-08	46.54	47.06	45.18	46.14	73760
2020-06-09	44.69	46.61	44.16	45.68	53675
2020-06-10	45.43	45.43	41.90	42.04	69839
2020-06-11	39.35	39.95	37.99	38.03	99491
2020-06-12	40.15	40.15	37.83	39.48	64007
2020-06-15	37.58	40.73	37.34	40.32	86539
2020-06-16	42.68	43.26	41.63	42.38	93504
2020-06-17	42.39	42.60	40.02	40.21	80668
2020-06-18	39.94	41.09	39.94	40.68	45744
2020-06-19	41.39	42.22	39.15	40.98	180626
2020-06-22	40.45	41.39	40.12	40.46	53641
2020-06-23	41.37	41.37	39.85	40.01	42216
2020-06-24	39.48	39.48	37.91	38.35	76077
2020-06-25	38.03	39.68	38.03	39.68	70247
2020-06-26	39.48	39.78	37.76	39.03	252449
2020-06-29	39.77	41.70	39.50	41.70	110840
2020-06-30	41.90	43.13	41.53	42.85	61538
2020-07-01	42.83	43.00	40.62	40.62	62757
2020-07-02	41.84	42.23	40.18	40.44	54506
2020-07-06	40.80	41.47	39.84	40.46	62909
2020-07-07	39.73	39.95	38.72	39.24	84218
2020-07-08	39.06	39.64	37.85	38.73	90639
2020-07-09	39.01	39.21	37.02	37.06	82495
2020-07-10	37.51	39.13	37.45	39.11	104100
2020-07-13	39.83	40.47	38.92	39.78	96767
2020-07-14	39.65	40.99	38.77	39.34	77906
2020-07-15	40.66	42.23	40.29	41.78	64642
2020-07-16	41.20	42.39	40.99	41.18	73235
2020-07-17	41.03	42.44	40.08	40.40	84435
2020-07-20	40.40	40.72	39.35	39.97	45944
2020-07-21	40.18	42.55	40.18	42.05	88105
2020-07-22	42.00	42.00	38.66	39.60	145657
2020-07-23	39.09	40.81	38.71	40.63	98802
2020-07-24	40.54	40.88	39.10	40.31	51329
2020-07-27	40.00	40.71	38.35	38.98	72550
2020-07-28	38.63	39.10	38.14	38.30	71531
2020-07-29	38.27	38.85	37.87	38.52	60138
2020-07-30	37.81	38.29	36.86	37.56	73146
2020-07-31	37.39	37.46	36.24	37.25	58712
2020-08-03	37.54	37.54	36.26	36.53	58733
2020-08-04	36.43	36.73	36.05	36.73	36291
2020-08-05	37.13	37.58	36.90	37.11	54602
2020-08-06	37.07	37.44	36.90	37.17	49215
2020-08-07	37.17	39.01	36.77	39.00	57005
2020-08-10	39.26	40.97	39.25	40.25	48086
2020-08-11	41.04	41.99	41.02	41.17	58866
2020-08-12	42.20	42.20	40.02	40.69	51833
2020-08-13	40.26	40.54	39.86	40.16	33871
2020-08-14	39.81	40.91	39.65	40.67	29332
2020-08-17	40.44	40.97	39.03	39.41	33154
2020-08-18	39.56	39.74	38.12	38.14	30470
2020-08-19	38.07	38.99	38.00	38.33	43394
2020-08-20	37.76	37.96	37.32	37.69	27081
2020-08-21	37.91	38.00	36.90	37.29	39020
2020-08-24	37.69	38.74	37.37	38.50	34756
2020-08-25	39.12	39.12	37.96	38.56	39053
2020-08-26	38.47	38.78	36.09	37.13	36740
2020-08-27	37.22	38.19	37.09	37.51	33579
2020-08-28	37.77	37.77	37.17	37.64	38909
2020-08-31	37.45	37.82	37.08	37.40	70719
2020-09-01	37.26	37.70	36.72	37.13	32228
2020-09-02	36.94	37.56	36.83	37.48	27234
2020-09-03	37.58	38.53	37.26	37.30	106425
2020-09-04	38.19	38.49	36.92	37.59	34873
2020-09-08	37.27	37.27	35.85	35.85	38795
2020-09-09	36.15	36.25	34.99	35.05	73970
2020-09-10	35.36	35.39	34.10	34.11	54377
2020-09-11	34.48	34.48	33.70	33.91	57643
2020-09-14	34.15	34.88	33.93	34.07	60390
2020-09-15	34.31	34.41	33.47	33.54	29952
2020-09-16	33.47	34.00	33.26	33.45	64263
2020-09-17	33.06	33.53	32.79	33.34	52653
2020-09-18	33.71	33.71	32.93	33.63	162852
2020-09-21	32.76	32.92	32.00	32.31	90243
2020-09-22	32.43	32.65	31.49	31.79	73383
2020-09-23	31.99	32.31	31.04	31.09	77323
2020-09-24	31.23	31.93	30.65	31.35	40693
2020-09-25	30.97	31.54	30.97	31.42	41942
2020-09-28	32.11	33.06	32.02	32.84	48184
2020-09-29	32.65	32.67	31.79	32.46	33511
2020-09-30	32.62	33.34	31.89	32.12	68885
2020-10-01	32.04	32.24	31.49	32.13	49400
2020-10-02	31.43	33.16	31.43	32.90	49372
2020-10-05	33.11	33.88	33.11	33.84	52904
2020-10-06	33.68	34.85	33.39	33.54	68092
2020-10-07	33.79	34.44	33.26	34.14	95766
2020-10-08	34.48	35.07	33.94	34.81	39739
2020-10-09	35.05	35.73	34.30	34.38	46621
2020-10-12	34.40	35.15	34.01	34.90	44065
2020-10-13	34.38	34.62	33.81	33.91	40595
2020-10-14	33.84	34.27	33.06	33.52	44487
2020-10-15	33.43	34.76	33.07	34.44	45038
2020-10-16	34.16	34.75	33.55	33.95	36049
2020-10-19	34.03	34.22	33.39	33.43	45341
2020-10-20	34.41	35.20	33.48	34.51	53886
2020-10-21	34.55	34.98	34.38	34.40	80626
2020-10-22	34.33	35.41	34.33	35.37	75390
2020-10-23	35.62	35.98	35.04	35.45	46362
2020-10-26	34.80	35.48	34.13	34.76	103223
2020-10-27	34.46	35.18	34.12	34.40	77734
2020-10-28	33.75	34.25	33.56	33.57	78612
2020-10-29	33.39	34.29	32.87	34.23	46609
2020-10-30	34.19	34.79	33.48	33.83	58444
2020-11-02	34.40	36.13	34.18	35.32	58340
2020-11-03	35.99	36.77	35.59	36.51	88600
2020-11-04	35.82	36.12	33.26	33.58	88396
2020-11-05	33.55	35.01	33.55	34.83	53878
2020-11-06	35.33	35.40	34.03	34.15	65242
2020-11-09	35.34	39.31	35.15	38.25	281482
2020-11-10	39.35	39.63	38.21	39.14	110133
2020-11-11	39.29	39.64	37.01	37.53	89500
2020-11-12	36.96	38.00	36.41	37.08	82320
2020-11-13	38.14	38.43	37.31	37.69	91262
2020-11-16	38.96	39.55	38.36	39.28	71514
2020-11-17	38.19	39.53	37.97	39.25	55553
2020-11-18	39.16	39.74	38.38	38.41	46143
2020-11-19	38.17	38.33	37.51	38.23	30236
2020-11-20	37.77	38.67	37.32	37.71	38614
2020-11-23	38.71	38.80	37.75	37.94	63365
2020-11-24	38.71	39.80	38.70	39.63	103057
2020-11-25	39.46	39.46	38.39	38.88	39612
2020-11-27	38.65	39.00	37.82	38.31	45148
2020-11-30	37.91	38.18	36.62	36.77	83409
2020-12-01	37.95	38.03	37.03	37.59	87784
2020-12-02	37.48	38.45	37.07	38.20	26874
2020-12-03	38.49	39.06	37.67	38.73	80540
2020-12-04	39.35	41.28	39.21	41.14	83378
2020-12-07	40.87	42.11	40.57	42.11	119905
2020-12-08	42.11	44.15	41.86	43.71	152728
2020-12-09	44.25	44.90	43.16	44.59	82347
2020-12-10	44.05	44.99	44.03	44.60	89490
2020-12-11	44.20	44.92	43.97	44.53	90816
2020-12-14	44.87	46.20	44.22	45.96	79699
2020-12-15	46.38	47.92	46.19	47.42	88454
2020-12-16	47.54	47.54	46.42	46.89	85998
2020-12-17	47.12	47.14	45.80	46.30	58241
2020-12-18	46.31	49.85	46.30	46.30	576689
2020-12-21	46.46	47.95	46.46	47.63	72055
2020-12-22	47.72	48.17	47.38	47.42	50570
2020-12-23	47.51	49.13	47.51	48.99	60529
2020-12-24	49.01	49.10	48.39	48.63	19333
2020-12-28	48.78	50.00	48.36	49.54	69328
2020-12-29	49.60	49.89	48.85	49.63	88245
2020-12-30	49.73	50.12	49.33	49.74	69175
2020-12-31	49.87	50.71	49.59	50.47	56310
2021-01-04	50.72	51.07	48.60	49.20	66219
2021-01-05	48.82	49.93	48.56	49.09	79553
2021-01-06	49.23	53.41	49.23	52.22	125437
2021-01-07	52.75	53.57	51.86	51.96	63045
2021-01-08	51.92	52.50	50.22	51.07	90519
2021-01-11	50.22	51.47	49.79	51.36	40517
2021-01-12	51.71	52.64	51.71	52.41	37280
2021-01-13	52.07	52.07	51.32	51.88	38068
2021-01-14	52.21	52.79	50.48	52.48	44778
2021-01-15	51.57	52.76	51.00	51.74	63272
2021-01-19	52.00	52.00	50.64	51.27	61551
2021-01-20	51.17	51.91	50.38	51.04	44058
2021-01-21	50.98	50.98	48.97	49.95	60478
2021-01-22	49.39	51.10	48.97	51.04	65867
2021-01-25	50.48	50.69	49.56	50.12	50565
2021-01-26	51.19	51.81	50.16	51.49	128265
2021-01-27	51.03	51.13	48.38	48.83	110065
2021-01-28	49.57	50.18	48.46	49.81	116911
2021-01-29	49.73	49.73	48.09	48.29	73967
2021-02-01	48.61	49.54	47.84	49.13	49762
2021-02-02	50.63	50.81	49.31	50.50	55530
2021-02-03	50.27	50.87	49.34	50.38	59125
2021-02-04	50.51	52.06	49.99	51.72	81760
2021-02-05	52.00	52.00	50.26	50.98	51046
2021-02-08	51.05	52.72	51.05	52.72	64277
2021-02-09	52.30	53.00	51.89	52.62	58282
2021-02-10	53.00	53.26	52.07	52.29	43762
2021-02-11	52.23	53.08	51.85	52.25	78478
2021-02-12	51.98	53.15	51.61	51.97	63748
2021-02-16	52.45	53.50	51.76	52.86	73339
2021-02-17	52.55	53.19	52.49	52.81	30393
2021-02-18	52.42	52.80	51.80	52.30	34139
2021-02-19	52.39	53.18	52.39	53.18	57798
2021-02-22	53.11	55.37	52.77	55.30	104504
2021-02-23	55.27	57.87	55.27	57.52	141189
2021-02-24	58.57	60.03	58.00	58.98	148752
2021-02-25	59.59	60.74	58.17	58.49	54140
2021-02-26	58.05	59.18	56.76	57.95	82071
2021-03-01	58.81	59.89	58.68	59.55	50068
2021-03-02	59.38	60.01	57.95	59.61	89754
2021-03-03	59.80	62.90	59.13	61.30	152369
2021-03-04	61.39	63.20	58.20	61.21	77276
2021-03-05	62.09	63.32	61.20	63.21	78197
2021-03-08	63.92	65.95	62.70	64.93	71420
2021-03-09	64.66	65.40	62.40	63.65	63696
2021-03-10	63.82	65.92	63.35	65.20	76786
2021-03-11	66.00	66.05	63.16	65.66	64445
2021-03-12	66.03	67.49	65.23	66.59	57914
2021-03-15	66.88	66.88	64.04	64.63	41430
2021-03-16	64.26	65.26	63.06	64.75	47561
2021-03-17	65.23	65.85	64.43	65.39	62271
2021-03-18	65.72	67.73	64.81	65.01	47136
2021-03-19	63.87	66.07	63.28	65.66	226732
2021-03-22	65.02	65.02	62.65	63.96	55909
2021-03-23	63.17	63.83	61.44	62.50	86815
2021-03-24	62.94	64.89	62.09	62.83	63955
2021-03-25	62.82	64.25	60.69	64.15	69442
2021-03-26	65.24	65.88	63.84	65.53	65528
2021-03-29	64.14	65.85	63.13	64.50	319340
2021-03-30	64.92	65.67	64.36	64.63	50142
2021-03-31	64.70	65.47	63.09	63.68	95683
2021-04-01	63.70	64.86	63.42	64.82	39558
2021-04-05	65.20	65.79	64.11	65.79	80585
2021-04-06	64.85	65.74	64.23	65.40	66080
2021-04-07	66.00	66.49	65.18	66.00	75604
2021-04-08	65.53	66.46	64.64	65.93	37398
2021-04-09	66.98	66.98	65.70	66.49	40450
2021-04-12	66.70	66.99	66.50	66.61	17426
2021-04-13	66.78	66.78	64.86	65.01	27792
2021-04-14	65.75	67.65	65.51	67.49	60967
2021-04-15	67.43	67.63	66.29	67.54	33270
2021-04-16	68.00	68.48	67.14	68.14	56602
2021-04-19	68.83	69.09	67.00	68.10	73114
2021-04-20	67.94	67.94	64.92	65.42	63413
2021-04-21	64.94	66.70	64.26	65.36	42879
2021-04-22	65.96	66.00	64.43	64.43	56509
2021-04-23	64.74	68.25	64.74	67.28	66795
2021-04-26	67.75	68.59	66.61	66.73	42759
2021-04-27	67.12	67.12	65.41	66.40	75538
2021-04-28	66.61	67.18	65.99	66.31	30121
2021-04-29	67.03	67.80	66.00	66.33	26002
2021-04-30	65.65	66.36	65.15	65.54	44174
2021-05-03	66.23	67.68	65.55	66.94	97355
2021-05-04	66.68	67.42	66.01	66.96	64350
2021-05-05	66.86	68.04	66.05	67.47	58878
2021-05-06	67.71	68.20	66.66	68.00	62772
2021-05-07	67.35	68.40	67.25	68.18	57420
2021-05-10	68.34	68.92	66.40	66.71	136398
2021-05-11	65.76	66.66	65.32	65.41	33257
2021-05-12	65.59	66.89	65.07	65.22	61982
2021-05-13	65.11	68.35	65.11	67.98	41082
2021-05-14	68.00	69.09	67.17	68.88	35519
2021-05-17	68.33	69.09	66.95	68.50	44560
2021-05-18	68.59	68.90	66.81	67.00	38508
2021-05-19	66.30	67.22	65.50	67.02	32986
2021-05-20	66.95	66.95	65.91	66.44	23981
2021-05-21	66.90	68.28	66.90	67.78	33257
2021-05-24	68.17	68.40	66.81	67.07	42395
2021-05-25	67.28	67.95	65.06	65.07	62807
2021-05-26	65.27	66.63	65.08	66.53	61906
2021-05-27	67.23	68.20	66.87	68.08	57464
2021-05-28	68.12	68.50	66.59	68.29	45538
2021-06-01	68.61	69.31	63.27	68.90	76698
2021-06-02	69.17	69.17	66.87	67.16	40195
2021-06-03	67.53	67.82	66.69	67.42	38557
2021-06-04	67.31	68.15	66.34	67.96	44064
2021-06-07	68.05	69.42	67.51	68.99	41487
2021-06-08	68.71	69.44	68.31	68.77	28735
2021-06-09	68.76	68.94	67.80	68.10	63256
2021-06-10	68.58	68.69	66.77	67.03	31625
2021-06-11	67.14	67.86	66.76	66.91	29436
2021-06-14	67.08	67.15	65.99	66.44	44482
2021-06-15	66.55	67.62	66.10	66.96	36729
2021-06-16	66.43	68.33	66.41	67.77	31045
2021-06-17	67.79	68.05	65.20	65.40	86692
2021-06-18	64.00	65.35	62.92	62.97	110663
2021-06-21	63.62	65.60	63.62	64.68	62820
2021-06-22	64.53	64.72	63.07	64.34	37831
2021-06-23	64.64	64.85	63.64	63.79	76411
2021-06-24	64.13	65.05	63.80	65.03	34809
2021-06-25	65.10	66.80	64.78	66.56	198852
2021-06-28	66.07	66.07	63.72	64.04	64817
2021-06-29	64.58	64.82	63.54	63.82	40011
2021-06-30	63.45	64.30	63.13	63.27	52275
2021-07-01	63.78	64.38	63.33	64.38	24524
2021-07-02	64.12	64.58	63.08	63.12	26318
2021-07-06	62.32	62.51	60.79	61.10	39336
2021-07-07	60.99	61.87	59.78	60.88	62676
2021-07-08	59.61	60.74	59.00	59.81	55856
2021-07-09	60.84	61.87	60.12	61.85	51732
2021-07-12	61.22	63.24	61.22	62.40	52165
2021-07-13	62.12	62.12	60.39	60.78	51167
2021-07-14	60.72	60.89	60.05	60.47	34004
2021-07-15	60.02	61.32	60.02	61.16	33793
2021-07-16	61.77	61.96	59.66	59.75	57434
2021-07-19	58.33	59.39	57.51	58.12	53906
2021-07-20	57.86	61.05	57.86	58.63	68399
2021-07-21	57.63	60.80	57.63	59.82	56133
2021-07-22	59.36	60.34	58.64	58.71	72003
2021-07-23	59.29	59.74	58.13	59.40	41481
2021-07-26	59.31	60.50	59.24	59.42	37369
2021-07-27	58.91	59.45	58.29	58.92	25567
2021-07-28	59.00	59.95	58.09	59.34	25177
2021-07-29	59.83	60.03	59.50	59.50	21461
2021-07-30	59.39	60.09	58.62	58.98	61776
2021-08-02	59.12	60.41	57.73	57.80	47190
2021-08-03	57.97	58.69	57.27	58.67	78388
2021-08-04	57.82	58.34	57.57	57.59	49973
2021-08-05	57.61	58.33	57.61	58.22	77709
2021-08-06	58.94	60.55	58.94	59.84	54305
2021-08-09	59.51	60.18	58.99	59.64	56166
2021-08-10	59.57	60.47	59.20	60.37	30311
2021-08-11	60.73	61.15	59.60	60.99	19900
2021-08-12	61.32	61.32	60.19	60.22	33225
2021-08-13	60.25	60.25	59.50	59.76	29015
2021-08-16	59.01	60.21	58.80	59.96	44294
2021-08-17	59.59	59.97	58.80	59.25	43103
2021-08-18	59.07	60.02	58.78	59.20	55382
2021-08-19	58.66	60.10	58.66	59.65	54114
2021-08-20	59.42	60.67	59.42	60.64	62774
2021-08-23	61.27	61.27	60.44	60.78	42027
2021-08-24	61.00	61.76	60.37	60.98	40931
2021-08-25	61.42	62.40	61.12	61.39	53424
2021-08-26	61.79	62.43	61.26	61.60	64279
2021-08-27	61.95	63.74	61.79	63.51	61453
2021-08-30	63.48	63.48	61.79	61.85	51165
2021-08-31	61.94	64.26	61.90	63.89	78688
2021-09-01	63.85	64.18	62.79	63.65	41869
2021-09-02	63.81	63.83	63.05	63.33	54541
2021-09-03	63.08	63.93	63.00	63.27	48483
2021-09-07	63.10	63.94	62.88	62.88	37186
2021-09-08	62.54	62.82	61.82	62.21	38055
2021-09-09	62.18	62.66	61.23	61.27	39011
2021-09-10	61.57	61.66	60.47	60.85	40354
2021-09-13	61.21	61.68	60.63	61.68	43117
2021-09-14	61.77	61.77	60.31	60.62	43632
2021-09-15	60.62	61.66	60.62	61.48	35869
2021-09-16	61.84	62.21	60.79	61.59	42079
2021-09-17	61.45	62.93	61.28	62.73	192186
2021-09-20	61.27	61.68	60.25	60.99	92059
2021-09-21	61.38	62.27	61.16	61.37	49695
2021-09-22	61.78	63.64	61.40	62.64	53417
2021-09-23	63.10	65.54	62.45	65.15	75045
2021-09-24	64.92	66.40	64.42	65.91	42512
2021-09-27	66.41	67.86	66.41	67.17	55394
2021-09-28	67.45	67.45	65.81	66.14	34849
2021-09-29	66.39	67.74	65.79	67.05	41537
2021-09-30	67.39	67.63	66.60	66.68	48756
2021-10-01	67.03	68.79	66.78	68.17	46206
2021-10-04	68.32	68.55	67.75	68.09	25014
2021-10-05	68.45	68.93	67.57	68.06	58462
2021-10-06	67.40	68.65	66.67	68.42	55489
2021-10-07	68.99	70.32	68.20	70.24	86346
2021-10-08	70.26	71.00	69.76	69.84	49983
2021-10-11	70.03	70.80	68.78	69.35	56225
2021-10-12	69.35	69.60	68.22	69.32	48775
2021-10-13	69.58	69.58	67.65	68.51	45741
2021-10-14	69.42	69.46	68.34	68.60	70154
2021-10-15	69.52	69.70	68.08	68.11	79063
2021-10-18	68.22	69.14	68.22	68.54	66487
2021-10-19	68.91	68.98	67.44	67.91	45138
2021-10-20	67.67	69.06	67.37	69.06	44243
2021-10-21	69.72	70.39	68.22	68.78	72378
2021-10-22	68.93	70.03	68.23	70.02	84707
2021-10-25	70.60	71.40	70.30	71.05	53384
2021-10-26	71.41	71.41	70.01	70.14	57447
2021-10-27	69.60	70.14	67.02	67.03	42787
2021-10-28	67.64	69.04	67.05	67.46	55933
2021-10-29	70.99	71.53	68.31	68.57	74254
2021-11-01	69.25	71.11	68.94	70.88	75362
2021-11-02	71.07	71.07	69.10	69.34	73067
2021-11-03	68.90	71.28	68.66	70.43	109249
2021-11-04	70.83	71.27	68.44	69.29	80572
2021-11-05	69.89	71.57	69.34	70.45	59561
2021-11-08	70.62	71.17	70.06	70.88	50129
2021-11-09	70.52	70.80	69.67	70.37	57513
2021-11-10	70.50	71.15	69.95	70.69	63107
2021-11-11	70.93	71.32	70.35	71.09	38636
2021-11-12	71.06	71.26	69.07	69.73	41369
2021-11-15	70.22	70.81	69.52	70.75	62395
2021-11-16	70.75	71.98	69.96	71.90	76662
2021-11-17	71.90	72.35	68.47	71.70	91800
2021-11-18	72.00	72.32	70.47	70.95	87898
2021-11-19	70.02	70.55	69.72	69.81	27871
2021-11-22	70.42	72.58	70.42	70.94	47602
2021-11-23	71.47	72.39	71.47	71.86	48896
2021-11-24	71.25	72.05	70.87	70.99	22799
2021-11-26	68.58	69.67	66.50	68.35	59302
2021-11-29	69.37	69.69	67.61	68.52	71400
2021-11-30	67.49	68.39	66.94	68.15	80127
2021-12-01	69.38	70.27	67.11	67.27	69067
2021-12-02	67.59	69.30	67.22	68.66	93228
2021-12-03	68.90	68.90	65.82	66.50	255557
2021-12-06	67.56	68.46	65.92	67.64	80237
2021-12-07	68.46	69.31	67.02	67.73	70082
2021-12-08	68.03	68.30	67.25	67.75	60977
2021-12-09	67.50	67.95	67.05	67.35	59437
2021-12-10	67.79	67.79	66.73	67.50	52722
2021-12-13	67.44	67.44	62.02	66.00	72714
2021-12-14	65.88	67.49	65.51	66.19	147085
2021-12-15	66.73	68.31	66.07	66.73	277702
2021-12-16	67.68	69.10	66.46	67.95	135897
2021-12-17	67.33	67.91	65.44	66.74	628597
2021-12-20	65.78	66.59	64.12	66.24	121418
2021-12-21	67.08	68.40	67.08	67.64	52081
2021-12-22	67.33	68.33	67.29	68.30	91633
2021-12-23	69.02	70.12	69.02	69.66	44305
2021-12-27	70.15	70.87	69.91	70.65	35888
2021-12-28	70.85	71.74	70.69	71.26	42147
2021-12-29	71.18	71.94	70.98	71.76	33997
2021-12-30	71.67	72.47	71.35	71.54	49791
2021-12-31	71.43	72.19	70.97	71.79	35027
2022-01-03	72.23	73.32	70.86	72.45	75499
2022-01-04	73.00	74.97	73.00	74.58	55573
2022-01-05	74.57	76.05	74.57	75.25	76184
2022-01-06	75.54	78.30	75.19	78.13	68816
2022-01-07	78.13	79.82	77.74	79.47	80340
2022-01-10	79.50	81.24	79.00	80.96	104446
2022-01-11	80.91	80.91	79.16	79.46	82861
2022-01-12	80.30	80.66	79.05	79.34	67004
2022-01-13	79.68	81.50	79.68	80.44	65102
2022-01-14	79.52	81.55	79.02	81.06	116427
2022-01-18	80.94	81.30	79.74	80.54	69670
2022-01-19	80.44	80.82	78.47	78.50	62767
2022-01-20	78.63	80.29	77.04	77.37	100904
2022-01-21	76.76	79.20	76.09	76.63	117875
2022-01-24	76.91	78.45	76.08	77.92	98112
2022-01-25	77.78	79.39	76.36	78.33	78931
2022-01-26	79.15	80.05	76.57	77.90	50115
2022-01-27	78.06	79.70	77.40	78.71	133027
2022-01-28	78.50	78.50	75.45	77.20	137738
2022-01-31	76.64	78.24	75.82	78.06	88618
2022-02-01	76.92	78.50	76.92	78.27	96220
2022-02-02	78.22	79.50	77.54	79.18	88469
2022-02-03	79.18	81.23	79.18	80.03	90421
2022-02-04	80.44	81.97	80.19	81.40	76923
2022-02-07	81.14	81.25	79.95	80.20	76328
2022-02-08	80.00	81.52	79.79	80.98	86013
2022-02-09	80.97	81.10	78.04	78.32	63469
2022-02-10	78.57	79.02	77.66	78.26	103712
2022-02-11	77.99	79.27	77.60	77.94	78446
2022-02-14	77.97	78.77	76.97	77.04	96071
2022-02-15	77.96	79.11	77.75	79.11	62525
2022-02-16	79.66	81.23	77.84	80.01	68709
2022-02-17	79.79	79.90	78.56	78.99	65719
2022-02-18	79.13	80.66	79.13	79.77	219632
2022-02-22	79.43	80.13	77.47	77.93	78895
2022-02-23	78.63	78.63	76.41	76.89	61722
2022-02-24	74.93	75.74	73.20	75.68	80121
2022-02-25	76.11	78.73	75.85	78.60	43692
2022-02-28	77.33	78.78	77.11	78.48	70348
2022-03-01	77.72	77.81	73.73	74.75	106852
2022-03-02	75.27	79.18	75.27	78.41	110037
2022-03-03	78.50	79.05	76.40	77.45	126276
2022-03-04	76.06	76.06	74.95	75.68	101349
2022-03-07	75.26	75.45	72.56	72.57	69880
2022-03-08	73.34	75.00	72.78	72.79	63625
2022-03-09	74.50	75.27	74.18	74.64	41965
2022-03-10	73.52	75.02	73.19	74.60	42431
2022-03-11	75.53	75.80	74.01	75.14	59352
2022-03-14	75.91	77.78	75.34	76.71	58716
2022-03-15	77.03	78.12	75.70	76.61	86451
2022-03-16	77.51	78.70	77.23	77.91	70903
2022-03-17	77.52	77.52	75.84	76.03	42676
2022-03-18	75.82	76.58	74.02	76.58	221328
2022-03-21	77.06	77.40	75.44	75.78	62033
2022-03-22	76.16	77.09	76.11	76.46	32173
2022-03-23	76.08	76.28	74.66	74.82	55344
2022-03-24	74.72	76.08	74.40	76.06	38794
2022-03-25	75.67	77.64	75.67	77.43	35892
2022-03-28	77.02	77.02	75.60	76.14	32152
2022-03-29	77.07	77.49	75.88	76.98	53879
2022-03-30	76.99	77.22	74.25	74.57	45779
2022-03-31	74.80	75.10	73.58	74.09	47254
2022-04-01	74.41	74.87	72.84	72.94	93960
2022-04-04	73.33	73.33	71.51	72.42	108405
2022-04-05	72.74	74.37	72.59	73.13	116187
2022-04-06	72.52	73.04	70.84	71.00	155175
2022-04-07	71.27	71.99	69.65	69.94	91756
2022-04-08	70.28	70.48	69.20	70.36	82211
2022-04-11	70.31	71.67	70.30	70.61	73765
2022-04-12	70.65	71.75	69.76	69.96	73439
2022-04-13	69.86	71.19	69.54	70.91	57943
2022-04-14	70.86	71.88	70.17	70.86	63217
2022-04-18	70.85	71.27	70.20	70.59	42224
2022-04-19	71.37	73.43	71.02	72.86	97654
2022-04-20	73.47	75.52	73.47	73.85	72217
2022-04-21	74.28	75.21	71.67	72.04	108547
2022-04-22	72.16	72.57	70.86	71.05	95096
2022-04-25	70.29	70.92	69.11	70.76	119460
2022-04-26	69.94	70.98	68.76	68.90	90103
2022-04-27	69.09	69.09	68.01	68.22	77227
2022-04-28	68.93	68.96	67.42	68.87	75716
2022-04-29	68.56	69.30	66.52	67.12	77770
2022-05-02	67.38	68.69	66.77	68.07	86292
2022-05-03	68.27	68.79	67.39	68.36	47142
2022-05-04	68.72	70.14	68.33	70.08	40214
2022-05-05	69.44	69.44	67.31	68.11	45559
2022-05-06	67.88	67.88	66.66	67.64	67202
2022-05-09	67.09	68.29	66.38	67.72	63638
2022-05-10	68.15	69.30	67.01	68.10	123968
2022-05-11	67.69	69.16	66.91	67.10	74297
2022-05-12	67.31	67.31	65.08	66.33	46028
2022-05-13	66.94	67.82	65.67	66.79	54900
2022-05-16	66.26	67.07	65.83	66.21	53229
2022-05-17	67.16	68.30	67.16	68.30	40009
2022-05-18	67.41	67.49	65.79	66.58	93759
2022-05-19	65.71	66.50	65.24	65.50	61022
2022-05-20	65.90	66.23	64.61	65.68	47157
2022-05-23	66.44	67.57	66.11	66.35	44508
2022-05-24	66.24	67.98	64.89	66.21	43876
2022-05-25	66.76	67.44	66.34	66.80	45118
2022-05-26	67.13	68.50	67.13	68.15	76151
2022-05-27	68.31	68.90	67.96	68.69	42295
2022-05-31	67.68	69.63	67.37	68.51	42960
2022-06-01	68.23	68.23	66.50	67.16	37510
2022-06-02	67.34	68.54	67.00	68.31	60436
2022-06-03	68.12	68.12	67.17	67.55	28331
2022-06-06	68.13	68.40	67.47	68.20	55996
2022-06-07	68.00	70.15	67.82	69.50	76887
2022-06-08	68.80	69.28	68.22	68.23	87044
2022-06-09	67.96	68.43	66.99	67.09	85777
2022-06-10	65.99	67.03	65.54	66.48	80594
2022-06-13	65.34	66.01	64.49	64.52	76289
2022-06-14	64.84	67.10	64.10	66.62	90440
2022-06-15	66.64	68.01	66.18	66.66	97409
2022-06-16	65.48	65.48	64.15	65.02	63173
2022-06-17	65.60	66.99	65.47	66.30	156354
2022-06-21	67.18	67.73	65.88	67.21	103817
2022-06-22	66.52	67.65	66.33	67.10	38933
2022-06-23	67.10	67.29	65.44	66.07	40618
2022-06-24	66.17	68.24	66.17	68.01	132357
2022-06-27	68.50	69.08	67.77	68.31	81579
2022-06-28	68.99	69.77	68.46	68.56	53406
2022-06-29	68.56	68.56	67.59	67.67	71128
2022-06-30	66.65	69.48	65.96	68.02	141123
2022-07-01	67.93	69.11	67.04	68.96	69189
2022-07-05	67.77	69.16	67.00	69.07	75063
2022-07-06	68.66	69.56	67.68	69.27	64482
2022-07-07	68.87	70.24	68.04	68.85	95453
2022-07-08	69.09	69.15	68.14	68.51	78855
2022-07-11	67.81	68.50	67.59	67.83	56282
2022-07-12	67.76	69.15	67.47	67.80	39747
2022-07-13	67.67	67.67	66.59	67.13	51846
2022-07-14	66.12	66.91	65.89	66.54	64574
2022-07-15	67.64	69.43	66.88	69.04	110759
2022-07-18	69.45	70.03	68.95	69.00	52185
2022-07-19	69.63	71.29	69.63	70.91	108249
2022-07-20	70.40	71.98	70.38	71.70	102108
2022-07-21	72.54	72.90	71.51	72.36	119997
2022-07-22	71.90	72.00	69.61	69.86	63961
2022-07-25	70.26	71.25	70.26	71.05	100140
2022-07-26	70.78	71.08	70.22	70.60	90675
2022-07-27	70.76	71.76	70.47	71.28	85710
2022-07-28	71.21	72.30	70.90	72.14	77622
2022-07-29	72.31	73.11	72.15	72.70	86262
2022-08-01	72.61	73.67	72.10	72.21	87164
2022-08-02	72.28	72.52	71.01	71.02	33788
2022-08-03	71.57	71.57	70.77	71.16	49286
2022-08-04	71.23	71.23	70.37	70.67	43723
2022-08-05	70.74	71.56	70.74	71.20	41611
2022-08-08	71.16	71.73	70.88	71.60	37289
2022-08-09	71.62	72.60	71.33	72.49	51552
2022-08-10	73.28	73.90	71.94	72.03	114041
2022-08-11	72.81	73.48	72.50	73.40	29277
2022-08-12	73.90	74.50	73.63	74.30	35941
2022-08-15	74.01	75.02	73.83	74.87	26644
2022-08-16	75.10	75.50	74.83	75.38	42405
2022-08-17	75.08	75.08	74.12	74.68	52803
2022-08-18	74.50	75.05	74.17	74.80	30403
2022-08-19	74.40	74.40	73.30	74.06	51625
2022-08-22	73.16	73.16	71.59	71.87	42266
2022-08-23	72.05	72.51	71.07	71.24	31702
2022-08-24	71.23	71.40	70.29	71.12	26289
2022-08-25	71.85	72.14	71.29	72.08	24503
2022-08-26	72.48	72.48	69.96	70.05	53862
2022-08-29	69.90	70.06	68.79	68.84	25192
2022-08-30	68.96	68.96	67.74	68.38	49367
2022-08-31	68.33	68.41	67.68	67.84	55061
2022-09-01	67.80	67.85	67.19	67.74	71503
2022-09-02	68.43	69.09	67.12	67.57	37574
2022-09-06	68.08	68.67	66.26	66.56	44448
2022-09-07	66.57	67.01	66.00	66.93	53129
2022-09-08	66.42	67.96	66.38	67.70	34075
2022-09-09	68.15	68.99	67.90	68.87	37586
2022-09-12	69.27	69.87	68.54	69.54	48538
2022-09-13	68.54	68.63	66.75	67.38	45115
2022-09-14	67.38	67.59	66.85	67.25	39618
2022-09-15	67.36	68.65	67.36	67.91	40389
2022-09-16	67.12	69.09	66.38	68.64	176949
2022-09-19	67.96	69.16	67.05	68.85	40892
2022-09-20	68.48	69.08	68.36	68.99	50571
2022-09-21	69.34	69.60	68.21	68.37	70039
2022-09-22	68.88	68.88	66.98	67.29	45149
2022-09-23	67.10	67.18	66.05	66.62	87399
2022-09-26	66.25	67.17	66.25	66.78	51794
2022-09-27	67.19	67.87	65.48	65.88	62044
2022-09-28	66.11	66.60	65.86	66.01	61346
2022-09-29	65.84	66.61	65.06	65.82	61308
2022-09-30	65.82	66.90	65.20	65.23	64727
2022-10-03	65.87	66.06	65.33	65.72	40965
2022-10-04	66.38	67.71	66.38	67.46	41079
2022-10-05	66.85	67.57	66.66	67.06	45043
2022-10-06	66.63	67.71	66.19	67.09	61629
2022-10-07	66.93	66.93	65.36	65.52	46409
2022-10-10	66.03	66.53	65.69	66.01	34591
2022-10-11	66.01	66.88	65.83	66.58	51422
2022-10-12	66.57	67.31	65.99	66.88	77405
2022-10-13	66.41	70.58	66.41	70.42	74974
2022-10-14	69.53	71.04	67.89	68.45	81725
2022-10-17	69.34	69.99	68.29	69.71	113639
2022-10-18	70.82	71.81	69.73	69.97	76309
2022-10-19	70.16	70.17	67.97	68.80	52286
2022-10-20	72.24	74.94	70.55	72.55	208618
2022-10-21	73.02	73.02	69.92	72.43	62423
2022-10-24	72.31	75.81	72.21	74.12	134004
2022-10-25	74.49	75.50	73.02	74.74	116269
2022-10-26	75.29	75.83	74.14	74.27	76706
2022-10-27	74.40	75.48	74.18	74.30	71757
2022-10-28	74.50	76.67	74.19	76.61	85438
2022-10-31	76.45	77.30	75.81	76.87	72357
2022-11-01	77.38	77.50	76.36	76.47	58714
2022-11-02	76.64	76.64	74.80	75.11	67801
2022-11-03	74.57	74.71	73.13	74.62	38687
2022-11-04	75.15	76.21	74.81	75.68	60425
2022-11-07	76.17	76.17	75.40	75.54	58218
2022-11-08	75.94	76.63	75.36	75.93	35585
2022-11-09	75.85	75.85	74.54	74.97	28734
2022-11-10	75.30	77.13	75.30	76.07	102020
2022-11-11	76.64	76.68	74.51	74.89	45361
2022-11-14	74.82	75.52	74.01	74.06	40310
2022-11-15	74.85	76.43	74.44	74.74	43337
2022-11-16	74.57	74.67	73.80	74.19	38995
2022-11-17	73.93	74.24	73.68	74.03	28881
2022-11-18	75.28	75.42	73.80	74.33	33591
2022-11-21	74.13	75.46	74.13	74.68	43366
2022-11-22	74.94	75.93	74.76	75.26	45179
2022-11-23	74.91	75.24	74.51	74.60	41603
2022-11-25	74.87	75.27	74.81	75.13	17868
2022-11-28	74.98	75.33	74.02	74.36	46858
2022-11-29	74.71	74.92	73.91	74.30	47673
2022-11-30	74.30	76.24	73.36	75.59	86714
2022-12-01	76.03	76.06	74.11	75.37	50508
2022-12-02	74.65	75.47	74.12	74.66	36533
2022-12-05	74.02	74.18	71.94	72.38	74799
2022-12-06	72.87	72.87	71.44	72.53	47304
2022-12-07	72.55	72.92	71.89	72.11	79489
2022-12-08	72.50	73.00	71.81	72.10	53332
2022-12-09	72.14	73.15	71.57	72.50	88979
2022-12-12	72.68	74.28	72.26	73.57	146537
2022-12-13	74.63	74.97	72.26	72.28	89672
2022-12-14	72.44	73.07	71.54	71.71	86891
2022-12-15	71.31	72.23	69.87	70.16	110865
2022-12-16	70.26	71.89	69.65	71.10	335009
2022-12-19	71.36	73.22	71.36	72.62	91985
2022-12-20	73.01	73.66	72.37	73.05	52676
2022-12-21	73.65	74.96	73.65	74.74	93285
2022-12-22	74.66	74.92	73.64	74.73	100724
2022-12-23	74.92	76.40	74.72	75.04	68225
2022-12-27	75.60	75.95	74.81	75.54	77982
2022-12-28	75.34	76.34	74.86	74.86	88772
2022-12-29	74.93	76.07	74.72	75.48	74822
2022-12-30	75.18	75.64	74.50	74.62	80519
2023-01-03	75.23	77.75	73.42	73.94	76783
2023-01-04	74.03	75.27	73.50	73.78	116185
2023-01-05	73.22	73.67	71.20	71.23	83700
2023-01-06	71.97	73.71	71.97	73.08	100959
2023-01-09	73.72	73.72	71.37	71.84	117166
2023-01-10	71.88	72.54	70.85	71.00	117787
2023-01-11	71.15	71.76	70.70	71.75	55671
2023-01-12	71.87	73.28	71.87	72.72	88748
2023-01-13	72.57	74.28	72.08	74.03	52767
2023-01-17	73.76	73.80	72.38	72.53	54861
2023-01-18	71.89	71.89	70.29	70.40	85722
2023-01-19	72.00	72.13	68.86	68.93	106910
2023-01-20	69.72	69.80	68.18	69.15	128410
2023-01-23	69.53	70.56	69.26	70.16	95322
2023-01-24	70.14	70.57	69.22	69.82	42802
2023-01-25	69.65	69.65	68.08	69.13	48175
2023-01-26	69.67	69.67	68.44	69.00	75682
2023-01-27	69.15	69.32	68.76	69.15	46977
2023-01-30	69.15	69.76	68.74	69.07	52644
2023-01-31	69.26	71.18	69.07	71.13	77605
2023-02-01	70.95	72.27	70.78	71.46	82044
2023-02-02	71.97	72.95	71.31	72.95	43164
2023-02-03	72.73	74.21	72.73	74.02	76558
2023-02-06	74.01	74.31	73.03	73.18	61657
2023-02-07	73.14	73.97	72.73	73.79	112858
2023-02-08	73.62	73.62	72.86	73.30	67501
2023-02-09	73.66	73.83	71.76	71.98	53279
2023-02-10	71.98	72.71	71.69	72.14	62294
2023-02-13	72.34	73.03	72.16	72.94	65961
2023-02-14	72.99	72.99	71.42	72.03	47506
2023-02-15	71.75	72.72	71.17	72.63	49225
2023-02-16	72.28	72.83	71.72	71.93	71979
2023-02-17	72.13	72.95	71.87	72.79	59616
2023-02-21	72.68	72.68	71.54	71.63	38764
2023-02-22	71.92	72.15	71.03	71.63	84466
2023-02-23	71.74	72.23	70.80	71.10	52884
2023-02-24	71.00	71.03	70.19	70.87	70072
2023-02-27	71.27	71.78	70.49	70.61	71092
2023-02-28	70.73	71.41	69.84	70.40	159081
2023-03-01	70.16	70.63	69.88	70.50	44638
2023-03-02	70.13	70.65	68.67	69.56	73847
2023-03-03	69.87	70.19	69.12	69.98	57972
2023-03-06	70.05	70.24	69.05	69.46	50383
2023-03-07	69.21	69.39	67.88	68.20	57489
2023-03-08	68.68	68.98	67.17	67.60	49114
2023-03-09	67.16	67.30	64.03	64.05	96531
2023-03-10	63.37	64.31	60.59	62.24	157387
2023-03-13	61.36	61.47	54.40	59.36	293162
2023-03-14	62.43	63.58	58.99	59.66	100694
2023-03-15	57.74	60.62	57.37	59.55	129250
2023-03-16	59.24	62.76	58.09	61.45	108146
2023-03-17	60.59	60.59	57.49	58.51	265300
2023-03-20	59.50	60.83	57.76	57.88	106408
2023-03-21	59.82	61.80	59.20	59.95	117776
2023-03-22	59.94	60.10	57.07	57.07	79959
2023-03-23	57.63	57.63	53.46	53.57	158587
2023-03-24	53.38	55.31	51.91	54.84	234594
2023-03-27	56.04	56.97	55.03	55.10	141455
2023-03-28	55.18	56.04	54.21	55.27	125335
2023-03-29	55.85	55.85	54.59	55.53	75018
2023-03-30	55.78	56.31	53.12	53.74	59139
2023-03-31	54.09	55.05	53.74	54.81	145698
2023-04-03	55.01	55.39	54.14	54.30	102198
2023-04-04	54.57	54.57	52.01	52.95	71542
2023-04-05	52.25	52.60	51.44	52.32	92997
2023-04-06	52.55	53.32	52.37	53.29	73566
2023-04-10	52.83	53.79	52.34	52.44	79346
2023-04-11	52.63	52.81	51.20	51.27	71169
2023-04-12	51.73	51.73	50.35	50.55	86335
2023-04-13	50.77	51.97	50.56	51.29	75440
2023-04-14	51.89	52.24	50.10	50.23	103208
2023-04-17	50.36	51.24	49.82	51.16	174636
2023-04-18	51.37	51.55	50.00	50.25	148662
2023-04-19	51.12	53.12	50.60	52.26	325292
2023-04-20	51.69	52.26	51.32	51.73	95362
2023-04-21	51.32	51.54	50.69	51.15	84580
2023-04-24	50.93	51.49	50.46	50.60	84138
2023-04-25	50.12	50.12	47.67	47.81	83101
2023-04-26	47.93	49.92	46.69	47.50	83293
2023-04-27	47.76	48.48	47.19	47.50	73743
2023-04-28	47.57	48.64	47.41	48.08	144712
2023-05-01	48.28	48.51	46.62	47.12	68932
2023-05-02	46.82	46.82	44.63	45.34	114771
2023-05-03	45.36	47.26	45.36	45.66	152671
2023-05-04	44.56	44.71	42.42	44.16	259651
2023-05-05	45.10	46.87	45.10	46.67	159637
2023-05-08	47.27	47.76	45.65	45.65	110632
2023-05-09	45.39	46.33	44.86	45.61	76758
2023-05-10	46.32	46.90	45.18	45.52	87380
2023-05-11	45.02	46.12	44.60	45.04	81199
2023-05-12	45.20	45.43	44.41	45.09	56522
2023-05-15	45.00	46.27	45.00	45.69	94322
2023-05-16	45.90	46.62	44.75	44.76	63332
2023-05-17	45.32	47.99	44.88	47.79	99336
2023-05-18	48.00	48.00	46.86	47.78	82225
2023-05-19	48.38	48.40	46.15	46.40	79106
2023-05-22	46.79	47.62	46.16	47.42	60855
2023-05-23	47.68	50.04	47.52	49.29	132311
2023-05-24	48.99	50.20	47.31	47.52	75861
2023-05-25	47.12	47.44	46.51	47.15	58750
2023-05-26	46.90	48.21	46.17	48.00	61276
2023-05-30	48.15	48.95	47.26	47.72	66520
2023-05-31	47.46	48.46	45.79	46.12	103959
2023-06-01	46.50	47.63	45.90	47.04	60008
2023-06-02	47.66	50.87	47.00	50.76	76478
2023-06-05	50.63	50.63	48.61	48.96	75368
2023-06-06	48.77	51.86	47.98	51.50	84813
2023-06-07	52.03	54.28	52.03	53.79	97114
2023-06-08	53.43	53.60	51.72	52.78	65674
2023-06-09	52.89	53.01	52.18	52.52	52664
2023-06-12	53.17	54.96	53.00	53.93	109716
2023-06-13	54.35	56.60	53.56	56.36	109673
2023-06-14	56.38	56.99	54.75	55.05	108109
2023-06-15	54.45	56.84	53.08	56.63	83579
2023-06-16	56.99	56.99	55.54	56.41	286564
2023-06-20	56.16	56.36	55.65	55.85	112520
2023-06-21	55.73	56.59	55.35	55.51	95233
2023-06-22	55.00	55.09	53.76	54.06	99997
2023-06-23	53.29	54.46	53.15	53.64	151504
2023-06-26	53.78	55.10	53.78	54.39	89237
2023-06-27	54.50	56.05	53.81	55.39	81040
2023-06-28	55.16	55.30	54.51	55.14	66246
2023-06-29	55.69	56.95	55.69	56.35	81174
2023-06-30	56.79	56.79	54.80	54.99	116560
2023-07-03	55.01	56.60	55.01	56.10	74769
2023-07-05	55.74	56.51	54.98	55.88	104247
2023-07-06	55.02	55.45	54.21	55.24	81396
2023-07-07	55.19	58.19	55.19	57.53	136722
2023-07-10	57.56	59.16	57.56	57.80	133226
2023-07-11	57.97	58.54	57.32	58.15	95643
2023-07-12	59.27	59.98	58.39	58.80	102435
2023-07-13	59.30	59.85	58.58	59.16	96814
2023-07-14	59.14	59.14	57.66	57.99	135196
2023-07-17	57.64	58.91	57.64	58.51	129958
2023-07-18	58.42	60.15	58.22	59.70	94089
2023-07-19	59.75	61.92	59.75	61.78	98716
2023-07-20	64.25	64.25	61.52	62.35	127683
2023-07-21	63.26	63.50	62.67	63.30	116148
2023-07-24	63.45	66.19	63.30	65.82	119923
2023-07-25	65.69	66.46	64.78	64.92	115455
2023-07-26	65.72	67.08	65.42	66.22	93494
2023-07-27	66.76	67.08	65.43	65.68	132761
2023-07-28	66.37	66.89	65.57	65.88	60108
2023-07-31	66.03	66.52	65.28	66.08	172425
2023-08-01	65.66	66.99	64.86	66.87	103090
2023-08-02	65.82	67.04	65.35	66.77	77964
2023-08-03	66.57	67.80	66.02	66.97	61618
2023-08-04	66.88	67.30	65.87	66.34	76635
2023-08-07	66.27	67.03	66.27	66.31	80365
2023-08-08	65.05	66.28	63.88	66.21	74308
2023-08-09	66.21	66.30	65.19	65.66	56201
2023-08-10	66.04	66.75	65.24	65.45	38952
2023-08-11	64.86	65.74	64.86	65.09	47672
2023-08-14	64.96	64.96	63.49	63.74	48175
2023-08-15	62.97	63.57	62.19	62.62	92495
2023-08-16	62.28	63.67	62.28	63.40	76141
2023-08-17	63.48	64.19	63.48	63.58	58724
2023-08-18	63.10	64.28	63.03	63.47	86825
2023-08-21	63.45	63.81	63.00	63.35	68042
2023-08-22	63.19	63.75	61.88	62.05	84023
2023-08-23	62.00	62.89	61.82	62.67	52622
2023-08-24	62.51	63.50	61.94	62.35	49575
2023-08-25	62.72	62.72	61.12	61.91	39568
2023-08-28	62.06	62.99	62.06	62.73	42026
2023-08-29	62.64	63.08	62.38	62.66	39667
2023-08-30	62.65	63.21	61.59	61.71	54388
2023-08-31	61.75	62.23	61.29	62.11	58937
2023-09-01	62.68	64.21	62.56	63.47	71976
2023-09-05	63.09	63.09	61.83	62.00	41440
2023-09-06	62.05	62.25	61.34	61.82	62787
2023-09-07	61.73	63.36	61.22	62.09	72095
2023-09-08	62.21	62.83	61.62	62.34	46065
2023-09-11	62.35	62.35	62.35	62.35	6939
2023-09-12	61.82	63.06	61.06	62.32	43766
2023-09-13	62.26	62.42	61.40	62.27	40309
2023-09-14	62.72	63.58	62.27	63.57	59972
2023-09-15	63.34	63.74	61.94	62.30	221415
2023-09-18	62.44	62.44	61.58	61.67	48304
2023-09-19	61.87	62.09	61.42	61.77	64202
2023-09-20	62.20	63.17	61.83	61.83	69001
2023-09-21	61.37	62.11	61.25	61.53	84857
2023-09-22	61.67	61.75	60.94	61.41	42423
2023-09-25	61.36	62.38	61.36	62.34	51951
2023-09-26	61.68	62.49	61.39	61.54	78542
2023-09-27	62.04	62.63	61.49	61.99	81301
2023-09-28	62.04	62.78	61.76	61.84	95886
2023-09-29	62.25	62.90	61.80	62.25	53943
2023-10-02	61.96	62.21	61.31	61.98	111610
2023-10-03	61.59	61.59	60.51	60.95	65507
2023-10-04	61.20	62.60	60.61	62.42	81577
2023-10-05	61.95	63.14	61.95	62.90	69810
2023-10-06	62.44	64.37	62.26	63.46	59336
2023-10-09	62.90	64.00	62.90	63.07	53509
2023-10-10	63.33	64.54	63.32	64.39	46289
2023-10-11	64.41	64.99	64.41	64.79	38038
2023-10-12	64.59	64.81	63.62	63.96	35369
2023-10-13	64.33	64.60	62.09	62.40	42810
2023-10-16	63.07	63.51	62.03	62.38	40136
2023-10-17	62.08	64.72	62.08	63.75	82977
2023-10-18	63.96	63.96	59.92	60.91	98662
2023-10-19	61.26	62.51	61.00	61.98	115875
2023-10-20	61.97	62.01	60.01	60.09	143923
2023-10-23	60.05	62.06	59.60	59.81	144248
2023-10-24	59.96	62.16	59.01	60.28	82050
2023-10-25	59.86	61.09	58.99	60.29	119939
2023-10-26	60.52	62.45	60.52	62.24	84437
2023-10-27	62.23	65.05	59.82	60.13	105222
2023-10-30	60.74	61.05	59.91	60.03	72657
2023-10-31	60.21	60.58	59.24	59.57	74621
2023-11-01	59.54	59.59	58.52	59.53	132525
2023-11-02	60.18	62.00	60.18	61.50	122887
2023-11-03	63.09	64.26	63.09	63.38	119405
2023-11-06	63.40	63.44	62.52	62.74	62013
2023-11-07	62.74	62.74	61.58	61.82	37696
2023-11-08	62.15	62.15	60.75	61.39	47496
2023-11-09	61.66	61.66	59.96	60.69	80020
2023-11-10	61.00	61.34	60.29	61.00	74523
2023-11-13	60.63	60.82	60.20	60.48	53247
2023-11-14	62.34	64.73	62.34	64.71	137579
2023-11-15	64.34	66.56	64.34	65.56	79902
2023-11-16	65.06	65.48	63.40	64.27	53799
2023-11-17	64.70	65.71	64.50	64.65	146384
2023-11-20	64.99	65.70	64.46	64.98	38118
2023-11-21	64.51	64.51	63.01	63.01	35929
2023-11-22	63.80	64.18	63.26	63.37	62497
2023-11-24	63.40	63.70	62.91	63.34	70568
2023-11-27	63.24	63.24	62.45	62.64	69923
2023-11-28	62.46	62.67	61.38	61.55	96259
2023-11-29	62.18	63.42	61.56	62.19	87405
2023-11-30	62.37	62.88	61.29	61.63	64439
2023-12-01	61.30	65.24	61.24	65.22	149759
2023-12-04	64.60	66.02	64.60	64.91	134362
2023-12-05	64.50	65.20	63.90	64.99	76957
2023-12-06	65.70	67.15	65.23	65.60	119286
2023-12-07	65.74	66.99	64.99	66.99	67625
2023-12-08	66.81	68.28	66.81	68.03	87052
2023-12-11	67.91	68.45	67.12	67.33	59975
2023-12-12	67.45	67.64	66.63	67.19	73551
2023-12-13	67.50	70.59	66.86	70.55	148879
2023-12-14	72.30	75.50	71.20	74.88	159477
2023-12-15	74.94	74.98	71.97	74.12	320547
2023-12-18	74.85	75.51	73.49	75.28	99453
2023-12-19	75.28	77.12	74.76	76.99	102787
2023-12-20	76.91	77.65	75.14	75.14	173501
2023-12-21	76.09	76.09	74.42	74.88	84454
2023-12-22	75.00	75.99	74.74	75.89	94440
2023-12-26	76.00	76.90	75.25	76.24	81126
2023-12-27	76.05	76.12	74.71	74.93	65802
2023-12-28	74.84	74.89	74.02	74.69	35187
2023-12-29	74.50	74.50	72.75	73.05	96061
2024-01-02	72.46	74.78	72.46	73.46	81585
2024-01-03	73.17	73.21	70.85	71.09	69839
2024-01-04	71.47	73.03	71.30	72.78	95311
2024-01-05	71.71	72.80	71.22	71.37	76532
2024-01-08	71.09	71.85	70.85	71.85	49530
2024-01-09	70.87	71.43	70.29	71.16	56346
2024-01-10	71.35	73.78	70.86	73.55	124394
2024-01-11	73.59	73.88	72.35	73.44	99847
2024-01-12	73.50	73.85	72.32	72.54	69629
2024-01-16	71.59	72.66	70.70	70.90	69329
2024-01-17	69.91	71.00	69.91	70.48	51150
2024-01-18	70.78	71.14	69.94	70.73	68744
2024-01-19	71.16	71.96	70.58	71.95	72117
2024-01-22	72.09	73.41	72.09	73.34	85978
2024-01-23	73.98	74.50	72.20	74.14	212555
2024-01-24	74.14	75.21	73.75	74.08	67358
2024-01-25	74.25	74.25	69.72	72.01	229627
2024-01-26	72.67	73.10	72.06	72.73	65476
2024-01-29	73.22	75.00	73.00	75.00	90620
2024-01-30	74.84	75.16	73.69	73.90	68088
2024-01-31	72.73	73.52	71.83	71.84	139932
2024-02-01	72.08	72.14	68.65	70.40	180421
2024-02-02	69.20	70.99	68.99	70.68	97229
2024-02-05	69.95	69.95	68.63	69.26	86934
2024-02-06	68.77	69.59	67.94	68.51	95667
2024-02-07	68.41	68.99	66.88	68.13	80994
2024-02-08	67.76	69.17	67.76	68.40	66556
2024-02-09	68.59	69.44	67.44	69.19	73688
2024-02-12	68.96	71.73	68.96	70.80	73373
2024-02-13	68.21	69.75	67.91	68.91	104777
2024-02-14	69.87	70.37	68.96	70.03	75463
2024-02-15	70.20	72.80	70.20	72.52	88542
2024-02-16	71.94	72.14	70.77	71.44	63372
2024-02-20	70.90	72.05	70.90	71.58	60043
2024-02-21	71.02	72.36	70.78	72.25	82721
2024-02-22	71.85	72.90	71.70	72.33	94318
2024-02-23	72.21	73.50	71.42	72.47	74381
2024-02-26	72.08	72.60	70.47	71.09	82356
2024-02-27	71.09	72.10	71.09	71.21	65537
2024-02-28	70.59	71.54	70.59	70.76	76913
2024-02-29	71.00	72.37	70.63	71.85	100667
2024-03-01	71.36	72.39	69.69	72.37	136266
2024-03-04	73.05	75.55	70.97	72.44	121808
2024-03-05	72.09	75.50	71.74	74.65	93832
2024-03-06	74.67	75.89	73.12	74.28	121649
2024-03-07	74.88	75.34	74.18	74.42	55641
2024-03-08	75.08	76.22	74.49	75.46	103133
2024-03-11	74.97	74.97	73.52	73.71	104036
2024-03-12	73.48	73.92	72.45	72.67	79307
2024-03-13	72.66	73.87	72.34	72.68	85260
2024-03-14	72.20	72.42	71.39	71.61	116821
2024-03-15	71.32	72.73	71.32	71.89	555126
2024-03-18	71.86	72.59	70.22	71.56	58274
2024-03-19	71.10	72.75	70.83	72.11	68001
2024-03-20	71.72	75.44	71.40	74.80	59071
2024-03-21	74.88	75.91	74.43	75.89	64104
2024-03-22	75.98	75.98	74.11	74.21	40542
2024-03-25	74.61	75.64	74.61	75.25	43002
2024-03-26	75.43	75.43	73.89	73.92	79530
2024-03-27	74.06	76.43	73.94	76.42	73700
2024-03-28	76.27	77.32	76.17	76.77	57231
2024-04-01	76.68	77.12	75.56	76.10	105848
2024-04-02	74.77	75.59	74.31	75.48	75693
2024-04-03	75.66	76.40	75.03	75.25	77525
2024-04-04	75.15	76.46	74.27	74.49	65390
2024-04-05	74.03	74.74	74.03	74.23	71416
2024-04-08	74.17	75.36	74.17	74.87	25319
2024-04-09	74.83	75.66	74.51	75.66	36824
2024-04-10	73.98	74.26	72.64	73.85	131986
2024-04-11	73.80	73.96	72.60	73.59	74719
2024-04-12	72.97	73.59	72.64	73.35	45122
2024-04-15	73.44	73.88	71.67	72.21	68307
2024-04-16	71.63	72.93	70.99	72.32	64528
2024-04-17	72.47	73.21	71.53	71.53	52444
2024-04-18	71.64	72.90	71.29	72.24	71897
2024-04-19	71.87	74.34	71.69	74.30	92184
2024-04-22	74.27	75.44	74.04	74.84	118737
2024-04-23	73.82	79.08	73.82	76.94	114895
2024-04-24	77.13	78.57	76.37	76.89	164176
2024-04-25	76.49	77.69	75.81	77.47	114264
2024-04-26	77.25	77.80	76.20	76.45	65734
2024-04-29	76.90	76.90	75.21	76.05	123407
2024-04-30	75.64	76.20	75.51	75.69	81044
2024-05-01	76.07	78.75	76.04	78.20	105021
2024-05-02	78.77	79.98	77.42	77.92	172360
2024-05-03	79.01	79.63	78.19	79.37	111310
2024-05-06	79.63	80.12	78.77	79.15	104391
2024-05-07	79.49	79.93	78.85	78.85	37258
2024-05-08	78.01	79.65	78.01	79.56	46114
2024-05-09	79.57	79.99	78.99	79.36	39915
2024-05-10	79.36	79.79	78.31	78.71	39283
2024-05-13	79.22	79.22	78.32	78.33	36419
2024-05-14	78.97	79.37	78.41	79.16	34140
2024-05-15	79.85	80.50	79.19	79.72	85279
2024-05-16	79.76	80.25	79.21	79.88	56014
2024-05-17	80.32	81.13	79.90	79.97	47157
2024-05-20	80.00	80.20	78.61	78.61	51403
2024-05-21	78.53	79.25	78.35	78.35	33396
2024-05-22	78.08	78.72	77.29	77.63	78600
2024-05-23	77.85	77.85	75.41	75.60	89649
2024-05-24	76.06	76.79	75.78	76.65	47339
2024-05-28	76.62	77.68	75.17	75.52	46732
2024-05-29	74.28	74.82	73.70	74.71	80483
2024-05-30	74.60	75.72	74.30	75.55	54347
2024-05-31	75.71	75.83	74.25	74.72	100739
2024-06-03	75.23	75.23	73.33	73.77	66808
2024-06-04	73.16	73.67	72.14	72.66	43771
2024-06-05	73.01	73.71	72.94	73.70	40334
2024-06-06	73.80	74.00	73.31	73.83	38542
2024-06-07	73.16	73.98	73.07	73.76	55341
2024-06-10	73.17	73.17	72.29	72.69	57862
2024-06-11	72.16	72.71	71.43	72.24	76571
2024-06-12	73.50	74.65	72.98	73.80	92518
2024-06-13	73.97	73.97	73.06	73.58	59861
2024-06-14	72.77	73.33	72.28	73.00	53551
2024-06-17	73.08	75.06	73.08	74.97	72680
2024-06-18	74.68	76.05	74.68	75.08	52696
2024-06-20	74.53	75.00	74.32	74.97	84482
2024-06-21	74.74	74.74	73.60	73.80	218696
2024-06-24	73.88	75.00	73.62	74.45	61880
2024-06-25	74.52	74.58	73.57	73.57	41745
2024-06-26	73.04	74.51	72.94	73.85	62069
2024-06-27	73.97	74.47	73.50	73.86	66165
2024-06-28	74.63	76.65	74.62	75.49	347742
2024-07-01	75.32	75.99	74.19	75.15	88564
2024-07-02	75.12	76.11	74.47	75.84	43220
2024-07-03	75.75	76.10	74.64	74.68	33127
2024-07-05	74.42	74.42	72.73	73.00	46119
2024-07-08	73.65	74.05	72.70	73.31	55718
2024-07-09	73.17	73.91	72.46	73.71	74132
2024-07-10	73.75	74.83	73.29	74.81	99993
2024-07-11	75.04	76.55	74.96	75.81	116654
2024-07-12	76.35	76.80	75.58	75.84	94017
2024-07-15	76.53	79.57	76.50	78.78	121545
2024-07-16	79.42	84.98	79.42	84.83	203930
2024-07-17	83.40	86.00	82.97	85.00	128241
2024-07-18	84.64	86.91	84.32	84.78	204864
2024-07-19	84.92	86.17	83.47	83.63	95450
2024-07-22	83.30	85.35	82.03	85.03	92551
2024-07-23	84.40	87.00	84.40	86.13	80925
2024-07-24	85.55	86.91	83.82	84.17	132103
2024-07-25	83.35	88.32	83.35	87.18	109780
2024-07-26	89.00	91.45	86.68	91.26	168334
2024-07-29	91.67	91.67	85.17	85.25	119855
2024-07-30	85.98	87.70	85.30	87.07	165121
2024-07-31	87.54	89.40	85.43	86.06	126035
2024-08-01	85.99	85.99	81.68	82.23	93166
2024-08-02	79.25	80.18	77.91	79.33	96733
2024-08-05	75.85	77.73	74.51	76.64	75227
2024-08-06	76.50	77.76	76.36	76.86	61010
2024-08-07	77.70	78.70	75.06	75.25	87420
2024-08-08	76.09	77.66	75.29	77.42	69145
2024-08-09	77.23	77.26	76.25	76.51	36094
2024-08-12	76.88	78.00	75.64	75.84	64561
2024-08-13	76.54	77.28	75.54	77.03	52867
2024-08-14	77.43	77.43	75.73	76.09	26497
2024-08-15	77.71	79.40	77.52	77.85	45929
2024-08-16	77.79	79.51	77.43	78.99	44835
2024-08-19	79.38	79.59	78.75	79.39	38154
2024-08-20	79.17	79.17	77.16	77.31	53271
2024-08-21	77.83	77.95	76.53	77.90	35685
2024-08-22	77.53	78.72	77.42	78.26	31035
2024-08-23	78.54	83.66	78.54	82.29	73095
2024-08-26	83.26	83.80	81.62	81.62	60562
2024-08-27	81.11	81.18	80.00	80.74	57554
2024-08-28	80.25	81.86	80.25	81.31	73161
2024-08-29	81.72	82.71	80.75	81.99	32042
2024-08-30	82.07	82.86	80.99	82.85	57341
2024-09-03	82.44	82.99	81.32	81.63	57187
2024-09-04	81.47	81.99	79.64	80.00	41230
2024-09-05	80.43	80.74	79.21	79.72	70867
2024-09-06	80.04	80.43	78.25	78.47	76392
2024-09-09	78.47	79.05	77.94	78.25	81519
2024-09-10	78.55	81.40	77.77	78.61	82906
2024-09-11	78.25	78.39	76.17	77.78	72618
2024-09-12	78.24	78.25	76.73	77.94	62712
2024-09-13	78.94	79.86	78.17	79.78	65850
2024-09-16	80.24	81.35	78.92	80.38	55923
2024-09-17	81.20	82.66	80.22	80.91	70100
2024-09-18	81.42	84.20	79.33	81.14	78382
2024-09-19	83.04	83.50	82.00	83.18	71598
2024-09-20	82.76	82.77	80.69	80.95	233484
2024-09-23	81.54	82.29	80.50	81.12	76211
2024-09-24	81.19	81.70	79.56	79.58	48811
2024-09-25	79.72	79.74	78.70	79.13	64152
2024-09-26	80.09	80.09	78.78	79.48	95686
2024-09-27	80.43	80.71	79.52	79.64	60277
2024-09-30	79.53	81.16	79.53	80.25	62969
2024-10-01	79.75	79.75	77.96	78.18	79210
2024-10-02	77.92	79.20	77.92	78.26	77200
2024-10-03	77.83	78.90	77.28	78.38	48893
2024-10-04	79.91	80.36	79.31	79.84	64713
2024-10-07	79.36	80.13	78.57	79.80	60722
2024-10-08	79.80	80.57	79.34	79.67	54278
2024-10-09	79.73	81.21	79.73	80.38	41099
2024-10-10	79.53	80.71	79.49	80.37	50240
2024-10-11	80.72	83.22	80.72	82.26	51991
2024-10-14	82.18	82.67	81.74	82.57	40821
2024-10-15	82.92	85.20	82.58	82.91	76788
2024-10-16	84.16	85.26	84.16	84.47	59892
2024-10-17	84.52	85.16	83.67	85.08	51336
2024-10-18	85.04	85.04	83.02	83.33	72995
2024-10-21	82.71	85.94	80.40	81.63	108811
2024-10-22	81.95	84.58	81.46	84.43	68268
2024-10-23	84.32	85.20	83.70	84.57	77742
2024-10-24	85.00	85.00	83.49	84.70	54360
2024-10-25	85.38	85.40	81.93	82.04	74777
2024-10-28	82.74	85.54	82.27	85.30	58444
2024-10-29	84.72	85.39	84.57	84.86	52082
2024-10-30	84.61	86.95	84.61	85.54	57275
2024-10-31	85.74	85.74	84.37	84.37	45430
2024-11-01	85.12	85.12	83.27	83.82	50919
2024-11-04	83.31	83.80	82.53	83.16	78541
2024-11-05	83.42	84.83	83.08	84.83	52097
2024-11-06	90.72	97.21	90.64	95.52	197962
2024-11-07	94.72	94.76	91.33	91.62	89251
2024-11-08	92.49	93.71	91.02	93.39	77473
2024-11-11	95.08	97.13	94.82	96.21	88381
2024-11-12	95.65	97.10	94.71	95.27	65816
2024-11-13	95.82	96.48	94.33	94.46	105434
2024-11-14	94.65	95.14	93.65	94.60	52168
2024-11-15	94.82	94.82	92.27	93.67	63538
2024-11-18	93.39	94.35	92.96	93.27	39018
2024-11-19	91.83	93.11	91.56	92.80	54497
2024-11-20	92.82	93.39	91.47	93.08	50709
2024-11-21	93.34	95.00	93.34	93.76	42425
2024-11-22	94.12	96.32	94.03	95.67	73783
2024-11-25	96.45	99.78	96.45	96.73	96796
2024-11-26	96.59	96.75	95.23	95.62	59689
2024-11-27	96.01	96.71	95.43	95.70	45191
2024-11-29	96.12	96.37	94.21	94.33	47686
2024-12-02	94.79	95.43	93.20	94.64	90060
2024-12-03	94.63	95.21	93.39	94.05	50900
2024-12-04	93.95	95.33	92.80	94.57	79436
2024-12-05	94.51	95.32	93.95	94.42	51359
2024-12-06	95.30	95.30	93.16	93.73	35114
2024-12-09	93.52	93.97	92.38	93.13	58495
2024-12-10	93.58	94.45	92.58	93.09	61212
2024-12-11	94.11	94.94	93.76	94.04	67522
2024-12-12	94.31	94.88	92.21	92.80	91698
2024-12-13	92.57	92.86	91.68	92.35	96580
2024-12-16	92.77	93.26	90.71	93.06	74566
2024-12-17	92.90	92.90	90.80	91.20	100041
2024-12-18	92.06	92.16	85.72	86.12	111643
2024-12-19	87.56	88.55	85.29	85.45	107652
2024-12-20	84.62	87.25	84.62	85.96	282552
2024-12-23	85.81	86.89	85.57	86.46	46515
2024-12-24	86.44	86.93	85.93	86.74	21046
2024-12-26	86.23	87.34	85.92	87.34	42668
2024-12-27	87.57	87.97	85.75	86.70	59021
2024-12-30	86.38	87.58	85.36	86.94	79876
2024-12-31	87.11	87.94	86.19	86.38	122368
2025-01-02	86.83	87.49	85.43	85.52	117316
2025-01-03	85.85	86.47	84.25	86.26	61498
2025-01-06	86.38	87.63	85.72	86.01	67538
2025-01-07	86.01	87.02	84.98	86.05	100658
2025-01-08	85.43	85.73	84.39	85.33	82987
2025-01-10	83.80	83.80	80.30	81.42	105110
2025-01-13	80.56	82.11	80.46	82.02	108256
2025-01-14	82.95	84.98	82.36	84.94	61069
2025-01-15	87.23	87.61	85.50	86.71	66153
2025-01-16	86.68	86.68	85.52	86.20	68510
2025-01-17	86.85	87.29	86.11	87.18	79865
2025-01-21	87.93	88.67	87.48	87.75	64614
2025-01-22	87.40	88.00	86.61	86.65	64249
2025-01-23	86.19	87.43	85.42	85.95	69811
2025-01-24	85.60	86.42	85.07	86.04	55461
2025-01-27	86.22	87.20	85.81	86.56	66498
2025-01-28	85.50	87.95	85.50	87.67	117087
2025-01-29	88.14	91.38	87.96	90.93	109343
2025-01-30	92.22	93.66	90.08	90.38	95665
2025-01-31	91.07	92.73	90.61	91.36	98534
2025-02-03	89.09	90.52	88.02	89.08	83662
2025-02-04	88.93	91.68	88.58	91.67	56264
2025-02-05	91.59	92.27	90.34	91.48	81884
2025-02-06	92.16	93.59	91.53	93.15	100306
2025-02-07	93.08	93.08	90.38	91.00	113246
2025-02-10	91.23	91.90	89.68	90.14	82551
2025-02-11	89.97	92.12	89.51	92.12	74188
2025-02-12	90.72	91.91	90.51	90.51	103823
2025-02-13	90.77	91.38	90.38	91.28	76848
2025-02-14	91.47	91.95	89.72	89.87	59095
2025-02-18	89.92	90.73	88.92	90.52	60624
2025-02-19	89.76	90.96	89.76	90.10	48498
2025-02-20	89.60	89.90	88.12	89.25	62786
2025-02-21	89.93	89.93	87.70	88.00	70945
2025-02-24	88.59	89.27	87.66	87.66	82437
2025-02-25	88.14	89.22	87.64	87.80	63435
2025-02-26	87.91	88.79	85.99	87.29	63344
2025-02-27	87.10	88.47	87.10	87.78	60245
2025-02-28	88.16	88.89	87.11	88.75	81026
2025-03-03	88.60	89.58	87.38	88.07	73764
2025-03-04	87.60	87.97	85.28	85.59	82014
2025-03-05	85.15	86.07	84.17	84.64	111934
2025-03-06	84.30	84.54	83.02	83.74	78348
2025-03-07	83.74	84.35	82.35	83.90	72641
2025-03-10	83.18	83.25	80.72	81.11	89592
2025-03-11	81.58	82.21	80.88	81.03	90777
2025-03-12	81.54	84.16	80.67	81.14	98577
2025-03-13	81.70	82.12	80.69	81.04	68261
2025-03-14	82.00	83.37	81.42	83.16	103532
2025-03-17	83.26	83.59	80.74	82.05	215648
2025-03-18	82.12	83.71	81.41	82.93	144231
2025-03-19	83.19	85.04	83.19	84.04	100636
2025-03-20	83.86	85.19	83.11	83.94	87119
2025-03-21	83.94	84.91	83.13	84.43	284917
2025-03-24	85.55	86.30	84.45	85.82	71015
2025-03-25	86.24	86.91	84.87	85.75	54227
2025-03-26	86.21	86.96	85.37	85.65	35292
2025-03-27	85.74	86.28	85.25	85.43	51613
2025-03-28	85.56	86.36	83.36	83.98	102602
2025-03-31	83.16	84.42	82.57	83.66	132712
2025-04-01	82.96	83.83	82.26	83.83	140517
2025-04-02	82.83	84.15	82.19	84.15	111608
2025-04-03	81.65	83.87	77.30	77.43	169067
2025-04-04	74.35	76.40	73.08	76.01	194521
2025-04-07	72.99	78.22	71.90	75.32	172409
2025-04-08	77.73	79.55	74.36	75.48	168667
2025-04-09	75.62	80.87	74.38	79.39	179171
2025-04-10	77.85	77.85	74.74	76.14	150541
2025-04-11	76.02	77.04	73.05	76.31	98256
2025-04-14	77.42	78.01	75.87	77.79	113821
2025-04-15	77.38	80.15	77.29	79.04	117341
2025-04-16	79.03	79.69	78.63	79.30	134574
2025-04-17	79.27	81.40	79.27	81.03	130162
2025-04-21	80.26	81.53	80.01	81.28	110871
2025-04-22	81.49	84.60	81.49	84.35	89204
2025-04-23	85.45	87.76	84.00	84.78	81429
2025-04-24	84.54	86.20	83.81	85.98	97195
2025-04-25	82.51	85.70	78.30	80.13	296371
2025-04-28	79.81	80.35	78.66	79.64	142086
2025-04-29	79.40	81.03	78.89	81.00	106158
2025-04-30	79.90	80.49	79.00	79.86	147455
2025-05-01	80.01	81.29	79.60	80.42	127633
2025-05-02	81.33	82.52	81.08	82.38	96737
2025-05-05	81.52	82.80	81.52	82.25	127460
2025-05-06	81.31	82.35	80.46	81.33	156640
2025-05-07	82.17	82.34	80.17	80.94	133060
2025-05-08	81.98	83.70	81.16	83.42	171064
2025-05-09	83.24	83.59	82.63	82.99	67514
2025-05-12	85.37	86.45	83.30	85.51	125453
2025-05-13	86.20	87.60	84.92	85.86	99280
2025-05-14	85.37	85.82	84.25	85.05	234963
2025-05-15	85.00	85.51	84.41	85.29	129870
2025-05-16	85.21	85.56	83.83	85.31	105038
2025-05-19	84.75	85.14	84.17	85.01	68739
2025-05-20	84.97	85.23	84.23	85.00	74608
2025-05-21	84.35	84.92	83.00	83.24	72536
2025-05-22	82.83	83.38	82.41	82.50	50867
2025-05-23	81.93	83.45	81.22	83.08	87410
2025-05-27	84.22	84.74	83.05	84.64	66701
2025-05-28	84.60	84.95	83.34	83.53	79738
2025-05-29	83.58	84.31	81.13	83.84	62362
2025-05-30	83.88	84.29	82.55	83.61	90642
2025-06-02	83.54	83.54	81.75	82.86	73458
2025-06-03	82.92	84.04	82.42	84.00	62616
2025-06-04	84.03	84.07	82.59	82.65	45457
2025-06-05	82.63	82.95	82.13	82.66	51005
2025-06-06	83.88	84.16	83.29	84.09	53280
2025-06-09	84.52	85.24	83.76	84.50	55655
2025-06-10	84.49	86.00	84.49	85.35	63456
2025-06-11	85.69	86.23	84.42	84.47	67593
2025-06-12	83.90	84.46	82.16	84.21	78224
2025-06-13	82.93	83.27	81.45	81.75	100527
2025-06-16	82.65	83.70	80.56	80.84	87532
2025-06-17	80.33	83.01	79.60	79.89	76619

Explore More About PFBC

Coins representing dividend payouts and trends

PFBC Dividend History

Discover Preferred Bank'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

PFBC Stock Split History

Discover Preferred Bank'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

PFBC Historical Prices

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

Web Analytics