PHO Historical Prices

Summary

Key Stock Metrics

57.11

(April 9, 2025)

52-Week Low

72.59

(November 6, 2024)

52-Week High

72.59

(November 6, 2024)

All-Time High

68.72

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-12-06	15.24	15.54	15.24	15.50	1157200
2005-12-07	15.38	15.38	15.25	15.26	589700
2005-12-08	15.24	15.33	15.13	15.23	592500
2005-12-09	15.68	15.68	15.25	15.45	2376000
2005-12-12	15.59	15.59	15.47	15.52	957800
2005-12-13	15.65	15.71	15.52	15.70	1037300
2005-12-14	15.66	15.82	15.65	15.78	768900
2005-12-15	15.78	15.78	15.55	15.61	569000
2005-12-16	15.88	15.88	15.60	15.61	535100
2005-12-19	15.62	15.62	15.26	15.27	407300
2005-12-20	15.36	15.45	15.25	15.30	219600
2005-12-21	15.35	15.39	15.26	15.31	305600
2005-12-22	15.54	15.54	15.33	15.40	229800
2005-12-23	15.45	15.55	15.36	15.53	240200
2005-12-27	15.60	15.60	15.30	15.37	282600
2005-12-28	15.42	15.46	15.30	15.46	259100
2005-12-29	15.42	15.42	15.27	15.31	172200
2005-12-30	15.30	15.32	15.15	15.20	215300
2006-01-03	15.31	15.48	15.06	15.41	482900
2006-01-04	15.42	15.70	15.35	15.70	756100
2006-01-05	15.63	15.71	15.57	15.66	508300
2006-01-06	15.70	15.80	15.60	15.79	563300
2006-01-09	15.83	16.00	15.79	15.96	630500
2006-01-10	15.95	16.12	15.91	16.08	457600
2006-01-11	16.15	16.20	16.04	16.20	456700
2006-01-12	16.20	16.31	16.12	16.21	1032200
2006-01-13	16.24	16.31	16.15	16.31	623000
2006-01-17	16.40	16.45	16.06	16.16	595700
2006-01-18	16.16	16.22	16.10	16.19	463600
2006-01-19	16.24	16.50	16.20	16.49	899800
2006-01-20	16.50	16.59	16.10	16.17	474300
2006-01-23	16.22	16.32	16.20	16.21	408300
2006-01-24	16.30	16.46	16.26	16.46	585300
2006-01-25	16.50	16.57	16.41	16.48	630600
2006-01-26	16.60	16.68	16.53	16.67	862700
2006-01-27	16.68	16.95	16.68	16.95	1058200
2006-01-30	17.45	17.52	16.96	17.18	1374200
2006-01-31	17.00	17.15	16.79	17.04	1158900
2006-02-01	17.00	17.04	16.85	16.99	639200
2006-02-02	16.95	16.96	16.70	16.84	592700
2006-02-03	16.82	16.93	16.59	16.75	554300
2006-02-06	16.73	16.73	16.59	16.73	428400
2006-02-07	16.75	16.84	16.44	16.56	499600
2006-02-08	16.55	16.72	16.40	16.72	479800
2006-02-09	16.74	16.96	16.60	16.65	865500
2006-02-10	16.67	16.80	16.47	16.79	342500
2006-02-13	16.70	16.70	16.46	16.46	464700
2006-02-14	16.65	16.70	16.45	16.60	353200
2006-02-15	16.65	16.99	16.65	16.98	1308900
2006-02-16	17.20	17.20	17.05	17.17	1301000
2006-02-17	17.16	17.29	17.06	17.17	800700
2006-02-21	17.40	17.45	16.97	17.12	1018000
2006-02-22	17.15	17.32	17.10	17.22	640500
2006-02-23	17.30	17.40	17.20	17.33	803400
2006-02-24	17.40	17.68	17.25	17.68	876000
2006-02-27	18.32	18.32	17.66	17.90	1765000
2006-02-28	17.82	17.90	17.50	17.66	1127000
2006-03-01	17.70	17.88	17.56	17.87	1077400
2006-03-02	18.00	18.00	17.70	17.84	870600
2006-03-03	17.77	17.86	17.62	17.77	985400
2006-03-06	17.75	17.78	17.51	17.52	633800
2006-03-07	17.49	17.50	17.27	17.36	597300
2006-03-08	17.35	17.35	17.10	17.32	599300
2006-03-09	17.34	17.37	17.08	17.17	420000
2006-03-10	17.17	17.37	17.06	17.33	423600
2006-03-13	17.43	17.53	17.30	17.37	517900
2006-03-14	17.40	17.66	17.40	17.65	945700
2006-03-15	17.67	17.80	17.55	17.80	535200
2006-03-16	18.02	18.05	17.73	17.86	1179500
2006-03-17	17.90	17.90	17.70	17.80	494200
2006-03-20	17.90	17.93	17.65	17.65	535700
2006-03-21	17.76	17.86	17.60	17.69	899800
2006-03-22	17.65	17.86	17.56	17.86	614500
2006-03-23	17.88	17.93	17.75	17.93	773500
2006-03-24	17.93	18.19	17.82	18.19	941100
2006-03-27	18.28	18.30	18.08	18.17	1332800
2006-03-28	18.24	18.24	18.00	18.09	649900
2006-03-29	18.15	18.20	17.92	17.95	652700
2006-03-30	17.82	18.13	17.81	17.95	1299800
2006-03-31	18.00	18.09	17.91	18.08	502300
2006-04-03	18.20	18.20	17.97	18.02	566900
2006-04-04	18.05	18.10	17.92	18.00	696000
2006-04-05	18.09	18.18	18.00	18.14	688800
2006-04-06	18.19	18.21	18.08	18.18	651000
2006-04-07	18.22	18.22	17.85	17.93	680300
2006-04-10	17.95	17.96	17.70	17.78	549200
2006-04-11	17.84	17.84	17.47	17.49	618200
2006-04-12	17.58	17.69	17.52	17.63	505700
2006-04-13	17.66	17.77	17.60	17.68	330300
2006-04-17	17.70	17.81	17.56	17.68	670800
2006-04-18	17.86	18.19	17.81	18.16	650300
2006-04-19	18.24	18.45	18.20	18.42	1453100
2006-04-20	18.40	18.51	18.30	18.41	1210700
2006-04-21	18.58	18.71	18.50	18.65	1885700
2006-04-24	18.85	18.85	18.47	18.48	954700
2006-04-25	18.67	18.68	18.38	18.52	814200
2006-04-26	18.50	18.61	18.40	18.49	1284800
2006-04-27	18.48	18.51	18.10	18.27	792100
2006-04-28	18.27	18.40	18.23	18.31	420000
2006-05-01	18.37	18.46	18.20	18.22	720200
2006-05-02	18.32	18.52	18.23	18.50	1114700
2006-05-03	18.97	18.97	18.36	18.51	491700
2006-05-04	18.60	18.67	18.54	18.66	515500
2006-05-05	18.88	18.88	18.71	18.82	528600
2006-05-08	18.88	18.88	18.69	18.83	799500
2006-05-09	18.95	18.99	18.70	18.92	967200
2006-05-10	19.01	19.01	18.70	18.81	606900
2006-05-11	18.74	18.75	18.33	18.35	892200
2006-05-12	18.30	18.30	18.05	18.07	895100
2006-05-15	18.01	18.01	17.56	17.76	1128000
2006-05-16	17.54	17.85	17.54	17.72	713200
2006-05-17	17.77	17.77	17.28	17.32	1008200
2006-05-18	17.47	17.49	17.14	17.19	521400
2006-05-19	17.21	17.25	16.90	17.22	958200
2006-05-22	17.10	17.14	16.63	16.92	1057200
2006-05-23	17.20	17.30	16.90	16.99	657700
2006-05-24	16.85	17.00	16.47	16.86	855300
2006-05-25	17.01	17.22	16.95	17.22	426500
2006-05-26	17.24	17.45	17.14	17.37	518400
2006-05-30	17.40	17.41	16.98	16.98	292100
2006-05-31	17.12	17.26	17.05	17.17	713000
2006-06-01	17.24	17.59	17.19	17.59	770900
2006-06-02	17.73	17.75	17.50	17.71	322800
2006-06-05	17.71	17.75	17.20	17.25	367400
2006-06-06	17.21	17.25	16.81	16.96	495400
2006-06-07	16.96	17.16	16.82	16.82	383300
2006-06-08	16.64	16.76	16.13	16.63	1049800
2006-06-09	16.70	16.89	16.55	16.57	360800
2006-06-12	16.51	16.61	16.04	16.04	936000
2006-06-13	16.02	16.18	15.66	15.69	1345300
2006-06-14	15.61	15.86	15.61	15.79	496100
2006-06-15	16.49	16.49	15.99	16.43	577000
2006-06-16	16.51	16.51	16.06	16.14	277200
2006-06-19	16.10	16.20	15.81	15.84	495500
2006-06-20	15.96	16.00	15.84	15.93	309700
2006-06-21	16.01	16.40	16.00	16.40	439200
2006-06-22	16.40	16.40	16.05	16.21	221800
2006-06-23	16.07	16.36	16.05	16.28	151700
2006-06-26	16.29	16.36	16.23	16.32	245700
2006-06-27	16.33	16.42	16.06	16.06	269500
2006-06-28	16.20	16.20	15.82	15.92	231800
2006-06-29	16.10	16.50	16.10	16.40	371700
2006-06-30	16.64	16.74	16.43	16.67	567700
2006-07-03	16.75	16.77	16.64	16.70	187700
2006-07-05	16.70	16.71	16.42	16.56	354300
2006-07-06	16.63	16.74	16.55	16.69	320500
2006-07-07	16.69	16.71	16.41	16.48	390300
2006-07-10	16.45	16.53	16.33	16.40	561700
2006-07-11	16.32	16.50	16.25	16.50	232600
2006-07-12	16.45	16.52	16.21	16.27	457400
2006-07-13	16.30	16.30	15.80	15.85	607000
2006-07-14	15.77	15.82	15.51	15.69	557700
2006-07-17	15.70	15.71	15.40	15.42	517300
2006-07-18	15.54	15.66	15.37	15.66	480300
2006-07-19	15.70	16.27	15.70	16.27	730400
2006-07-20	16.34	16.35	15.86	15.88	287400
2006-07-21	15.76	15.84	15.58	15.65	710600
2006-07-24	15.80	16.04	15.76	16.04	626700
2006-07-25	16.07	16.08	15.83	16.00	485200
2006-07-26	15.95	15.96	15.73	15.83	290500
2006-07-27	15.99	16.03	15.76	15.78	257400
2006-07-28	15.80	16.23	15.80	16.23	397500
2006-07-31	16.23	16.29	16.07	16.29	227600
2006-08-01	16.15	16.20	16.00	16.06	350400
2006-08-02	16.22	16.53	16.22	16.45	682800
2006-08-03	16.39	16.55	16.27	16.47	262500
2006-08-04	16.70	16.78	16.42	16.66	540800
2006-08-07	16.65	16.65	16.36	16.50	230800
2006-08-08	16.59	16.59	16.21	16.25	259800
2006-08-09	16.47	16.47	16.09	16.19	251000
2006-08-10	16.05	16.36	16.00	16.36	320900
2006-08-11	16.25	16.28	16.15	16.28	261400
2006-08-14	16.30	16.49	16.15	16.22	274100
2006-08-15	16.24	16.60	16.24	16.60	442200
2006-08-16	16.74	16.87	16.62	16.87	507600
2006-08-17	16.90	17.07	16.81	16.96	812200
2006-08-18	16.96	16.98	16.76	16.86	280100
2006-08-21	16.82	16.82	16.60	16.66	200500
2006-08-22	16.66	16.77	16.63	16.77	537300
2006-08-23	16.80	16.82	16.47	16.50	581200
2006-08-24	16.65	16.65	16.38	16.53	377000
2006-08-25	16.61	16.62	16.44	16.57	320800
2006-08-28	16.65	16.81	16.55	16.81	297600
2006-08-29	17.10	17.10	16.65	16.93	382800
2006-08-30	16.96	17.04	16.84	16.95	365200
2006-08-31	16.98	17.07	16.95	16.96	946400
2006-09-01	17.04	17.20	16.96	17.15	673200
2006-09-05	17.23	17.29	17.06	17.27	778200
2006-09-06	17.21	17.23	16.87	16.91	623500
2006-09-07	16.83	16.83	16.63	16.67	475400
2006-09-08	16.51	16.75	16.51	16.65	426000
2006-09-11	16.58	16.60	16.41	16.49	319300
2006-09-12	16.50	16.80	16.50	16.75	378700
2006-09-13	16.78	17.03	16.75	17.00	751400
2006-09-14	17.09	17.09	16.89	16.91	329100
2006-09-15	16.83	17.09	16.83	16.96	425700
2006-09-18	17.00	17.02	16.90	16.97	329000
2006-09-19	16.90	16.93	16.62	16.87	335600
2006-09-20	16.89	17.15	16.85	17.14	424500
2006-09-21	17.24	17.24	16.82	16.97	331300
2006-09-22	17.04	17.04	16.59	16.70	300400
2006-09-25	16.84	16.95	16.55	16.83	318300
2006-09-26	16.99	16.99	16.79	16.93	361300
2006-09-27	16.98	17.07	16.90	17.06	440700
2006-09-28	17.08	17.10	16.91	16.99	216800
2006-09-29	16.87	17.00	16.87	16.91	234800
2006-10-02	16.98	16.99	16.72	16.81	458100
2006-10-03	16.70	16.82	16.62	16.67	936800
2006-10-04	16.63	16.97	16.63	16.94	462900
2006-10-05	16.98	17.18	16.92	17.07	652800
2006-10-06	17.05	17.19	17.01	17.15	271000
2006-10-09	17.19	17.20	17.02	17.17	292300
2006-10-10	17.24	17.27	17.11	17.27	412200
2006-10-11	17.30	17.34	17.14	17.25	439800
2006-10-12	17.26	17.58	17.25	17.52	464100
2006-10-13	17.53	17.69	17.50	17.69	546000
2006-10-16	17.75	17.98	17.69	17.98	961000
2006-10-17	17.90	17.90	17.71	17.87	616200
2006-10-18	17.97	17.99	17.71	17.86	697400
2006-10-19	17.96	17.96	17.72	17.93	291100
2006-10-20	17.99	17.99	17.70	17.81	382400
2006-10-23	17.94	17.94	17.70	17.78	562300
2006-10-24	17.78	17.84	17.69	17.84	432600
2006-10-25	17.90	17.91	17.75	17.90	416000
2006-10-26	17.99	18.10	17.83	18.10	489900
2006-10-27	18.18	18.18	17.83	17.90	519800
2006-10-30	17.89	17.99	17.77	17.99	322600
2006-10-31	18.10	18.10	17.61	17.61	620100
2006-11-01	17.90	18.04	17.64	17.90	511500
2006-11-02	17.90	17.90	17.55	17.56	319500
2006-11-03	17.74	17.75	17.51	17.66	737500
2006-11-06	17.74	17.82	17.64	17.72	642000
2006-11-07	17.84	17.90	17.64	17.77	295800
2006-11-08	17.84	17.87	17.61	17.85	267100
2006-11-09	17.80	17.93	17.66	17.72	355600
2006-11-10	17.72	17.95	17.72	17.95	301700
2006-11-13	17.90	18.05	17.85	18.05	399100
2006-11-14	18.14	18.19	17.87	18.19	630500
2006-11-15	18.19	18.33	18.16	18.30	510500
2006-11-16	18.39	18.39	18.21	18.30	419900
2006-11-17	18.37	18.37	18.12	18.30	373100
2006-11-20	18.18	18.26	18.13	18.23	261100
2006-11-21	18.25	18.33	18.17	18.33	471900
2006-11-22	18.26	18.32	18.18	18.30	243400
2006-11-24	18.18	18.37	18.16	18.34	209800
2006-11-27	18.32	18.32	17.91	18.00	489700
2006-11-28	17.91	18.04	17.82	18.04	327100
2006-11-29	18.19	18.27	18.11	18.23	582400
2006-11-30	18.29	18.34	18.18	18.27	402800
2006-12-01	18.20	18.26	17.95	18.17	424000
2006-12-04	18.20	18.43	18.15	18.41	369600
2006-12-05	18.49	18.66	18.47	18.66	899700
2006-12-06	18.66	18.66	18.49	18.65	323800
2006-12-07	18.62	18.70	18.54	18.56	372600
2006-12-08	18.55	18.62	18.45	18.51	400800
2006-12-11	18.60	18.61	18.51	18.59	267900
2006-12-12	18.59	18.61	18.37	18.50	287300
2006-12-13	18.50	18.66	18.50	18.60	358900
2006-12-14	18.62	18.69	18.55	18.60	313600
2006-12-15	18.59	18.60	18.42	18.49	345800
2006-12-18	18.50	18.53	18.30	18.34	434500
2006-12-19	18.32	18.35	18.15	18.32	236300
2006-12-20	18.40	18.47	18.32	18.42	313300
2006-12-21	18.46	18.47	18.26	18.33	314100
2006-12-22	18.33	18.35	18.21	18.29	301400
2006-12-26	18.27	18.47	18.24	18.47	153400
2006-12-27	18.50	18.58	18.44	18.58	415300
2006-12-28	18.57	18.58	18.45	18.53	175900
2006-12-29	18.54	18.60	18.41	18.41	462200
2007-01-03	18.53	18.53	18.12	18.28	666200
2007-01-04	18.33	18.33	18.09	18.26	328400
2007-01-05	18.27	18.27	17.93	18.00	490000
2007-01-08	18.00	18.02	17.82	17.98	452500
2007-01-09	17.99	18.10	17.81	18.05	480600
2007-01-10	17.96	18.03	17.87	18.03	407200
2007-01-11	18.20	18.20	17.96	18.04	486100
2007-01-12	18.08	18.14	18.02	18.11	322100
2007-01-16	18.23	18.23	18.09	18.09	464500
2007-01-17	18.14	18.30	18.09	18.16	599500
2007-01-18	18.19	18.20	17.99	17.99	309200
2007-01-19	18.06	18.20	17.93	18.18	184300
2007-01-22	18.18	18.19	18.01	18.15	361500
2007-01-23	18.13	18.40	18.08	18.50	580500
2007-01-24	18.42	18.45	18.33	18.00	634300
2007-01-25	18.48	18.50	18.13	18.50	379800
2007-01-26	18.30	18.30	18.10	18.28	282100
2007-01-29	18.46	18.55	18.40	18.49	915000
2007-01-30	18.51	18.66	18.50	18.63	1272500
2007-01-31	18.59	18.97	18.53	18.82	977200
2007-02-01	18.93	19.05	18.85	19.05	1302300
2007-02-02	19.14	19.30	18.98	19.12	965000
2007-02-05	19.13	19.13	18.95	19.12	397500
2007-02-06	19.09	19.20	19.08	19.19	656600
2007-02-07	19.19	19.23	19.13	19.22	506200
2007-02-08	19.24	19.24	19.07	19.17	362700
2007-02-09	19.19	19.25	18.93	19.05	635800
2007-02-12	19.07	19.07	18.88	18.99	309273
2007-02-13	19.04	19.14	19.00	19.13	1178845
2007-02-14	19.18	19.25	19.04	19.16	911798
2007-02-15	19.24	19.24	19.16	19.18	399900
2007-02-16	19.18	19.20	18.95	19.13	345800
2007-02-20	19.15	19.30	19.00	19.28	547600
2007-02-21	19.22	19.47	18.89	19.32	560500
2007-02-22	19.37	19.39	19.22	19.35	389000
2007-02-23	19.37	19.39	19.22	19.37	351900
2007-02-26	19.46	19.46	19.22	19.31	506014
2007-02-27	18.97	19.16	18.39	18.55	831500
2007-02-28	18.50	18.69	18.33	18.65	544300
2007-03-01	18.30	18.58	18.00	18.49	1621495
2007-03-02	18.40	18.46	18.10	18.10	489200
2007-03-05	17.87	18.10	17.55	17.84	786100
2007-03-06	17.95	18.27	17.92	18.22	443900
2007-03-07	18.25	18.36	18.16	18.22	359100
2007-03-08	18.40	18.45	18.28	18.30	417400
2007-03-09	18.42	18.59	18.30	18.39	352500
2007-03-12	18.45	18.52	18.32	18.50	300200
2007-03-13	18.50	18.55	18.08	18.10	385100
2007-03-14	18.18	18.27	17.94	18.27	520700
2007-03-15	18.20	18.33	18.20	18.31	241700
2007-03-16	18.31	18.40	18.22	18.30	221400
2007-03-19	18.33	18.80	18.33	18.48	395100
2007-03-20	18.58	18.76	18.51	18.72	353200
2007-03-21	18.64	18.96	18.58	18.92	572000
2007-03-22	18.96	18.96	18.82	18.90	322200
2007-03-23	19.23	19.23	18.86	19.01	378500
2007-03-26	18.85	19.23	18.76	18.97	299500
2007-03-27	18.90	18.94	18.71	18.85	405200
2007-03-28	18.75	18.81	18.63	18.77	251600
2007-03-29	18.82	18.87	18.60	18.70	232700
2007-03-30	18.64	18.80	18.58	18.69	238800
2007-04-02	18.63	18.75	18.62	18.74	366200
2007-04-03	18.84	18.99	18.84	18.90	564700
2007-04-04	18.95	18.97	18.84	18.90	483800
2007-04-05	18.80	18.92	18.79	18.85	317300
2007-04-09	18.77	18.98	18.77	18.95	376200
2007-04-10	19.00	19.00	18.85	18.92	350100
2007-04-11	18.97	18.97	18.69	18.81	320700
2007-04-12	18.78	18.95	18.63	18.92	272700
2007-04-13	18.97	19.00	18.92	19.00	362825
2007-04-16	19.13	19.27	19.13	19.26	563100
2007-04-17	19.30	19.31	19.17	19.24	472200
2007-04-18	19.43	19.43	19.06	19.27	374980
2007-04-19	19.11	19.25	19.02	19.24	402800
2007-04-20	19.42	19.44	19.29	19.39	465345
2007-04-23	19.44	19.52	19.31	19.49	553060
2007-04-24	19.45	19.48	19.26	19.48	510429
2007-04-25	19.47	19.49	19.32	19.49	848316
2007-04-26	19.30	19.61	19.30	19.61	523209
2007-04-27	19.49	19.57	19.35	19.50	264000
2007-04-30	19.59	19.59	19.17	19.46	306954
2007-05-01	19.25	19.25	19.05	19.19	336163
2007-05-02	19.19	19.44	19.19	19.44	410046
2007-05-03	19.47	19.49	19.32	19.48	285055
2007-05-04	19.36	19.54	19.35	19.54	246200
2007-05-07	19.50	19.64	19.46	19.64	427083
2007-05-08	19.42	19.50	19.27	19.50	292400
2007-05-09	19.43	19.68	19.42	19.68	553252
2007-05-10	19.54	19.54	19.26	19.44	676900
2007-05-11	19.32	19.60	19.32	19.60	299100
2007-05-14	19.58	19.65	19.36	19.57	545500
2007-05-15	19.52	19.63	19.30	19.49	412000
2007-05-16	19.47	19.49	19.33	19.38	510100
2007-05-17	19.25	19.60	19.25	19.55	481800
2007-05-18	19.62	19.74	19.45	19.74	475100
2007-05-21	19.77	19.94	19.55	19.93	958600
2007-05-22	19.99	20.14	19.90	20.14	856624
2007-05-23	20.17	20.20	19.91	20.00	636321
2007-05-24	20.01	20.15	19.63	19.83	522400
2007-05-25	19.70	20.03	19.70	19.94	467400
2007-05-29	20.00	20.24	20.00	20.24	853700
2007-05-30	20.08	20.30	19.97	20.30	467900
2007-05-31	20.35	20.49	20.35	20.49	1406600
2007-06-01	20.52	20.69	20.49	20.69	474000
2007-06-04	20.65	20.70	20.42	20.70	624500
2007-06-05	20.57	20.63	20.41	20.52	466500
2007-06-06	20.35	20.35	20.12	20.33	521700
2007-06-07	20.12	20.19	19.74	19.92	532800
2007-06-08	19.71	20.15	19.67	20.15	577040
2007-06-11	20.10	20.24	19.96	20.24	514200
2007-06-12	20.11	20.14	19.85	20.07	708800
2007-06-13	20.00	20.20	19.91	20.19	602500
2007-06-14	20.30	20.55	20.30	20.55	524000
2007-06-15	20.60	20.77	20.60	20.77	1571100
2007-06-18	20.77	20.93	20.62	20.69	1314900
2007-06-19	20.73	20.95	20.64	20.95	1508300
2007-06-20	20.94	21.24	20.50	20.73	1515800
2007-06-21	20.58	20.70	20.49	20.69	763200
2007-06-22	20.75	20.75	20.49	20.49	408400
2007-06-25	20.89	23.59	20.37	20.60	903500
2007-06-26	20.58	20.58	20.31	20.47	1239200
2007-06-27	20.39	20.79	20.30	20.79	331600
2007-06-28	20.79	20.98	20.73	20.91	740500
2007-06-29	20.85	21.02	20.70	20.92	480672
2007-07-02	20.99	21.09	20.90	21.09	733900
2007-07-03	21.40	21.43	21.03	21.20	405000
2007-07-05	21.44	25.00	21.05	21.25	2205700
2007-07-06	21.50	21.50	21.13	21.16	797267
2007-07-09	21.31	21.35	21.20	21.33	652700
2007-07-10	21.16	21.35	21.00	21.17	661800
2007-07-11	21.12	21.21	20.97	21.15	636000
2007-07-12	21.24	21.66	21.24	21.66	755000
2007-07-13	21.66	21.73	21.56	21.73	602000
2007-07-16	21.65	21.84	21.42	21.65	693100
2007-07-17	21.53	21.68	21.50	21.65	528900
2007-07-18	21.44	21.65	21.23	21.64	526266
2007-07-19	21.76	21.97	21.72	21.89	783240
2007-07-20	21.79	21.87	21.32	21.58	893514
2007-07-23	21.60	21.73	21.56	21.70	454900
2007-07-24	21.90	21.90	21.13	21.40	819400
2007-07-25	21.36	21.88	20.86	21.25	811100
2007-07-26	20.84	21.70	20.30	20.55	870700
2007-07-27	20.55	20.71	20.31	20.50	825872
2007-07-30	20.40	21.00	20.28	20.70	681500
2007-07-31	20.76	21.15	20.30	20.55	582800
2007-08-01	20.27	20.74	20.08	20.74	568200
2007-08-02	20.66	20.80	20.50	20.80	411800
2007-08-03	20.77	20.87	20.20	20.59	531600
2007-08-06	20.34	20.67	20.06	20.61	733771
2007-08-07	20.54	21.00	20.49	20.91	441550
2007-08-08	21.10	23.85	21.05	21.67	855800
2007-08-09	22.11	22.56	21.20	21.38	903697
2007-08-10	21.12	21.44	20.85	20.99	1208200
2007-08-13	21.20	21.25	20.68	20.85	484200
2007-08-14	20.90	21.02	20.24	20.35	626575
2007-08-15	20.14	20.38	19.53	19.68	2076600
2007-08-16	19.49	20.00	18.56	19.85	2139000
2007-08-17	20.38	23.25	19.81	20.20	433700
2007-08-20	20.20	20.27	19.91	20.05	445736
2007-08-21	20.20	20.34	20.08	20.12	422600
2007-08-22	20.53	20.56	20.37	20.40	691800
2007-08-23	20.62	20.65	20.18	20.47	366770
2007-08-24	20.30	20.59	20.28	20.58	376200
2007-08-27	20.55	20.70	20.41	20.41	379400
2007-08-28	20.40	20.40	19.97	20.13	527200
2007-08-29	20.21	20.70	20.21	20.70	404800
2007-08-30	20.48	20.90	20.48	20.73	613200
2007-08-31	21.07	21.07	20.83	21.02	928100
2007-09-04	21.20	21.29	20.83	21.20	1409900
2007-09-05	20.95	21.05	20.74	20.83	791300
2007-09-06	20.92	21.04	20.76	21.02	1032400
2007-09-07	20.77	20.83	20.48	20.66	480200
2007-09-10	20.73	20.76	20.31	20.62	372658
2007-09-11	20.62	20.94	20.62	20.90	481015
2007-09-12	20.88	21.11	20.71	21.11	421900
2007-09-13	21.07	21.16	20.85	21.00	464500
2007-09-14	20.95	21.00	20.77	20.81	337275
2007-09-17	20.92	20.98	20.85	20.89	312700
2007-09-18	20.97	21.80	20.97	21.80	442000
2007-09-19	21.87	21.99	21.75	21.97	779000
2007-09-20	21.84	21.96	21.60	21.89	268300
2007-09-21	21.75	21.88	21.71	21.82	315600
2007-09-24	21.85	21.91	21.61	21.84	492900
2007-09-25	21.40	21.83	21.40	21.83	326300
2007-09-26	21.90	21.90	21.61	21.61	326443
2007-09-27	21.96	21.96	21.65	21.65	292154
2007-09-28	21.50	22.18	21.24	21.35	537522
2007-10-01	21.40	22.10	21.40	22.10	600703
2007-10-02	22.12	22.20	21.92	22.19	729510
2007-10-03	22.02	22.09	21.88	22.09	251900
2007-10-04	22.09	22.09	21.79	22.00	409150
2007-10-05	22.21	22.39	22.03	22.23	452700
2007-10-08	22.39	22.39	22.11	22.11	280400
2007-10-09	22.39	22.50	22.15	22.31	642200
2007-10-10	22.57	22.65	22.32	22.53	350600
2007-10-11	22.51	22.92	22.16	22.16	652100
2007-10-12	22.41	22.54	22.20	22.31	333100
2007-10-15	22.48	22.76	22.00	22.11	335500
2007-10-16	22.15	22.16	21.90	21.90	434000
2007-10-17	22.18	22.27	21.95	22.07	659800
2007-10-18	22.13	22.16	21.86	21.98	369400
2007-10-19	22.13	22.23	21.25	21.25	695500
2007-10-22	21.09	21.58	21.03	21.34	551485
2007-10-23	21.79	21.97	21.58	21.85	925700
2007-10-24	21.81	21.93	21.34	21.77	672900
2007-10-25	21.96	22.04	21.68	21.98	515600
2007-10-26	22.10	22.10	21.78	21.91	436500
2007-10-29	22.12	22.30	22.08	22.29	540200
2007-10-30	22.40	22.40	22.12	22.16	515300
2007-10-31	22.16	22.39	22.00	22.10	615100
2007-11-01	22.05	22.09	21.37	21.37	437300
2007-11-02	21.45	21.58	21.07	21.30	555400
2007-11-05	21.21	21.37	21.08	21.15	437123
2007-11-06	21.07	21.82	21.07	21.82	356405
2007-11-07	22.17	22.17	21.11	21.11	672200
2007-11-08	21.27	21.42	20.90	21.20	741200
2007-11-09	20.95	21.23	20.91	20.91	552617
2007-11-12	21.08	21.12	20.47	20.47	582100
2007-11-13	20.50	21.11	20.50	21.00	508233
2007-11-14	21.00	21.35	21.00	21.01	437846
2007-11-15	21.12	21.14	20.81	20.85	391904
2007-11-16	21.21	21.22	20.85	21.15	428250
2007-11-19	21.02	21.02	20.41	20.41	459573
2007-11-20	20.50	20.95	20.50	20.83	396646
2007-11-21	20.50	20.85	20.50	20.70	348021
2007-11-23	20.70	21.06	20.61	21.06	224500
2007-11-26	21.33	21.33	20.56	20.56	486205
2007-11-27	20.53	20.83	20.53	20.77	578581
2007-11-28	20.97	21.44	20.81	21.44	441701
2007-11-29	21.86	21.86	21.20	21.49	473474
2007-11-30	21.43	21.57	21.20	21.22	397400
2007-12-03	21.90	21.90	21.16	21.21	251028
2007-12-04	21.00	21.28	20.89	20.89	288129
2007-12-05	21.04	21.33	21.04	21.10	314952
2007-12-06	21.42	21.71	21.17	21.45	542746
2007-12-07	21.87	21.87	21.60	21.65	352920
2007-12-10	22.07	22.07	21.58	21.71	538675
2007-12-11	21.72	21.97	21.17	21.20	419926
2007-12-12	21.56	21.81	21.13	21.15	551281
2007-12-13	21.15	21.35	21.04	21.16	510281
2007-12-14	21.00	21.23	20.90	20.90	398083
2007-12-17	20.88	20.88	20.35	20.41	531340
2007-12-18	20.75	20.80	20.27	20.68	516200
2007-12-19	20.65	20.88	20.50	20.50	463481
2007-12-20	20.68	21.24	20.68	21.10	415000
2007-12-21	21.50	21.95	21.50	21.95	1149888
2007-12-24	22.04	22.11	21.83	21.98	491087
2007-12-26	22.05	22.14	21.85	21.90	388210
2007-12-27	22.12	22.13	21.64	21.99	462170
2007-12-28	21.94	21.95	21.65	21.71	411836
2007-12-31	21.82	21.83	21.40	21.40	437089
2008-01-02	21.63	21.67	21.11	21.11	541411
2008-01-03	21.12	21.55	21.12	21.48	641114
2008-01-04	21.24	21.24	20.63	20.71	743571
2008-01-07	20.64	20.82	20.38	20.55	1134911
2008-01-08	20.73	20.80	20.02	20.02	952078
2008-01-09	20.01	20.18	19.51	20.18	1288589
2008-01-10	20.04	20.47	19.85	20.10	532645
2008-01-11	20.01	20.20	19.76	19.80	669300
2008-01-14	20.00	20.18	19.87	20.18	490527
2008-01-15	19.80	19.94	19.52	19.52	854815
2008-01-16	19.49	19.77	19.20	19.25	580806
2008-01-17	19.47	19.86	18.70	18.81	798739
2008-01-18	18.88	19.13	18.42	18.62	1571076
2008-01-22	17.71	18.51	16.90	18.15	1259449
2008-01-23	17.59	19.02	17.48	18.62	951027
2008-01-24	18.82	18.99	18.50	18.56	1115448
2008-01-25	18.84	19.07	18.57	18.65	629130
2008-01-28	18.78	18.94	18.42	18.65	785014
2008-01-29	18.91	19.19	18.75	19.04	676977
2008-01-30	19.16	19.53	18.77	18.90	561638
2008-01-31	18.63	19.41	18.30	19.41	668267
2008-02-01	19.48	19.83	19.14	19.78	571819
2008-02-04	19.88	19.88	19.62	19.75	417237
2008-02-05	19.53	19.58	19.08	19.14	528570
2008-02-06	19.13	19.42	18.88	18.91	484530
2008-02-07	18.68	19.06	18.62	18.96	338913
2008-02-08	18.94	19.10	18.82	18.97	451063
2008-02-11	19.08	19.16	18.83	19.12	340393
2008-02-12	19.37	19.49	19.16	19.26	539277
2008-02-13	19.49	19.89	19.39	19.88	596588
2008-02-14	19.89	19.90	19.48	19.65	378218
2008-02-15	19.56	19.56	19.26	19.33	528848
2008-02-19	19.70	19.73	19.41	19.49	904729
2008-02-20	19.26	19.61	19.24	19.50	464911
2008-02-21	19.45	19.91	19.45	19.56	587552
2008-02-22	19.61	19.94	19.37	19.94	441346
2008-02-25	19.79	20.10	19.66	20.07	776720
2008-02-26	20.00	20.44	19.99	20.28	999649
2008-02-27	20.30	20.48	19.95	20.10	948092
2008-02-28	20.01	20.14	19.82	20.01	571235
2008-02-29	19.81	19.89	19.49	19.75	546631
2008-03-03	19.63	19.68	19.27	19.55	464310
2008-03-04	19.26	19.51	19.13	19.26	610290
2008-03-05	19.40	19.67	19.38	19.40	419502
2008-03-06	19.45	19.57	19.04	19.08	502212
2008-03-07	19.00	19.09	18.60	18.82	728764
2008-03-10	18.70	18.71	18.16	18.20	623600
2008-03-11	18.48	18.91	18.40	18.80	417282
2008-03-12	18.98	19.25	18.87	18.93	448810
2008-03-13	18.78	19.26	18.51	19.18	453315
2008-03-14	19.46	19.46	18.55	18.77	480884
2008-03-17	18.19	18.60	18.11	18.36	685536
2008-03-18	18.58	19.22	18.57	19.10	1285217
2008-03-19	19.09	19.65	18.80	18.80	739909
2008-03-20	18.25	19.25	18.25	19.15	530426
2008-03-24	19.04	19.88	19.04	19.65	471294
2008-03-25	19.61	20.00	19.61	19.92	961916
2008-03-26	20.00	20.00	19.51	19.51	853465
2008-03-27	19.79	19.83	19.46	19.46	980286
2008-03-28	19.45	19.72	19.20	19.20	268493
2008-03-31	19.49	19.50	19.10	19.24	300068
2008-04-01	19.34	19.95	19.34	19.80	353059
2008-04-02	19.97	20.27	19.88	20.14	937650
2008-04-03	20.16	20.28	19.75	20.21	886560
2008-04-04	20.29	20.42	20.09	20.30	436318
2008-04-07	20.42	20.48	20.12	20.15	349112
2008-04-08	20.07	20.29	20.00	20.28	268017
2008-04-09	20.34	20.37	19.85	19.96	347074
2008-04-10	19.94	20.19	19.75	20.13	228717
2008-04-11	19.87	19.87	19.48	19.55	398773
2008-04-14	19.49	19.69	19.44	19.47	255942
2008-04-15	19.57	19.79	19.39	19.65	706638
2008-04-16	19.93	20.55	19.87	20.54	661741
2008-04-17	20.35	20.41	20.12	20.26	368058
2008-04-18	20.73	20.76	20.49	20.70	459484
2008-04-21	20.67	20.71	20.53	20.60	303625
2008-04-22	20.64	20.68	20.27	20.39	429935
2008-04-23	20.59	20.70	20.37	20.49	555019
2008-04-24	20.50	20.78	20.25	20.50	297398
2008-04-25	20.78	20.91	20.53	20.80	881729
2008-04-28	20.89	21.04	20.80	20.91	598358
2008-04-29	20.90	20.96	20.70	20.75	1060127
2008-04-30	20.90	20.96	20.53	20.78	520753
2008-05-01	20.86	21.29	20.74	21.23	1059794
2008-05-02	21.40	21.48	21.18	21.22	607193
2008-05-05	21.20	21.31	21.11	21.17	829477
2008-05-06	21.04	21.27	20.93	21.22	485123
2008-05-07	21.25	21.30	20.89	20.91	500372
2008-05-08	21.10	21.32	20.98	21.19	407795
2008-05-09	21.13	21.28	21.05	21.21	371867
2008-05-12	21.33	21.63	21.20	21.62	520366
2008-05-13	21.70	21.70	21.49	21.64	500648
2008-05-14	21.70	21.92	21.62	21.74	304044
2008-05-15	21.74	21.95	21.63	21.89	331126
2008-05-16	21.98	22.05	21.72	21.96	516669
2008-05-19	22.06	22.35	21.93	21.97	842342
2008-05-20	21.98	22.03	21.79	21.90	497554
2008-05-21	22.05	22.16	21.69	21.75	818795
2008-05-22	21.89	21.98	21.77	21.83	340222
2008-05-23	21.86	21.86	21.40	21.52	355051
2008-05-27	21.50	21.94	21.50	21.94	374141
2008-05-28	21.94	22.25	21.91	22.23	559440
2008-05-29	22.31	22.55	22.13	22.37	686540
2008-05-30	22.54	22.70	22.40	22.70	681233
2008-06-02	22.61	22.65	22.25	22.51	1208803
2008-06-03	22.59	22.65	22.09	22.22	808797
2008-06-04	22.27	22.48	22.06	22.36	650558
2008-06-05	22.51	22.94	22.40	22.94	1016921
2008-06-06	22.83	22.83	22.30	22.32	630888
2008-06-09	22.38	22.44	22.06	22.22	701920
2008-06-10	22.13	22.29	22.00	22.13	575580
2008-06-11	22.20	22.22	21.76	21.84	636387
2008-06-12	21.81	22.12	21.80	21.94	785931
2008-06-13	21.95	22.43	21.95	22.43	705967
2008-06-16	22.49	22.61	22.14	22.57	824672
2008-06-17	22.76	22.78	22.48	22.56	516122
2008-06-18	22.22	22.69	21.87	22.03	1112921
2008-06-19	22.12	22.12	21.83	22.03	507678
2008-06-20	21.75	22.00	21.45	21.67	957459
2008-06-23	21.82	21.82	21.53	21.53	442746
2008-06-24	21.52	21.61	21.25	21.33	588769
2008-06-25	21.47	21.57	21.32	21.47	532188
2008-06-26	21.27	21.29	20.66	20.75	800768
2008-06-27	20.64	20.95	20.57	20.95	522242
2008-06-30	20.97	20.97	20.67	20.71	402440
2008-07-01	20.57	20.78	20.34	20.73	1845377
2008-07-02	20.86	20.89	19.81	19.81	958187
2008-07-03	19.88	19.95	19.48	19.71	611266
2008-07-07	19.62	19.91	19.35	19.49	529266
2008-07-08	19.39	20.04	19.37	19.95	1239960
2008-07-09	20.07	20.16	19.61	19.64	533529
2008-07-10	19.59	19.89	19.55	19.88	387269
2008-07-11	19.62	20.01	19.57	19.86	619856
2008-07-14	19.87	20.09	19.58	19.77	829200
2008-07-15	19.51	19.75	19.06	19.51	1059245
2008-07-16	19.38	19.99	19.29	19.99	687722
2008-07-17	19.99	20.46	19.99	20.46	537866
2008-07-18	20.41	20.59	20.40	20.50	391479
2008-07-21	20.72	21.00	20.57	20.97	460736
2008-07-22	20.82	21.45	20.75	21.45	589926
2008-07-23	21.34	21.46	21.18	21.45	590280
2008-07-24	21.70	21.70	20.75	20.84	382981
2008-07-25	20.80	21.17	20.80	21.14	582263
2008-07-28	21.49	21.49	20.72	20.85	391329
2008-07-29	20.86	21.34	20.86	21.18	408108
2008-07-30	21.16	21.61	21.12	21.54	610360
2008-07-31	21.69	21.87	21.58	21.65	1345967
2008-08-01	21.54	21.76	21.32	21.51	376207
2008-08-04	21.82	21.82	21.00	21.07	834512
2008-08-05	21.27	21.55	21.16	21.51	607168
2008-08-06	21.51	21.85	21.48	21.81	1220820
2008-08-07	21.95	22.00	21.63	21.72	482313
2008-08-08	21.70	22.30	21.60	22.29	907804
2008-08-11	22.49	22.61	22.16	22.50	1233383
2008-08-12	22.41	22.50	22.20	22.28	528821
2008-08-13	22.12	22.40	22.08	22.39	644244
2008-08-14	22.39	22.63	22.12	22.63	433666
2008-08-15	22.70	22.70	22.33	22.42	443677
2008-08-18	22.40	22.50	22.05	22.19	378482
2008-08-19	22.00	22.18	21.85	21.89	383469
2008-08-20	22.04	22.04	21.67	21.83	406857
2008-08-21	21.87	21.91	21.57	21.69	484109
2008-08-22	21.72	22.00	21.71	22.00	328394
2008-08-25	21.85	21.95	21.47	21.52	596335
2008-08-26	21.52	21.64	21.36	21.48	340226
2008-08-27	21.40	21.77	21.40	21.69	486514
2008-08-28	21.86	22.15	21.85	22.08	420472
2008-08-29	22.08	22.17	21.87	21.95	357049
2008-09-02	22.12	22.31	21.67	21.75	465986
2008-09-03	21.70	21.99	21.27	21.50	1181404
2008-09-04	21.21	21.31	20.44	20.49	871430
2008-09-05	20.40	20.47	19.97	20.37	1333966
2008-09-08	20.51	21.15	20.31	20.61	985435
2008-09-09	20.70	20.70	19.50	19.60	561015
2008-09-10	19.57	20.04	19.52	19.86	525589
2008-09-11	19.57	20.17	19.38	20.17	524957
2008-09-12	19.90	20.22	19.84	20.16	348605
2008-09-15	19.29	19.85	18.98	19.33	785889
2008-09-16	19.00	19.77	18.78	19.75	1836474
2008-09-17	19.53	19.53	18.87	19.01	948608
2008-09-18	19.02	19.95	18.57	19.61	2264441
2008-09-19	20.96	21.28	20.42	20.63	688542
2008-09-22	19.98	20.72	19.82	19.88	428291
2008-09-23	19.32	20.25	19.24	19.54	540802
2008-09-24	19.51	19.69	19.36	19.40	452713
2008-09-25	19.16	20.48	18.94	19.31	403603
2008-09-26	19.07	19.31	18.78	19.15	579535
2008-09-29	18.95	19.00	17.31	17.75	965960
2008-09-30	17.59	18.40	17.59	18.40	792346
2008-10-01	18.80	18.80	17.45	17.82	3123719
2008-10-02	17.15	17.62	16.33	16.41	1073087
2008-10-03	15.83	17.15	15.83	16.12	1293438
2008-10-06	15.81	16.07	14.34	15.00	2350065
2008-10-07	15.64	15.64	14.36	14.36	1321147
2008-10-08	13.94	14.81	13.19	14.01	1852649
2008-10-09	13.58	14.74	13.43	13.43	1087308
2008-10-10	12.13	14.25	12.13	13.96	2606480
2008-10-13	15.14	15.79	14.65	15.79	800357
2008-10-14	17.20	17.20	14.90	15.16	841917
2008-10-15	14.79	15.17	13.34	13.34	563420
2008-10-16	13.26	13.99	12.76	13.70	762163
2008-10-17	13.16	14.52	13.15	13.52	645355
2008-10-20	13.86	14.38	13.66	14.28	434361
2008-10-21	14.31	14.35	13.79	13.79	1089570
2008-10-22	13.23	13.51	12.45	12.83	717359
2008-10-23	12.53	12.97	11.82	12.44	961926
2008-10-24	10.55	12.26	10.55	11.71	1051636
2008-10-27	11.40	11.96	11.19	11.19	620807
2008-10-28	11.50	12.48	11.10	12.23	1312831
2008-10-29	12.35	13.29	12.21	12.59	711803
2008-10-30	12.81	13.48	12.81	13.42	545282
2008-10-31	13.47	14.03	13.21	13.74	503480
2008-11-03	13.74	14.19	13.71	14.01	560156
2008-11-04	14.20	14.70	13.92	14.42	749369
2008-11-05	14.23	14.56	13.66	13.66	1131029
2008-11-06	13.49	13.79	13.00	13.00	858034
2008-11-07	13.10	13.59	13.08	13.44	548075
2008-11-10	13.62	14.22	13.25	13.36	428067
2008-11-11	13.16	13.40	12.83	13.02	734659
2008-11-12	12.77	12.83	12.05	12.06	707195
2008-11-13	12.05	13.21	11.52	13.16	994656
2008-11-14	12.83	13.21	12.32	12.32	458065
2008-11-17	12.25	12.57	11.99	12.09	449148
2008-11-18	11.90	12.38	11.67	12.02	417221
2008-11-19	12.15	12.26	11.22	11.22	552044
2008-11-20	11.01	11.41	10.41	10.43	1532294
2008-11-21	10.68	11.15	10.17	11.14	817928
2008-11-24	11.19	12.50	11.13	12.23	935158
2008-11-25	12.36	12.74	12.07	12.68	711590
2008-11-26	12.25	13.41	12.25	13.33	600400
2008-11-28	13.17	13.58	13.17	13.58	356089
2008-12-01	13.19	13.29	11.90	11.93	575618
2008-12-02	12.08	12.50	11.99	12.47	410847
2008-12-03	12.09	12.89	12.01	12.75	695211
2008-12-04	12.49	12.86	12.04	12.21	1339326
2008-12-05	12.19	12.75	11.74	12.73	670114
2008-12-08	13.00	13.99	12.84	13.79	868312
2008-12-09	13.76	14.09	13.40	13.61	575845
2008-12-10	13.69	14.13	13.69	13.91	517714
2008-12-11	13.75	14.01	13.17	13.31	422122
2008-12-12	12.93	13.76	12.90	13.75	443920
2008-12-15	13.73	13.87	13.06	13.24	431257
2008-12-16	13.31	14.25	13.28	14.17	656003
2008-12-17	14.08	14.50	13.89	14.37	520835
2008-12-18	14.17	14.49	13.81	13.94	511016
2008-12-19	13.93	14.35	13.89	13.91	515453
2008-12-22	13.90	13.90	13.23	13.64	530635
2008-12-23	13.56	13.83	13.39	13.48	699423
2008-12-24	13.36	13.66	13.32	13.58	261763
2008-12-26	13.61	13.91	13.60	13.91	241609
2008-12-29	13.85	13.90	13.61	13.79	447048
2008-12-30	13.77	14.20	13.76	14.05	700721
2008-12-31	14.01	14.63	14.00	14.39	513496
2009-01-02	14.63	14.97	14.51	14.91	699013
2009-01-05	14.77	15.07	14.58	14.87	527695
2009-01-06	14.95	15.21	14.81	15.01	554345
2009-01-07	14.91	14.96	14.21	14.32	383351
2009-01-08	14.17	14.56	14.16	14.51	213648
2009-01-09	14.44	14.59	13.92	14.03	280797
2009-01-12	13.99	14.09	13.45	13.60	259786
2009-01-13	13.50	13.69	13.40	13.65	276778
2009-01-14	13.27	13.36	12.87	12.97	361423
2009-01-15	12.98	13.36	12.47	13.18	507588
2009-01-16	13.31	13.54	12.91	13.38	387623
2009-01-20	13.40	13.40	12.39	12.48	514053
2009-01-21	12.49	13.10	12.35	13.01	344071
2009-01-22	12.69	12.94	12.40	12.61	309223
2009-01-23	12.39	12.95	12.24	12.67	359718
2009-01-26	12.70	13.23	12.69	12.90	357916
2009-01-27	12.93	13.25	12.93	13.10	290571
2009-01-28	13.39	13.77	13.38	13.58	490107
2009-01-29	13.32	13.47	13.04	13.16	217296
2009-01-30	13.28	13.28	12.55	12.66	281253
2009-02-02	12.42	12.57	12.22	12.46	327942
2009-02-03	12.53	12.84	12.45	12.70	316303
2009-02-04	12.76	13.16	12.68	12.71	951248
2009-02-05	12.52	12.91	12.50	12.75	379246
2009-02-06	12.82	13.32	12.82	13.18	495954
2009-02-09	13.23	13.38	13.10	13.23	1144490
2009-02-10	13.17	13.42	12.59	12.65	742043
2009-02-11	12.70	12.89	12.43	12.63	308582
2009-02-12	12.62	12.62	12.11	12.62	355668
2009-02-13	12.55	12.80	12.51	12.51	254906
2009-02-17	12.00	12.15	11.84	11.91	754818
2009-02-18	12.02	12.14	11.66	11.79	812656
2009-02-19	11.84	12.05	11.60	11.62	397974
2009-02-20	11.32	11.62	11.22	11.55	849679
2009-02-23	11.52	11.70	10.92	10.96	818113
2009-02-24	10.97	11.55	10.90	11.42	826736
2009-02-25	11.34	11.50	11.08	11.13	400788
2009-02-26	11.31	11.56	11.13	11.21	382693
2009-02-27	11.09	11.39	10.87	11.24	685362
2009-03-02	11.04	11.04	10.41	10.46	1030636
2009-03-03	10.50	10.63	10.29	10.29	1080224
2009-03-04	10.44	11.11	10.35	10.86	459707
2009-03-05	10.54	10.75	10.27	10.34	670611
2009-03-06	10.34	10.68	10.11	10.41	595075
2009-03-09	10.18	10.51	10.10	10.14	802354
2009-03-10	10.25	10.97	10.18	10.93	487170
2009-03-11	10.97	11.28	10.95	11.05	567619
2009-03-12	10.91	11.61	10.84	11.60	373070
2009-03-13	11.70	11.71	11.36	11.55	378695
2009-03-16	11.57	11.74	11.36	11.36	393159
2009-03-17	11.36	11.93	11.30	11.89	342419
2009-03-18	11.83	12.30	11.61	12.00	717223
2009-03-19	12.11	12.32	12.03	12.07	467722
2009-03-20	11.95	12.17	11.52	11.52	723598
2009-03-23	12.06	12.50	11.65	12.42	352337
2009-03-24	12.37	12.49	12.19	12.26	428951
2009-03-25	12.27	12.53	11.81	12.23	399187
2009-03-26	12.41	12.78	12.33	12.78	366142
2009-03-27	12.78	12.78	12.40	12.48	535353
2009-03-30	11.96	12.06	11.75	11.88	397131
2009-03-31	12.00	12.49	11.91	11.93	388056
2009-04-01	11.86	12.20	11.72	12.14	338646
2009-04-02	12.45	12.97	12.40	12.70	452296
2009-04-03	12.64	13.03	12.64	12.99	326812
2009-04-06	12.79	12.92	12.53	12.77	219635
2009-04-07	12.60	12.64	12.30	12.30	298840
2009-04-08	12.46	12.50	12.22	12.47	197280
2009-04-09	12.72	13.19	12.67	13.12	329264
2009-04-13	13.29	13.29	12.76	13.10	394558
2009-04-14	12.92	13.00	12.72	12.85	194952
2009-04-15	12.70	13.03	12.68	12.97	237753
2009-04-16	13.11	13.49	12.99	13.39	223403
2009-04-17	13.49	13.66	13.37	13.51	570340
2009-04-20	13.19	13.40	12.73	12.76	669431
2009-04-21	12.42	13.27	12.42	13.21	312161
2009-04-22	13.13	13.79	13.03	13.40	431149
2009-04-23	13.45	13.58	13.11	13.19	330162
2009-04-24	13.48	13.96	13.43	13.79	435091
2009-04-27	13.70	13.78	13.43	13.53	547818
2009-04-28	13.23	13.79	13.22	13.53	584350
2009-04-29	13.52	14.28	13.52	14.13	440971
2009-04-30	14.31	14.46	13.84	14.02	328100
2009-05-01	14.21	14.25	13.89	14.11	238877
2009-05-04	14.08	14.61	14.08	14.55	393020
2009-05-05	14.43	14.58	14.22	14.42	1029780
2009-05-06	14.64	14.64	14.22	14.30	590916
2009-05-07	14.46	14.66	14.07	14.18	323664
2009-05-08	14.36	14.68	14.30	14.68	478840
2009-05-11	14.32	14.74	14.13	14.19	328306
2009-05-12	14.36	14.36	13.77	13.97	417438
2009-05-13	13.71	13.75	13.31	13.63	1015661
2009-05-14	13.63	13.70	13.28	13.49	391198
2009-05-15	13.44	13.82	13.44	13.54	260341
2009-05-18	13.70	14.13	13.69	13.91	465642
2009-05-19	14.05	14.39	14.02	14.23	381591
2009-05-20	14.56	14.65	14.10	14.14	411104
2009-05-21	14.41	14.41	13.69	13.89	347697
2009-05-22	13.99	14.00	13.73	13.73	245811
2009-05-26	13.56	14.39	13.56	14.37	445844
2009-05-27	14.38	14.48	14.11	14.16	295145
2009-05-28	14.20	14.29	13.78	14.06	354293
2009-05-29	14.09	14.32	14.03	14.31	225467
2009-06-01	14.40	14.95	14.30	14.90	585100
2009-06-02	14.76	15.16	14.76	15.05	346092
2009-06-03	14.89	14.99	14.61	14.79	422541
2009-06-04	14.96	15.13	14.77	15.11	238590
2009-06-05	15.14	15.33	15.00	15.07	460308
2009-06-08	14.97	15.18	14.79	15.04	208077
2009-06-09	15.20	15.30	15.05	15.16	188491
2009-06-10	15.37	15.38	14.85	15.14	349349
2009-06-11	15.06	15.45	15.06	15.31	234537
2009-06-12	15.08	15.20	14.96	15.20	160102
2009-06-15	14.95	15.06	14.51	14.72	543223
2009-06-16	14.75	14.86	14.32	14.37	566473
2009-06-17	14.29	14.64	14.20	14.50	382505
2009-06-18	14.45	14.58	14.32	14.50	277487
2009-06-19	14.63	14.71	14.40	14.56	217285
2009-06-22	14.40	14.41	14.00	14.02	362980
2009-06-23	14.02	14.11	13.83	13.86	376500
2009-06-24	13.91	14.25	13.91	14.07	428209
2009-06-25	13.92	14.41	13.92	14.41	226177
2009-06-26	14.41	14.75	14.33	14.75	387597
2009-06-29	14.70	14.90	14.59	14.86	291678
2009-06-30	14.79	15.04	14.61	14.72	182155
2009-07-01	14.80	15.05	14.76	14.93	275155
2009-07-02	14.59	14.59	14.31	14.33	214513
2009-07-06	14.16	14.21	13.92	14.06	221807
2009-07-07	13.99	14.09	13.66	13.71	422235
2009-07-08	13.88	13.90	13.35	13.57	568892
2009-07-09	13.65	13.75	13.55	13.65	344520
2009-07-10	13.62	13.79	13.35	13.74	196849
2009-07-13	13.71	14.07	13.53	14.03	204199
2009-07-14	14.03	14.10	13.91	14.06	162560
2009-07-15	14.16	14.59	14.16	14.58	309432
2009-07-16	14.47	14.87	14.42	14.80	165365
2009-07-17	14.78	14.79	14.67	14.71	162156
2009-07-20	14.83	15.09	14.77	15.05	481167
2009-07-21	15.20	15.25	14.83	15.03	188215
2009-07-22	14.99	15.11	14.95	15.05	261590
2009-07-23	15.02	15.48	14.96	15.35	428803
2009-07-24	15.34	15.61	15.25	15.59	316272
2009-07-27	15.64	15.68	15.43	15.62	309388
2009-07-28	15.45	15.62	15.33	15.53	230846
2009-07-29	15.38	15.55	15.30	15.41	223887
2009-07-30	15.52	15.83	15.51	15.57	440838
2009-07-31	15.55	15.79	15.42	15.42	168655
2009-08-03	15.68	15.89	15.60	15.80	696796
2009-08-04	15.67	16.05	15.50	15.99	309523
2009-08-05	15.99	16.04	15.64	15.82	461554
2009-08-06	15.89	15.94	15.57	15.60	350575
2009-08-07	15.94	16.06	15.73	15.96	473250
2009-08-10	15.89	16.01	15.80	15.96	223781
2009-08-11	15.84	15.92	15.64	15.76	273635
2009-08-12	15.68	16.16	15.67	15.99	519525
2009-08-13	16.15	16.18	15.90	16.03	258682
2009-08-14	16.07	16.07	15.60	15.76	288584
2009-08-17	15.42	15.43	15.23	15.34	439612
2009-08-18	15.40	15.66	15.38	15.56	348045
2009-08-19	15.45	15.79	15.10	15.79	260161
2009-08-20	15.86	15.97	15.71	15.93	225079
2009-08-21	16.00	16.35	15.99	16.30	204357
2009-08-24	16.44	16.46	16.20	16.22	311534
2009-08-25	16.26	16.48	16.23	16.29	275616
2009-08-26	16.19	16.35	16.13	16.30	218779
2009-08-27	16.34	16.34	15.95	16.23	227267
2009-08-28	16.48	16.48	16.04	16.17	193170
2009-08-31	16.11	16.11	15.82	15.99	211469
2009-09-01	15.95	16.29	15.65	15.70	371563
2009-09-02	15.57	15.71	15.53	15.55	340743
2009-09-03	15.70	15.79	15.57	15.73	207664
2009-09-04	15.71	15.98	15.69	15.96	114286
2009-09-08	16.27	16.29	16.05	16.22	205711
2009-09-09	16.18	16.60	16.18	16.51	212057
2009-09-10	16.44	16.78	16.44	16.76	212373
2009-09-11	16.75	16.92	16.73	16.79	178244
2009-09-14	16.65	17.00	16.62	16.96	188081
2009-09-15	16.91	17.18	16.90	17.09	591314
2009-09-16	17.10	17.40	17.10	17.36	560543
2009-09-17	17.27	17.50	17.27	17.37	227792
2009-09-18	17.39	17.52	17.32	17.43	172113
2009-09-21	17.29	17.32	17.13	17.22	152440
2009-09-22	17.38	17.44	17.20	17.25	279459
2009-09-23	17.23	17.38	17.06	17.10	230036
2009-09-24	17.22	17.22	16.60	16.70	295036
2009-09-25	16.60	16.69	16.44	16.54	301998
2009-09-28	16.57	16.90	16.50	16.83	193850
2009-09-29	16.78	16.95	16.75	16.79	229065
2009-09-30	16.67	16.96	16.50	16.71	637865
2009-10-01	16.60	16.73	16.10	16.11	466943
2009-10-02	16.04	16.04	15.82	15.82	681671
2009-10-05	15.84	16.19	15.82	16.19	294199
2009-10-06	16.24	16.53	16.24	16.41	213082
2009-10-07	16.43	16.44	16.23	16.33	228424
2009-10-08	16.37	16.64	16.30	16.54	254895
2009-10-09	16.58	16.72	16.46	16.70	216524
2009-10-12	16.74	16.81	16.55	16.65	383974
2009-10-13	16.54	16.63	16.43	16.49	204995
2009-10-14	16.75	16.80	16.50	16.80	252234
2009-10-15	16.65	16.80	16.63	16.80	298675
2009-10-16	16.69	16.69	16.35	16.50	343924
2009-10-19	16.56	16.70	16.41	16.55	251871
2009-10-20	16.64	16.64	16.35	16.50	274133
2009-10-21	16.44	16.77	16.37	16.38	518793
2009-10-22	16.32	16.64	16.25	16.54	972627
2009-10-23	16.64	16.64	16.27	16.31	201107
2009-10-26	16.32	16.62	16.12	16.23	311303
2009-10-27	16.18	16.32	16.03	16.10	668182
2009-10-28	16.02	16.10	15.68	15.71	573987
2009-10-29	15.80	16.24	15.75	16.19	473401
2009-10-30	16.07	16.10	15.66	15.72	815941
2009-11-02	15.73	15.97	15.50	15.76	316045
2009-11-03	15.71	16.03	15.56	15.99	244968
2009-11-04	16.12	16.32	15.88	15.90	232868
2009-11-05	16.05	16.34	15.88	16.32	215739
2009-11-06	16.16	16.47	16.09	16.27	221125
2009-11-09	16.33	16.58	16.31	16.53	319258
2009-11-10	16.46	16.61	16.28	16.41	237040
2009-11-11	16.59	16.66	16.38	16.48	218710
2009-11-12	16.46	16.52	16.09	16.16	390406
2009-11-13	16.14	16.49	16.08	16.43	219964
2009-11-16	16.45	16.92	16.45	16.82	308992
2009-11-17	16.70	16.79	16.63	16.73	267600
2009-11-18	16.68	16.75	16.59	16.63	1143894
2009-11-19	16.46	16.56	16.15	16.28	420872
2009-11-20	16.11	16.28	16.04	16.22	320167
2009-11-23	16.39	16.67	16.39	16.50	255877
2009-11-24	16.47	16.50	16.29	16.42	334606
2009-11-25	16.40	16.58	16.39	16.46	957528
2009-11-27	16.00	16.38	16.00	16.14	156716
2009-11-30	16.12	16.14	15.88	16.03	561838
2009-12-01	16.06	16.35	16.06	16.25	318705
2009-12-02	16.24	16.46	16.15	16.32	275348
2009-12-03	16.32	16.50	16.13	16.15	198660
2009-12-04	16.33	16.56	16.13	16.36	320337
2009-12-07	16.28	16.48	16.20	16.39	241460
2009-12-08	16.24	16.27	16.05	16.17	280978
2009-12-09	16.09	16.32	16.01	16.27	237534
2009-12-10	16.30	16.48	16.25	16.36	260552
2009-12-11	16.42	16.55	16.35	16.54	235759
2009-12-14	16.60	16.78	16.51	16.76	339865
2009-12-15	16.75	16.89	16.63	16.81	321618
2009-12-16	16.86	16.96	16.78	16.87	226249
2009-12-17	16.66	16.87	16.62	16.70	352059
2009-12-18	16.75	16.87	16.50	16.64	227833
2009-12-21	16.68	16.87	16.66	16.82	207864
2009-12-22	16.78	16.96	16.78	16.95	321020
2009-12-23	16.90	17.09	16.85	17.07	1190356
2009-12-24	17.04	17.18	17.04	17.14	144693
2009-12-28	17.10	17.18	17.01	17.18	322483
2009-12-29	17.15	17.25	17.07	17.11	177380
2009-12-30	17.05	17.14	16.95	16.99	179657
2009-12-31	16.94	17.08	16.84	16.86	133503
2010-01-04	17.05	17.25	17.00	17.21	399785
2010-01-05	17.25	17.27	17.08	17.21	229218
2010-01-06	17.22	17.29	17.15	17.29	209284
2010-01-07	17.27	17.51	17.23	17.50	315666
2010-01-08	17.48	17.70	17.08	17.70	595683
2010-01-11	17.82	17.84	17.62	17.65	282827
2010-01-12	17.54	17.63	17.34	17.49	582763
2010-01-13	17.51	17.55	17.35	17.55	206676
2010-01-14	17.52	17.57	17.42	17.52	154365
2010-01-15	17.54	17.58	17.18	17.28	180518
2010-01-19	17.31	17.50	17.28	17.46	306804
2010-01-20	17.30	17.30	16.97	17.12	275461
2010-01-21	17.13	17.17	16.71	16.82	450932
2010-01-22	16.73	16.86	16.45	16.46	279965
2010-01-25	16.62	16.65	16.43	16.55	370907
2010-01-26	16.48	16.57	16.35	16.39	576770
2010-01-27	16.31	16.43	16.13	16.38	397597
2010-01-28	16.32	16.34	15.87	16.03	417301
2010-01-29	16.05	16.26	15.80	15.86	272532
2010-02-01	15.89	16.05	15.86	15.96	233942
2010-02-02	15.98	16.26	15.96	16.17	262532
2010-02-03	16.14	16.29	16.06	16.10	242242
2010-02-04	16.01	16.05	15.57	15.57	707986
2010-02-05	15.57	15.62	15.20	15.55	599612
2010-02-08	15.50	15.58	15.35	15.35	589662
2010-02-09	15.56	15.78	15.39	15.63	329586
2010-02-10	15.63	15.70	15.43	15.59	202944
2010-02-11	15.59	15.88	15.48	15.84	194773
2010-02-12	15.66	15.98	15.64	15.98	201528
2010-02-16	16.05	16.11	15.95	16.09	246252
2010-02-17	16.10	16.23	16.06	16.17	181250
2010-02-18	16.13	16.42	16.13	16.41	167581
2010-02-19	16.34	16.58	16.32	16.47	130755
2010-02-22	16.57	16.57	16.41	16.46	161674
2010-02-23	16.41	16.51	16.16	16.20	214353
2010-02-24	16.22	16.37	16.14	16.28	666610
2010-02-25	16.06	16.39	15.92	16.39	479591
2010-02-26	16.35	16.44	16.21	16.38	187637
2010-03-01	16.49	16.75	16.43	16.72	212876
2010-03-02	16.77	16.94	16.75	16.86	286086
2010-03-03	16.89	17.11	16.89	17.03	251488
2010-03-04	17.02	17.13	16.95	17.05	258372
2010-03-05	17.13	17.33	17.11	17.31	293989
2010-03-08	17.26	17.37	17.21	17.22	258758
2010-03-09	17.12	17.30	17.12	17.24	179971
2010-03-10	17.25	17.31	17.13	17.22	157244
2010-03-11	17.13	17.29	17.05	17.27	165792
2010-03-12	17.29	17.29	17.10	17.22	199429
2010-03-15	17.17	17.26	17.07	17.18	189954
2010-03-16	17.21	17.23	17.12	17.21	281597
2010-03-17	17.23	17.37	17.20	17.26	352623
2010-03-18	17.23	17.35	17.21	17.26	232787
2010-03-19	17.33	17.35	17.07	17.13	213453
2010-03-22	16.99	17.40	16.99	17.34	244109
2010-03-23	17.33	17.64	17.31	17.64	309901
2010-03-24	17.50	17.57	17.41	17.41	234409
2010-03-25	17.53	17.68	17.35	17.35	231912
2010-03-26	17.35	17.53	17.28	17.40	271084
2010-03-29	17.43	17.61	17.43	17.57	162185
2010-03-30	17.59	17.75	17.54	17.54	328291
2010-03-31	17.41	17.62	17.39	17.43	357712
2010-04-01	17.49	17.67	17.43	17.56	249009
2010-04-05	17.57	17.83	17.54	17.83	157093
2010-04-06	17.78	17.87	17.69	17.81	234126
2010-04-07	17.75	17.79	17.61	17.68	191765
2010-04-08	17.61	17.76	17.52	17.75	285723
2010-04-09	17.70	17.82	17.66	17.81	531684
2010-04-12	17.80	17.85	17.74	17.81	458616
2010-04-13	17.75	17.88	17.72	17.85	233203
2010-04-14	17.92	18.07	17.86	18.07	214299
2010-04-15	18.03	18.14	17.97	18.10	325175
2010-04-16	18.08	18.13	17.75	17.91	549360
2010-04-19	17.77	17.91	17.54	17.75	352800
2010-04-20	17.83	18.02	17.83	18.02	187307
2010-04-21	18.06	18.20	17.90	18.17	220155
2010-04-22	18.01	18.42	17.92	18.41	162080
2010-04-23	18.47	18.62	18.36	18.62	283816
2010-04-26	18.67	18.68	18.47	18.47	299409
2010-04-27	18.34	18.52	18.00	18.02	243016
2010-04-28	18.09	18.19	17.96	18.07	253073
2010-04-29	18.15	18.46	18.09	18.46	174824
2010-04-30	18.43	18.57	18.04	18.06	131363
2010-05-03	18.11	18.43	18.11	18.39	291008
2010-05-04	18.13	18.21	17.72	17.79	375972
2010-05-05	17.75	17.82	17.41	17.57	1899525
2010-05-06	17.41	18.00	7.50	17.02	977945
2010-05-07	16.69	17.00	16.40	16.43	2019141
2010-05-10	17.89	17.89	17.00	17.40	452085
2010-05-11	17.18	17.68	17.15	17.44	398205
2010-05-12	17.58	17.92	17.41	17.89	189552
2010-05-13	17.92	17.99	17.73	17.77	187202
2010-05-14	17.58	17.62	17.17	17.31	305189
2010-05-17	17.25	17.50	16.88	17.29	286873
2010-05-18	17.41	17.57	16.96	16.98	169943
2010-05-19	16.88	17.00	16.48	16.70	273755
2010-05-20	16.33	16.33	15.91	15.92	439334
2010-05-21	15.57	16.24	15.54	16.16	415393
2010-05-24	16.08	16.21	15.90	15.90	239529
2010-05-25	15.63	15.86	15.37	15.85	483904
2010-05-26	16.11	16.26	15.83	15.88	238562
2010-05-27	16.12	16.55	16.12	16.55	174629
2010-05-28	16.45	16.68	16.18	16.27	255725
2010-06-01	16.04	16.30	15.77	15.78	370161
2010-06-02	15.85	16.26	15.83	16.24	197547
2010-06-03	16.25	16.48	16.24	16.43	255160
2010-06-04	16.25	16.25	15.60	15.64	139301
2010-06-07	15.60	15.72	15.22	15.23	244652
2010-06-08	15.33	15.37	15.03	15.31	488784
2010-06-09	15.35	15.69	15.27	15.33	237548
2010-06-10	15.55	15.89	15.54	15.88	195457
2010-06-11	15.67	16.02	15.67	16.02	119502
2010-06-14	16.08	16.38	16.01	16.07	318275
2010-06-15	16.12	16.61	16.08	16.57	194991
2010-06-16	16.41	16.63	16.41	16.52	159348
2010-06-17	16.53	16.59	16.30	16.50	106074
2010-06-18	16.47	16.61	16.42	16.50	132810
2010-06-21	16.63	16.76	16.25	16.36	122740
2010-06-22	16.35	16.50	15.98	15.98	222114
2010-06-23	15.94	16.14	15.80	16.00	226068
2010-06-24	15.82	16.00	15.71	15.74	190947
2010-06-25	15.76	15.92	15.62	15.86	178337
2010-06-28	15.85	16.01	15.69	15.76	154269
2010-06-29	15.52	15.52	15.09	15.21	315174
2010-06-30	15.18	15.38	15.04	15.06	312635
2010-07-01	14.98	15.09	14.68	14.97	468470
2010-07-02	14.95	15.07	14.80	14.88	213844
2010-07-06	14.96	15.22	14.67	14.76	264776
2010-07-07	14.80	15.28	14.75	15.28	433041
2010-07-08	15.39	15.51	15.25	15.51	142036
2010-07-09	15.56	15.65	15.44	15.64	157139
2010-07-12	15.52	15.65	15.30	15.33	236672
2010-07-13	15.50	15.94	15.48	15.86	259088
2010-07-14	15.75	15.94	15.70	15.83	334821
2010-07-15	15.81	15.82	15.52	15.71	481679
2010-07-16	15.59	15.76	15.10	15.14	269452
2010-07-19	15.09	15.32	15.02	15.26	269514
2010-07-20	15.06	15.58	15.00	15.55	287343
2010-07-21	15.65	15.68	15.34	15.42	150126
2010-07-22	15.60	15.82	15.60	15.78	282108
2010-07-23	15.71	16.15	15.65	16.14	159612
2010-07-26	16.14	16.44	16.10	16.44	272598
2010-07-27	16.49	16.57	16.24	16.25	255420
2010-07-28	16.20	16.28	15.95	16.03	160507
2010-07-29	16.16	16.35	15.98	16.17	138558
2010-07-30	16.09	16.27	15.89	16.12	130748
2010-08-02	16.36	16.57	16.26	16.43	188554
2010-08-03	16.26	16.50	16.16	16.36	125772
2010-08-04	16.38	16.53	16.31	16.46	174928
2010-08-05	16.29	16.50	16.29	16.38	210581
2010-08-06	16.12	16.33	16.00	16.23	148111
2010-08-09	16.37	16.41	16.16	16.35	138180
2010-08-10	16.23	16.23	15.93	16.02	232827
2010-08-11	15.75	15.75	15.30	15.32	276803
2010-08-12	14.99	15.34	14.99	15.28	392011
2010-08-13	15.20	15.35	15.15	15.15	161127
2010-08-16	15.09	15.36	15.02	15.28	255773
2010-08-17	15.41	15.78	15.38	15.61	229715
2010-08-18	15.50	15.71	15.43	15.56	271553
2010-08-19	15.48	15.48	15.10	15.16	298103
2010-08-20	15.16	15.16	14.92	15.08	216568
2010-08-23	15.12	15.30	14.94	14.95	214670
2010-08-24	14.80	14.87	14.57	14.65	339993
2010-08-25	14.50	14.86	14.42	14.80	267083
2010-08-26	14.95	15.00	14.67	14.69	567835
2010-08-27	14.78	15.06	14.61	15.04	248662
2010-08-30	14.89	15.05	14.71	14.71	168886
2010-08-31	14.62	14.83	14.57	14.68	272443
2010-09-01	15.04	15.30	14.92	15.28	230197
2010-09-02	15.23	15.47	15.23	15.44	134439
2010-09-03	15.58	15.78	15.55	15.68	216740
2010-09-07	15.59	15.68	15.46	15.50	353178
2010-09-08	15.54	15.70	15.52	15.58	299410
2010-09-09	15.77	15.80	15.55	15.64	287718
2010-09-10	15.65	15.76	15.58	15.66	326557
2010-09-13	15.74	16.02	15.74	15.95	253808
2010-09-14	15.88	16.00	15.85	15.90	192102
2010-09-15	15.79	16.03	15.68	15.97	444967
2010-09-16	15.90	15.96	15.76	15.84	609228
2010-09-17	15.93	16.04	15.78	15.94	179247
2010-09-20	15.99	16.33	15.94	16.30	291799
2010-09-21	16.30	16.40	16.22	16.24	283002
2010-09-22	16.17	16.34	16.07	16.17	203887
2010-09-23	16.03	16.21	15.95	15.99	227438
2010-09-24	16.11	16.45	16.11	16.45	226224
2010-09-27	16.42	16.49	16.34	16.42	218803
2010-09-28	16.42	16.60	16.20	16.55	286763
2010-09-29	16.48	16.64	16.32	16.57	293656
2010-09-30	16.62	16.76	16.39	16.55	206789
2010-10-01	16.74	16.75	16.47	16.61	231807
2010-10-04	16.62	16.63	16.27	16.33	189178
2010-10-05	16.47	16.85	16.47	16.80	339620
2010-10-06	16.77	16.91	16.68	16.85	223524
2010-10-07	16.91	16.98	16.71	16.81	165247
2010-10-08	16.80	17.19	16.80	17.12	211069
2010-10-11	17.12	17.25	17.08	17.16	142705
2010-10-12	17.05	17.23	16.89	17.16	210273
2010-10-13	17.25	17.62	17.23	17.52	253473
2010-10-14	17.48	17.55	17.31	17.41	210657
2010-10-15	17.64	17.64	17.24	17.38	182613
2010-10-18	17.32	17.53	17.32	17.50	173415
2010-10-19	17.33	17.37	16.93	17.04	168810
2010-10-20	17.05	17.52	17.03	17.45	155164
2010-10-21	17.45	17.73	17.31	17.48	152845
2010-10-22	17.70	17.70	17.49	17.55	109109
2010-10-25	17.64	17.90	17.61	17.64	212578
2010-10-26	17.60	17.64	17.43	17.51	295300
2010-10-27	17.39	17.49	17.17	17.37	553809
2010-10-28	17.45	17.49	17.20	17.30	472742
2010-10-29	17.21	17.40	17.21	17.37	145310
2010-11-01	17.39	17.56	17.11	17.23	391002
2010-11-02	17.37	17.53	17.32	17.49	170549
2010-11-03	17.55	17.55	17.32	17.53	199006
2010-11-04	17.73	18.01	17.73	18.00	976883
2010-11-05	18.00	18.15	17.98	18.12	194447
2010-11-08	18.04	18.11	17.90	18.07	832550
2010-11-09	18.11	18.15	17.81	17.88	145654
2010-11-10	17.90	18.13	17.79	18.12	233666
2010-11-11	17.90	18.14	17.77	18.09	200277
2010-11-12	17.90	18.00	17.72	17.77	350196
2010-11-15	17.80	17.99	17.73	17.81	270286
2010-11-16	17.64	17.70	17.35	17.48	334590
2010-11-17	17.48	17.56	17.45	17.52	262377
2010-11-18	17.65	17.96	17.64	17.81	230216
2010-11-19	17.78	17.93	17.67	17.90	111078
2010-11-22	17.79	17.96	17.68	17.92	295993
2010-11-23	17.64	17.74	17.58	17.72	326279
2010-11-24	17.84	18.13	17.81	18.12	139794
2010-11-26	17.98	18.04	17.91	18.01	50657
2010-11-29	17.91	17.92	17.56	17.84	139892
2010-11-30	17.65	17.81	17.55	17.71	264781
2010-12-01	18.00	18.15	17.95	18.11	270241
2010-12-02	18.10	18.35	18.00	18.31	256537
2010-12-03	18.22	18.52	18.20	18.49	259111
2010-12-06	18.44	18.68	18.42	18.62	229657
2010-12-07	18.80	18.92	18.76	18.77	295424
2010-12-08	18.83	18.90	18.72	18.78	234745
2010-12-09	18.93	18.93	18.73	18.79	229028
2010-12-10	18.81	19.15	18.81	19.09	349824
2010-12-13	19.15	19.33	19.15	19.23	271422
2010-12-14	19.29	19.38	19.24	19.27	255475
2010-12-15	19.22	19.47	19.21	19.24	208245
2010-12-16	19.21	19.40	19.14	19.39	251321
2010-12-17	19.35	19.37	19.19	19.33	186209
2010-12-20	19.38	19.42	19.21	19.25	272001
2010-12-21	19.34	19.37	19.26	19.31	257488
2010-12-22	19.26	19.31	19.20	19.24	140715
2010-12-23	19.22	19.29	19.15	19.23	268138
2010-12-27	19.13	19.21	19.02	19.19	266857
2010-12-28	19.18	19.24	19.02	19.07	251480
2010-12-29	19.11	19.16	19.07	19.14	172314
2010-12-30	19.11	19.22	19.10	19.11	212725
2010-12-31	19.09	19.11	18.99	18.99	147823
2011-01-03	19.25	19.38	19.07	19.21	256120
2011-01-04	19.22	19.27	18.79	18.97	174542
2011-01-05	18.93	19.06	18.88	18.98	234167
2011-01-06	18.94	19.03	18.82	18.89	173805
2011-01-07	18.88	18.98	18.61	18.79	505411
2011-01-10	18.69	19.01	18.58	18.92	1159839
2011-01-11	19.03	19.20	19.02	19.11	301000
2011-01-12	19.30	19.52	19.30	19.47	186478
2011-01-13	19.46	19.50	19.28	19.35	157497
2011-01-14	19.42	19.49	19.25	19.48	260947
2011-01-18	19.41	19.53	19.31	19.43	282454
2011-01-19	19.48	19.51	19.08	19.11	228504
2011-01-20	19.10	19.11	18.82	18.87	270081
2011-01-21	19.04	19.04	18.82	18.85	447168
2011-01-24	18.84	19.25	18.80	19.15	194558
2011-01-25	19.05	19.11	18.89	19.10	157451
2011-01-26	19.21	19.50	19.10	19.41	248504
2011-01-27	19.54	19.54	19.25	19.39	237373
2011-01-28	19.39	19.53	18.92	18.92	291986
2011-01-31	19.01	19.27	19.01	19.19	123192
2011-02-01	19.27	19.80	19.20	19.77	235566
2011-02-02	19.69	19.69	19.43	19.45	210471
2011-02-03	19.58	19.58	19.20	19.38	331583
2011-02-04	19.36	19.60	19.36	19.57	570266
2011-02-07	19.71	19.84	19.66	19.76	264472
2011-02-08	19.77	19.81	19.61	19.80	236823
2011-02-09	19.73	19.77	19.60	19.68	198491
2011-02-10	19.56	19.83	19.50	19.79	217795
2011-02-11	19.77	20.04	19.75	20.04	267500
2011-02-14	20.10	20.17	20.04	20.16	251923
2011-02-15	20.10	20.17	19.89	19.91	184029
2011-02-16	20.01	20.10	19.95	20.08	172598
2011-02-17	20.06	20.07	19.84	20.03	188755
2011-02-18	20.02	20.34	20.02	20.25	460213
2011-02-22	20.14	20.14	19.51	19.54	329873
2011-02-23	19.52	19.57	19.05	19.24	509548
2011-02-24	19.24	19.55	19.16	19.38	153544
2011-02-25	19.47	19.66	19.45	19.66	168641
2011-02-28	19.73	19.86	19.62	19.69	182407
2011-03-01	19.78	19.86	19.23	19.27	354948
2011-03-02	19.30	19.50	19.20	19.36	234862
2011-03-03	19.50	19.91	19.49	19.84	184258
2011-03-04	19.70	19.81	19.47	19.65	164660
2011-03-07	19.70	19.71	19.20	19.32	217962
2011-03-08	19.34	19.70	19.25	19.63	411936
2011-03-09	19.59	19.72	19.49	19.64	131371
2011-03-10	19.49	19.49	19.14	19.15	203585
2011-03-11	19.09	19.37	19.07	19.29	177759
2011-03-14	19.18	19.29	19.07	19.26	163561
2011-03-15	18.97	19.18	18.57	19.05	266029
2011-03-16	19.04	19.14	18.68	18.78	329000
2011-03-17	19.00	19.20	18.93	18.97	185771
2011-03-18	19.22	19.32	19.16	19.26	115161
2011-03-21	19.52	19.72	19.52	19.67	154321
2011-03-22	19.64	19.70	19.56	19.65	177541
2011-03-23	19.57	19.68	19.40	19.62	223902
2011-03-24	19.81	19.85	19.59	19.81	176174
2011-03-25	19.93	20.12	19.82	19.96	207653
2011-03-28	19.96	20.06	19.80	19.82	121631
2011-03-29	19.85	20.04	19.71	20.03	242113
2011-03-30	20.12	20.28	20.06	20.12	319644
2011-03-31	20.39	20.39	20.12	20.34	187680
2011-04-01	20.50	20.50	20.35	20.40	123804
2011-04-04	20.42	20.54	20.41	20.46	158471
2011-04-05	20.40	20.60	20.37	20.46	127292
2011-04-06	20.58	20.61	20.37	20.40	169420
2011-04-07	20.51	20.51	20.16	20.18	186875
2011-04-08	20.41	20.38	19.90	20.02	122054
2011-04-11	20.04	20.05	19.77	19.83	123740
2011-04-12	19.63	19.79	19.58	19.63	220879
2011-04-13	19.88	19.88	19.50	19.62	169894
2011-04-14	19.57	19.68	19.42	19.67	193275
2011-04-15	19.66	19.88	19.63	19.82	196635
2011-04-18	19.75	19.61	19.24	19.43	295830
2011-04-19	19.44	19.55	19.40	19.51	228768
2011-04-20	19.88	19.95	19.74	19.84	204995
2011-04-21	19.92	20.05	19.92	20.05	186635
2011-04-25	20.05	20.06	19.86	19.91	176000
2011-04-26	19.95	20.22	19.95	20.12	196672
2011-04-27	20.21	20.21	19.94	20.13	142953
2011-04-28	20.14	20.21	20.07	20.19	126508
2011-04-29	20.17	20.30	20.17	20.23	172805
2011-05-02	20.29	20.33	20.07	20.10	218828
2011-05-03	19.97	20.08	19.81	19.93	303975
2011-05-04	19.94	19.94	19.54	19.61	240217
2011-05-05	19.51	19.73	19.43	19.53	193445
2011-05-06	19.71	19.89	19.55	19.62	153439
2011-05-09	19.61	19.86	19.61	19.82	142504
2011-05-10	19.87	20.17	19.87	20.15	254890
2011-05-11	20.12	20.13	19.82	19.86	185157
2011-05-12	19.80	20.04	19.61	19.98	205936
2011-05-13	20.01	20.03	19.63	19.65	349744
2011-05-16	19.53	19.75	19.50	19.52	157167
2011-05-17	19.44	19.52	19.30	19.38	231629
2011-05-18	19.43	19.65	19.38	19.63	371996
2011-05-19	19.79	19.86	19.62	19.74	138617
2011-05-20	19.66	19.69	19.47	19.60	86577
2011-05-23	19.27	19.34	19.19	19.25	285767
2011-05-24	19.28	19.37	19.08	19.12	225303
2011-05-25	19.04	19.44	19.00	19.39	148583
2011-05-26	19.36	19.53	19.25	19.52	196886
2011-05-27	19.63	19.73	19.58	19.67	189401
2011-05-31	19.87	19.96	19.68	19.90	184619
2011-06-01	19.87	19.90	19.25	19.28	194979
2011-06-02	19.31	19.39	19.16	19.27	164714
2011-06-03	19.01	19.15	18.90	19.01	261994
2011-06-06	18.99	19.03	18.71	18.76	524232
2011-06-07	18.85	18.91	18.75	18.76	462249
2011-06-08	18.69	18.79	18.55	18.62	245793
2011-06-09	18.69	18.90	18.62	18.77	143139
2011-06-10	18.70	18.70	18.42	18.45	180989
2011-06-13	18.46	18.55	18.34	18.44	523831
2011-06-14	18.59	18.85	18.51	18.79	169713
2011-06-15	18.59	18.65	18.37	18.43	172876
2011-06-16	18.42	18.55	18.20	18.40	105798
2011-06-17	18.46	18.59	18.35	18.44	195568
2011-06-20	18.35	18.56	18.31	18.46	120128
2011-06-21	18.55	18.88	18.51	18.85	256152
2011-06-22	18.78	18.98	18.70	18.82	321070
2011-06-23	18.58	18.77	18.37	18.74	145672
2011-06-24	18.73	18.81	18.57	18.59	111974
2011-06-27	18.65	18.76	18.53	18.70	95677
2011-06-28	18.74	18.98	18.74	18.97	182322
2011-06-29	19.05	19.14	18.94	19.09	153999
2011-06-30	19.15	19.40	19.12	19.36	138427
2011-07-01	19.40	19.69	19.32	19.65	107930
2011-07-05	19.78	19.85	19.73	19.84	373793
2011-07-06	19.83	19.94	19.67	19.90	433814
2011-07-07	20.01	20.27	20.00	20.17	332489
2011-07-08	19.96	20.05	19.77	20.05	1036779
2011-07-11	19.78	19.80	19.46	19.51	133145
2011-07-12	19.43	19.51	19.31	19.37	129746
2011-07-13	19.44	19.69	19.40	19.48	128499
2011-07-14	19.48	19.60	19.13	19.17	268236
2011-07-15	19.32	19.41	19.18	19.39	362014
2011-07-18	19.37	19.39	19.03	19.08	442262
2011-07-19	19.26	19.43	19.23	19.42	263375
2011-07-20	19.62	19.69	19.43	19.60	123738
2011-07-21	19.70	19.89	19.60	19.85	107701
2011-07-22	19.86	19.87	19.68	19.79	92703
2011-07-25	19.62	19.89	19.54	19.73	386370
2011-07-26	19.70	19.70	19.39	19.39	161019
2011-07-27	19.35	19.35	18.77	18.79	611829
2011-07-28	18.76	18.95	18.63	18.65	161919
2011-07-29	18.41	18.66	18.27	18.49	474045
2011-08-01	18.69	18.72	18.13	18.30	211534
2011-08-02	18.20	18.38	17.70	17.70	1121844
2011-08-03	17.68	17.86	17.41	17.83	1577507
2011-08-04	17.51	17.55	16.85	16.87	870437
2011-08-05	17.10	17.29	16.32	16.65	495093
2011-08-08	16.23	16.46	15.34	15.37	763606
2011-08-09	15.71	16.34	15.17	16.32	410037
2011-08-10	16.02	16.14	15.47	15.47	376198
2011-08-11	15.54	16.55	15.52	16.31	278448
2011-08-12	16.47	16.62	16.30	16.48	124387
2011-08-15	16.57	16.87	16.50	16.87	165671
2011-08-16	16.66	16.70	16.36	16.49	215718
2011-08-17	16.56	16.73	16.32	16.46	179707
2011-08-18	16.04	16.04	15.45	15.57	167184
2011-08-19	15.28	15.80	15.25	15.30	191032
2011-08-22	15.63	15.68	15.30	15.37	257672
2011-08-23	15.46	16.08	15.36	16.04	231532
2011-08-24	16.03	16.43	16.00	16.39	170705
2011-08-25	16.47	16.57	15.99	16.06	129962
2011-08-26	15.96	16.51	15.75	16.44	128086
2011-08-29	16.70	17.22	16.61	17.21	174829
2011-08-30	17.12	17.40	16.97	17.33	133468
2011-08-31	17.39	17.55	17.10	17.22	269051
2011-09-01	17.21	17.36	16.74	16.77	205701
2011-09-02	16.59	16.59	16.15	16.24	229348
2011-09-06	15.77	16.22	15.67	16.22	306619
2011-09-07	16.42	16.73	16.37	16.70	150897
2011-09-08	16.51	16.67	16.33	16.38	204510
2011-09-09	16.22	16.24	15.75	15.86	206512
2011-09-12	15.52	15.96	15.44	15.85	841872
2011-09-13	15.85	16.16	15.84	16.10	135856
2011-09-14	16.14	16.59	15.94	16.37	145548
2011-09-15	16.50	16.61	16.35	16.58	135714
2011-09-16	16.59	16.66	16.40	16.47	196807
2011-09-19	16.22	16.40	16.03	16.29	93628
2011-09-20	16.36	16.47	16.01	16.01	157328
2011-09-21	16.02	16.03	15.41	15.44	168410
2011-09-22	14.91	15.14	14.71	14.92	245917
2011-09-23	14.79	15.17	14.74	15.12	446086
2011-09-26	15.19	15.50	14.98	15.50	162014
2011-09-27	15.74	16.17	15.72	15.83	218144
2011-09-28	15.87	15.97	15.41	15.44	278240
2011-09-29	15.70	15.80	15.29	15.63	196941
2011-09-30	15.33	15.42	15.03	15.03	118395
2011-10-03	14.93	15.13	14.33	14.33	338294
2011-10-04	14.15	15.12	14.01	15.10	340277
2011-10-05	15.13	15.47	14.95	15.42	208340
2011-10-06	15.34	15.80	15.25	15.78	247526
2011-10-07	15.83	15.87	15.35	15.47	120385
2011-10-10	15.81	16.12	15.79	16.11	228098
2011-10-11	15.97	16.25	15.97	16.17	261715
2011-10-12	16.31	16.72	16.28	16.59	247260
2011-10-13	16.43	16.57	16.20	16.55	155022
2011-10-14	16.65	16.80	16.49	16.74	138743
2011-10-17	16.59	16.64	16.10	16.13	632578
2011-10-18	16.15	16.54	15.89	16.39	1560240
2011-10-19	16.34	16.46	16.09	16.14	177331
2011-10-20	16.13	16.15	15.75	16.10	253240
2011-10-21	16.31	16.49	16.27	16.48	215453
2011-10-24	16.49	17.11	16.47	17.09	153861
2011-10-25	16.88	16.91	16.58	16.60	222709
2011-10-26	16.82	17.04	16.49	16.95	205926
2011-10-27	17.52	17.94	17.39	17.75	278420
2011-10-28	17.57	17.86	17.43	17.70	305449
2011-10-31	17.45	17.50	17.11	17.11	215033
2011-11-01	16.47	16.87	16.40	16.58	251066
2011-11-02	16.76	17.12	16.69	16.98	164047
2011-11-03	17.22	17.63	17.03	17.58	379768
2011-11-04	17.36	17.39	17.09	17.32	184298
2011-11-07	17.26	17.37	16.90	17.29	108236
2011-11-08	17.44	17.54	17.04	17.52	153310
2011-11-09	17.06	17.11	16.60	16.61	125372
2011-11-10	16.86	16.90	16.62	16.71	241195
2011-11-11	16.87	17.23	16.87	17.16	189709
2011-11-14	17.00	17.16	16.82	16.95	313750
2011-11-15	16.84	17.23	16.75	17.12	307776
2011-11-16	16.94	17.33	16.90	16.98	125700
2011-11-17	16.91	16.96	16.57	16.66	298090
2011-11-18	16.77	16.82	16.61	16.73	161511
2011-11-21	16.41	16.46	16.22	16.34	156407
2011-11-22	16.28	16.39	16.12	16.18	134410
2011-11-23	16.04	16.04	15.66	15.67	189531
2011-11-25	15.55	15.84	15.52	15.52	85696
2011-11-28	15.99	16.25	15.99	16.18	251901
2011-11-29	16.20	16.31	16.10	16.20	154796
2011-11-30	16.59	17.22	16.59	17.20	370313
2011-12-01	17.09	17.35	16.95	16.96	159854
2011-12-02	17.14	17.24	16.90	16.90	120358
2011-12-05	17.15	17.29	17.00	17.12	230697
2011-12-06	17.14	17.24	17.01	17.13	114915
2011-12-07	17.03	17.15	16.76	17.05	200845
2011-12-08	16.93	16.95	16.49	16.51	168491
2011-12-09	16.56	17.06	16.56	16.98	190363
2011-12-12	16.78	16.78	16.54	16.73	199764
2011-12-13	16.70	16.87	16.32	16.39	229217
2011-12-14	16.24	16.34	16.07	16.12	154622
2011-12-15	16.28	16.33	16.08	16.24	247528
2011-12-16	16.31	16.58	16.27	16.33	145097
2011-12-19	16.40	16.54	16.02	16.05	243934
2011-12-20	16.32	16.77	16.30	16.68	268070
2011-12-21	16.60	16.81	16.38	16.76	252469
2011-12-22	16.81	17.05	16.78	16.92	265463
2011-12-23	16.93	17.03	16.89	16.99	173391
2011-12-27	16.91	17.12	16.87	17.02	231430
2011-12-28	17.05	17.09	16.64	16.67	206078
2011-12-29	16.66	16.94	16.66	16.94	315824
2011-12-30	16.88	17.00	16.76	16.85	145255
2012-01-03	17.20	17.37	17.15	17.19	113620
2012-01-04	17.10	17.31	17.04	17.28	179600
2012-01-05	17.12	17.37	16.97	17.32	83535
2012-01-06	17.27	17.36	17.15	17.21	86352
2012-01-09	17.23	17.32	17.10	17.26	120139
2012-01-10	17.47	17.59	17.34	17.59	285606
2012-01-11	17.47	17.70	17.47	17.66	447227
2012-01-12	17.68	17.83	17.54	17.83	157390
2012-01-13	17.67	17.71	17.48	17.68	87104
2012-01-17	17.82	17.96	17.71	17.71	335290
2012-01-18	17.64	18.00	17.62	17.99	111063
2012-01-19	18.00	18.24	17.99	18.16	153219
2012-01-20	18.10	18.17	18.00	18.16	182743
2012-01-23	18.11	18.25	17.95	18.10	108178
2012-01-24	17.99	18.17	17.89	18.15	178430
2012-01-25	18.14	18.38	18.01	18.35	106522
2012-01-26	18.43	18.48	18.21	18.28	155500
2012-01-27	18.20	18.39	18.19	18.33	123132
2012-01-30	18.22	18.31	18.06	18.26	113715
2012-01-31	18.35	18.46	18.16	18.26	98255
2012-02-01	18.39	18.75	18.39	18.75	164560
2012-02-02	18.80	18.80	18.63	18.65	112170
2012-02-03	18.84	19.18	18.84	19.17	263793
2012-02-06	19.01	19.12	18.68	19.06	126133
2012-02-07	19.01	19.13	18.85	19.07	209448
2012-02-08	19.12	19.19	18.97	19.08	131547
2012-02-09	19.17	19.18	18.98	19.14	99421
2012-02-10	18.97	19.00	18.77	18.92	101002
2012-02-13	19.08	19.23	18.99	19.23	147408
2012-02-14	19.12	19.12	18.92	19.09	95795
2012-02-15	19.15	19.16	18.82	18.86	188077
2012-02-16	18.88	19.37	18.88	19.35	129832
2012-02-17	19.40	19.45	19.33	19.43	117701
2012-02-21	19.46	19.55	19.33	19.40	122127
2012-02-22	19.39	19.50	19.30	19.33	69251
2012-02-23	19.30	19.56	19.17	19.53	145063
2012-02-24	19.59	19.59	19.25	19.29	101987
2012-02-27	19.14	19.51	18.95	19.46	2413726
2012-02-28	19.37	19.41	19.13	19.21	225401
2012-02-29	19.06	19.32	18.88	18.91	501475
2012-03-01	18.99	19.14	18.91	18.98	446263
2012-03-02	18.92	18.97	18.69	18.75	196103
2012-03-05	18.68	18.74	18.55	18.66	279543
2012-03-06	18.39	18.44	18.15	18.18	260153
2012-03-07	18.28	18.39	18.19	18.38	146917
2012-03-08	18.51	18.74	18.43	18.71	191925
2012-03-09	18.68	18.96	18.62	18.83	111458
2012-03-12	18.82	18.87	18.70	18.76	155828
2012-03-13	18.86	19.10	18.86	19.08	137197
2012-03-14	19.10	19.15	18.90	18.98	187543
2012-03-15	19.00	19.16	18.91	19.12	122399
2012-03-16	19.12	19.16	19.03	19.07	178515
2012-03-19	19.06	19.19	18.96	19.07	151694
2012-03-20	18.99	18.99	18.82	18.90	188818
2012-03-21	18.91	18.97	18.79	18.86	137628
2012-03-22	18.72	18.72	18.49	18.65	125867
2012-03-23	18.66	18.84	18.51	18.82	113145
2012-03-26	19.00	19.18	18.87	19.16	129950
2012-03-27	19.15	19.27	19.13	19.20	122373
2012-03-28	19.25	19.36	19.05	19.20	136338
2012-03-29	19.12	19.21	18.99	19.16	115969
2012-03-30	19.32	19.32	19.17	19.20	161889
2012-04-02	19.08	19.50	19.08	19.44	117430
2012-04-03	19.46	19.46	19.20	19.34	69648
2012-04-04	19.16	19.16	18.93	19.01	223943
2012-04-05	18.89	18.99	18.84	18.90	187785
2012-04-09	18.63	18.66	18.51	18.58	129141
2012-04-10	18.57	18.59	18.16	18.22	172361
2012-04-11	18.39	18.49	18.32	18.39	154556
2012-04-12	18.40	18.78	18.29	18.72	130023
2012-04-13	18.64	18.72	18.47	18.48	66544
2012-04-16	18.55	18.65	18.41	18.50	91333
2012-04-17	18.63	18.94	18.63	18.82	751022
2012-04-18	18.74	18.80	18.64	18.70	520260
2012-04-19	18.71	18.78	18.45	18.52	140026
2012-04-20	18.60	18.88	18.60	18.74	259731
2012-04-23	18.48	18.48	18.30	18.45	72614
2012-04-24	18.40	18.56	18.31	18.52	73021
2012-04-25	18.59	18.82	18.59	18.77	83642
2012-04-26	18.71	18.83	18.59	18.78	94509
2012-04-27	18.84	19.02	18.74	18.99	129941
2012-04-30	18.94	19.02	18.68	18.76	3241385
2012-05-01	18.73	19.05	18.60	18.83	485964
2012-05-02	18.69	18.88	18.60	18.83	293149
2012-05-03	18.83	18.91	18.63	18.67	198381
2012-05-04	18.54	18.66	18.34	18.38	123892
2012-05-07	18.31	18.46	18.30	18.39	150261
2012-05-08	18.24	18.43	18.10	18.40	164120
2012-05-09	18.16	18.44	18.06	18.29	100492
2012-05-10	18.42	18.53	18.34	18.42	155666
2012-05-11	18.31	18.56	18.24	18.44	86515
2012-05-14	18.25	18.31	18.09	18.18	72938
2012-05-15	18.12	18.25	18.04	18.05	80385
2012-05-16	18.15	18.24	17.90	17.93	141122
2012-05-17	17.91	17.93	17.41	17.41	169274
2012-05-18	17.44	17.59	17.29	17.30	150872
2012-05-21	17.34	17.69	17.31	17.67	229602
2012-05-22	17.67	17.86	17.61	17.70	143978
2012-05-23	17.44	17.81	17.39	17.79	92486
2012-05-24	17.84	17.95	17.75	17.94	85846
2012-05-25	17.92	17.95	17.78	17.81	94569
2012-05-29	17.90	18.12	17.90	17.99	67881
2012-05-30	17.74	17.79	17.63	17.63	235214
2012-05-31	17.61	17.65	17.34	17.55	208277
2012-06-01	17.18	17.34	17.00	17.16	173650
2012-06-04	17.23	17.23	16.90	17.04	90893
2012-06-05	17.00	17.24	16.98	17.21	153622
2012-06-06	17.33	17.62	17.33	17.62	104042
2012-06-07	17.77	17.82	17.50	17.50	110394
2012-06-08	17.45	17.69	17.33	17.66	94663
2012-06-11	17.81	17.81	17.25	17.26	103274
2012-06-12	17.23	17.50	17.21	17.48	115940
2012-06-13	17.40	17.55	17.29	17.33	79418
2012-06-14	17.37	17.55	17.31	17.46	152347
2012-06-15	17.39	17.58	17.39	17.52	74743
2012-06-18	17.34	17.69	17.34	17.64	87751
2012-06-19	17.75	18.04	17.75	17.94	92791
2012-06-20	17.92	18.03	17.84	17.91	134580
2012-06-21	17.96	18.00	17.52	17.54	64576
2012-06-22	17.60	17.64	17.53	17.57	146343
2012-06-25	17.48	17.48	17.25	17.34	114666
2012-06-26	17.36	17.44	17.26	17.37	84745
2012-06-27	17.43	17.68	17.43	17.66	134342
2012-06-28	17.54	17.77	17.50	17.75	61366
2012-06-29	18.13	18.18	18.04	18.13	91573
2012-07-02	18.16	18.30	17.68	18.26	129736
2012-07-03	18.31	18.59	18.16	18.58	50016
2012-07-05	18.51	18.66	18.40	18.61	99802
2012-07-06	18.45	18.53	18.29	18.33	58040
2012-07-09	18.29	18.33	18.19	18.27	87598
2012-07-10	18.38	18.43	18.00	18.06	78169
2012-07-11	18.06	18.09	17.87	17.96	79101
2012-07-12	17.84	18.01	17.72	17.96	353008
2012-07-13	18.00	18.29	18.00	18.27	213683
2012-07-16	18.22	18.22	18.04	18.16	123543
2012-07-17	18.20	18.33	18.08	18.30	102339
2012-07-18	18.23	18.63	18.23	18.53	90132
2012-07-19	18.45	18.66	18.45	18.59	62412
2012-07-20	18.46	18.46	18.25	18.29	96215
2012-07-23	17.96	18.15	17.87	18.08	123612
2012-07-24	18.08	18.17	17.86	17.96	104335
2012-07-25	18.05	18.18	17.82	17.88	107687
2012-07-26	18.09	18.27	18.02	18.21	98060
2012-07-27	18.26	18.75	18.26	18.68	138920
2012-07-30	18.65	18.73	18.52	18.57	77101
2012-07-31	18.46	18.64	18.45	18.45	99658
2012-08-01	18.51	18.66	18.29	18.31	94396
2012-08-02	18.16	18.35	18.07	18.29	84869
2012-08-03	18.54	18.86	18.54	18.83	146210
2012-08-06	18.93	19.00	18.86	18.87	206474
2012-08-07	18.93	19.16	18.92	19.03	315528
2012-08-08	19.00	19.03	18.85	18.99	91456
2012-08-09	18.99	19.04	18.93	18.95	133550
2012-08-10	18.89	19.04	18.81	19.02	63037
2012-08-13	18.97	19.01	18.84	18.94	127306
2012-08-14	18.98	19.04	18.81	18.84	69865
2012-08-15	18.78	19.00	18.78	18.97	53092
2012-08-16	19.01	19.24	18.93	19.20	245776
2012-08-17	19.19	19.31	19.14	19.30	62864
2012-08-20	19.30	19.30	19.15	19.19	156556
2012-08-21	19.25	19.38	19.11	19.14	237157
2012-08-22	19.07	19.16	19.00	19.08	94717
2012-08-23	19.02	19.03	18.84	18.91	248330
2012-08-24	18.83	19.03	18.77	18.93	92649
2012-08-27	18.96	19.00	18.88	18.89	118712
2012-08-28	18.85	18.95	18.82	18.87	83870
2012-08-29	18.84	18.95	18.79	18.90	80551
2012-08-30	18.73	18.83	18.72	18.72	113312
2012-08-31	18.81	18.88	18.69	18.77	104082
2012-09-04	18.74	19.04	18.64	18.97	152047
2012-09-05	18.92	19.02	18.79	18.86	105702
2012-09-06	18.92	19.27	18.92	19.26	185182
2012-09-07	19.24	19.48	19.13	19.38	115702
2012-09-10	19.38	19.46	19.30	19.38	117878
2012-09-11	19.42	19.49	19.34	19.43	97881
2012-09-12	19.46	19.50	19.33	19.43	120545
2012-09-13	19.51	19.85	19.46	19.78	1391854
2012-09-14	19.80	19.99	19.76	19.82	134223
2012-09-17	19.70	19.74	19.43	19.56	61994
2012-09-18	19.51	19.62	19.42	19.60	56986
2012-09-19	19.59	19.75	19.56	19.71	158097
2012-09-20	19.60	19.66	19.50	19.59	90283
2012-09-21	19.70	19.76	19.63	19.64	77912
2012-09-24	19.56	19.71	19.41	19.64	202733
2012-09-25	19.71	19.82	19.43	19.44	70675
2012-09-26	19.43	19.43	19.18	19.23	178855
2012-09-27	19.31	19.47	19.18	19.44	91097
2012-09-28	19.38	19.55	19.30	19.49	77901
2012-10-01	19.52	19.70	19.40	19.48	151020
2012-10-02	19.53	19.57	19.38	19.48	226982
2012-10-03	19.56	19.69	19.44	19.62	182507
2012-10-04	19.64	19.72	19.56	19.72	109974
2012-10-05	19.77	19.96	19.74	19.79	122611
2012-10-08	19.69	19.74	19.65	19.72	39802
2012-10-09	19.66	19.72	19.40	19.41	176815
2012-10-10	19.40	19.40	19.24	19.25	239616
2012-10-11	19.34	19.43	19.28	19.29	82485
2012-10-12	19.32	19.43	19.24	19.28	95941
2012-10-15	19.28	19.35	19.13	19.35	53543
2012-10-16	19.31	19.56	19.31	19.54	159168
2012-10-17	19.57	19.76	19.49	19.73	142920
2012-10-18	19.66	19.83	19.66	19.75	53005
2012-10-19	19.65	19.65	19.37	19.49	138956
2012-10-22	19.45	19.49	19.34	19.42	54909
2012-10-23	19.18	19.24	19.05	19.17	125984
2012-10-24	19.24	19.25	19.13	19.15	68541
2012-10-25	19.31	19.48	19.15	19.26	53814
2012-10-26	19.23	19.31	19.13	19.24	103495
2012-10-31	19.26	19.55	19.26	19.55	154070
2012-11-01	19.50	19.94	19.50	19.91	86438
2012-11-02	19.97	19.99	19.77	19.78	143220
2012-11-05	19.75	19.84	19.68	19.78	73118
2012-11-06	19.82	20.05	19.82	19.99	346608
2012-11-07	19.72	19.84	19.48	19.55	197935
2012-11-08	19.57	19.62	19.34	19.34	80575
2012-11-09	19.25	19.46	19.20	19.29	81092
2012-11-12	19.30	19.32	19.18	19.21	59719
2012-11-13	19.13	19.33	19.10	19.18	69691
2012-11-14	19.21	19.25	18.92	18.94	163573
2012-11-15	18.90	19.01	18.76	18.91	194539
2012-11-16	18.87	19.13	18.83	19.09	150683
2012-11-19	19.21	19.45	18.93	19.43	71661
2012-11-20	19.43	19.59	19.33	19.57	315900
2012-11-21	19.60	19.66	19.52	19.64	61767
2012-11-23	19.68	19.87	19.67	19.86	60639
2012-11-26	19.82	20.01	19.82	20.01	185751
2012-11-27	20.01	20.05	19.90	19.93	204593
2012-11-28	19.85	20.10	19.66	20.07	208145
2012-11-29	20.19	20.33	20.12	20.31	203382
2012-11-30	20.33	20.33	20.19	20.26	99301
2012-12-03	20.33	20.36	20.14	20.19	320435
2012-12-04	20.11	20.33	19.80	20.32	365480
2012-12-05	20.29	20.36	20.09	20.24	108801
2012-12-06	20.17	20.24	20.10	20.23	103015
2012-12-07	20.43	20.43	20.05	20.22	47908
2012-12-10	20.27	20.40	20.20	20.35	150312
2012-12-11	20.38	20.59	20.38	20.51	203250
2012-12-12	20.60	20.60	20.38	20.43	421586
2012-12-13	20.37	20.47	20.25	20.38	90868
2012-12-14	20.39	20.41	20.18	20.30	112509
2012-12-17	20.29	20.52	20.29	20.51	79184
2012-12-18	20.54	20.80	20.25	20.79	299571
2012-12-19	20.83	20.83	20.66	20.69	110651
2012-12-20	20.57	20.79	20.57	20.75	170962
2012-12-21	20.38	20.62	20.15	20.54	163793
2012-12-24	20.49	20.57	20.35	20.55	74756
2012-12-26	20.41	20.60	20.41	20.49	64547
2012-12-27	20.50	20.57	20.25	20.54	92393
2012-12-28	20.43	20.52	20.34	20.34	104063
2012-12-31	20.32	20.75	20.30	20.72	139731
2013-01-02	21.00	21.27	21.00	21.24	406547
2013-01-03	21.24	21.27	21.05	21.09	170885
2013-01-04	21.15	21.27	21.13	21.22	159770
2013-01-07	21.16	21.20	21.08	21.09	176409
2013-01-08	21.05	21.20	21.00	21.18	132956
2013-01-09	21.25	21.39	21.18	21.37	196869
2013-01-10	21.36	21.50	21.31	21.49	178034
2013-01-11	21.49	21.55	21.38	21.55	113831
2013-01-14	21.55	21.60	21.45	21.53	160506
2013-01-15	21.45	21.54	21.36	21.51	110985
2013-01-16	21.42	21.51	21.39	21.47	119009
2013-01-17	21.57	21.86	21.55	21.82	207039
2013-01-18	21.88	21.98	21.77	21.95	176642
2013-01-22	21.93	22.06	21.86	22.03	389158
2013-01-23	22.00	22.03	21.90	22.00	228796
2013-01-24	22.09	22.18	22.03	22.09	178122
2013-01-25	22.22	22.22	22.01	22.18	159211
2013-01-28	22.28	22.28	22.05	22.14	137809
2013-01-29	22.17	22.30	22.03	22.29	85582
2013-01-30	22.33	22.33	21.96	22.03	109336
2013-01-31	22.03	22.15	21.96	22.07	142236
2013-02-01	22.22	22.32	22.11	22.26	135567
2013-02-04	22.20	22.22	21.94	22.02	176250
2013-02-05	22.11	22.23	22.11	22.16	97996
2013-02-06	22.07	22.26	22.01	22.22	108582
2013-02-07	22.24	22.27	22.00	22.11	146900
2013-02-08	22.11	22.28	22.11	22.28	130377
2013-02-11	22.24	22.29	22.17	22.23	77328
2013-02-12	22.29	22.44	22.27	22.43	101696
2013-02-13	22.44	22.60	22.44	22.60	89472
2013-02-14	22.50	22.53	22.27	22.52	73329
2013-02-15	22.54	22.56	22.44	22.52	127262
2013-02-19	22.49	22.66	22.49	22.66	96885
2013-02-20	22.65	22.65	22.29	22.31	166643
2013-02-21	22.16	22.27	22.00	22.10	272633
2013-02-22	22.12	22.35	22.12	22.35	129208
2013-02-25	22.39	22.48	21.77	21.79	182134
2013-02-26	21.81	22.02	21.69	21.94	193828
2013-02-27	21.92	22.41	21.92	22.31	99046
2013-02-28	22.29	22.57	22.29	22.46	124789
2013-03-01	22.36	22.47	22.10	22.44	79622
2013-03-04	22.43	22.51	22.28	22.49	96310
2013-03-05	22.56	22.92	22.56	22.78	141522
2013-03-06	22.83	22.97	22.79	22.86	174012
2013-03-07	22.78	22.88	22.73	22.81	205540
2013-03-08	22.94	23.05	22.87	23.03	406655
2013-03-11	23.00	23.01	22.93	23.01	89004
2013-03-12	23.01	23.01	22.75	22.83	78992
2013-03-13	22.81	22.92	22.76	22.88	72133
2013-03-14	22.86	23.11	22.84	23.09	61557
2013-03-15	23.03	23.20	23.03	23.19	120994
2013-03-18	23.08	23.16	22.80	23.07	142918
2013-03-19	23.09	23.19	22.82	23.05	92611
2013-03-20	23.18	23.27	23.08	23.22	110658
2013-03-21	23.11	23.15	22.90	23.03	80347
2013-03-22	23.15	23.15	23.04	23.13	190967
2013-03-25	23.21	23.25	22.78	22.94	113572
2013-03-26	23.00	23.11	22.87	22.97	92311
2013-03-27	22.81	22.87	22.62	22.82	121770
2013-03-28	22.87	22.99	22.78	22.98	93047
2013-04-01	22.92	22.97	22.51	22.62	120620
2013-04-02	22.66	22.75	22.40	22.45	310162
2013-04-03	22.46	22.53	22.14	22.25	405219
2013-04-04	22.14	22.39	22.14	22.36	97089
2013-04-05	22.18	22.26	22.03	22.25	92509
2013-04-08	22.21	22.41	22.16	22.41	302073
2013-04-09	22.41	22.45	22.29	22.34	224147
2013-04-10	22.40	22.75	22.40	22.73	154171
2013-04-11	22.69	22.82	22.69	22.72	95576
2013-04-12	22.65	22.71	22.47	22.53	132501
2013-04-15	22.41	22.41	21.63	21.68	171120
2013-04-16	21.83	22.11	21.83	22.08	350495
2013-04-17	21.92	21.92	21.47	21.64	180995
2013-04-18	21.64	21.81	21.37	21.41	319814
2013-04-19	21.46	21.63	21.29	21.49	305244
2013-04-22	21.53	21.53	21.21	21.45	82183
2013-04-23	21.55	21.88	21.55	21.75	231340
2013-04-24	21.66	22.04	21.66	22.03	116649
2013-04-25	22.06	22.23	22.06	22.10	126577
2013-04-26	22.08	22.08	21.75	21.85	127619
2013-04-29	21.89	22.00	21.78	21.97	65315
2013-04-30	21.87	22.06	21.76	22.05	128249
2013-05-01	22.05	22.09	21.75	21.78	143389
2013-05-02	21.81	22.00	21.80	21.96	55680
2013-05-03	22.11	22.50	22.08	22.31	100094
2013-05-06	22.32	22.38	22.25	22.34	66925
2013-05-07	22.35	22.55	22.31	22.52	106724
2013-05-08	22.48	22.74	22.45	22.74	96094
2013-05-09	22.72	22.83	22.59	22.62	49728
2013-05-10	22.66	22.77	22.61	22.75	68415
2013-05-13	22.77	22.77	22.55	22.71	82084
2013-05-14	22.68	23.00	22.68	22.98	166937
2013-05-15	22.90	23.23	22.90	23.20	98046
2013-05-16	23.18	23.24	23.04	23.09	79940
2013-05-17	23.13	23.30	23.13	23.28	74347
2013-05-20	23.25	23.48	23.17	23.37	104074
2013-05-21	23.34	23.50	23.32	23.40	98230
2013-05-22	23.44	23.58	22.96	23.06	136102
2013-05-23	22.78	23.12	22.76	23.09	103323
2013-05-24	22.92	23.03	22.76	23.00	90595
2013-05-28	23.16	23.48	23.16	23.27	120468
2013-05-29	23.17	23.17	22.89	22.99	134531
2013-05-30	23.07	23.25	22.92	23.19	38406
2013-05-31	23.07	23.25	22.90	22.90	62870
2013-06-03	22.91	23.06	22.71	22.98	147827
2013-06-04	22.94	23.03	22.55	22.74	212566
2013-06-05	22.64	22.64	22.25	22.27	289421
2013-06-06	22.27	22.50	22.24	22.50	70339
2013-06-07	22.58	22.76	22.55	22.74	50697
2013-06-10	22.73	22.82	22.55	22.70	203204
2013-06-11	22.42	22.64	22.32	22.49	111108
2013-06-12	22.56	22.62	22.33	22.37	58665
2013-06-13	22.26	22.73	22.26	22.68	90113
2013-06-14	22.68	22.73	22.48	22.56	57724
2013-06-17	22.69	22.77	22.52	22.58	75591
2013-06-18	22.59	22.91	22.51	22.86	64377
2013-06-19	22.73	22.75	22.33	22.33	89375
2013-06-20	22.09	22.09	21.69	21.74	221476
2013-06-21	21.71	21.77	21.38	21.67	131943
2013-06-24	21.51	21.51	21.18	21.31	219914
2013-06-25	21.54	21.70	21.47	21.62	94363
2013-06-26	21.75	21.93	21.71	21.73	76102
2013-06-27	21.76	22.09	21.75	22.06	111165
2013-06-28	22.04	22.17	21.94	22.04	80889
2013-07-01	22.13	22.35	22.13	22.22	102594
2013-07-02	22.15	22.26	21.99	22.10	88315
2013-07-03	21.82	22.17	21.82	22.10	99732
2013-07-05	22.15	22.43	22.10	22.41	159106
2013-07-08	22.46	22.59	22.46	22.51	64484
2013-07-09	22.57	22.81	22.57	22.75	97853
2013-07-10	22.75	22.93	22.75	22.91	52737
2013-07-11	23.11	23.22	23.07	23.22	196784
2013-07-12	23.15	23.24	23.10	23.23	50111
2013-07-15	23.26	23.36	23.25	23.33	106285
2013-07-16	23.31	23.33	23.02	23.11	77453
2013-07-17	23.24	23.31	23.12	23.15	115237
2013-07-18	23.15	23.40	23.15	23.37	60130
2013-07-19	23.20	23.48	23.20	23.45	58183
2013-07-22	23.48	23.63	23.47	23.56	67011
2013-07-23	23.59	23.59	23.35	23.41	100705
2013-07-24	23.45	23.47	23.15	23.17	90340
2013-07-25	23.11	23.40	23.10	23.39	57769
2013-07-26	23.27	23.39	23.15	23.30	56383
2013-07-29	23.22	23.25	23.04	23.07	65860
2013-07-30	23.06	23.06	22.88	22.99	98934
2013-07-31	23.05	23.18	22.98	23.03	104474
2013-08-01	23.16	23.41	23.16	23.34	59903
2013-08-02	23.32	23.80	23.12	23.24	96090
2013-08-05	23.25	23.38	23.17	23.24	56187
2013-08-06	23.22	23.23	23.01	23.06	56979
2013-08-07	22.96	23.06	22.93	22.94	50353
2013-08-08	23.04	23.15	22.89	23.00	56936
2013-08-09	23.00	23.07	22.90	23.00	62326
2013-08-12	22.89	23.14	22.85	23.13	83367
2013-08-13	23.11	23.17	22.99	23.13	81948
2013-08-14	23.11	23.12	22.90	22.91	33803
2013-08-15	22.74	22.74	22.52	22.55	117097
2013-08-16	22.50	22.59	22.47	22.51	99936
2013-08-19	22.46	22.55	22.35	22.35	58810
2013-08-20	22.38	22.55	22.36	22.44	67726
2013-08-21	22.49	22.54	22.31	22.36	63088
2013-08-22	22.40	22.79	22.35	22.77	46119
2013-08-23	22.85	22.90	22.68	22.83	40211
2013-08-26	22.87	22.97	22.78	22.81	57872
2013-08-27	22.65	22.65	22.38	22.38	38597
2013-08-28	22.43	22.51	22.32	22.42	68524
2013-08-29	22.39	22.61	22.39	22.50	49105
2013-08-30	22.46	22.49	22.18	22.24	49795
2013-09-03	22.50	22.62	22.23	22.31	47059
2013-09-04	22.32	22.62	22.29	22.57	73741
2013-09-05	22.62	22.78	22.62	22.68	35958
2013-09-06	22.76	22.91	22.52	22.75	45679
2013-09-09	22.75	23.08	22.74	23.08	69502
2013-09-10	23.12	23.40	23.12	23.40	187682
2013-09-11	23.35	23.44	23.33	23.38	62496
2013-09-12	23.43	23.44	23.26	23.27	46023
2013-09-13	23.34	23.37	23.22	23.26	276591
2013-09-16	23.49	23.53	23.34	23.37	70512
2013-09-17	23.40	23.57	23.38	23.57	73019
2013-09-18	23.53	24.04	23.43	24.02	85374
2013-09-19	24.05	24.16	24.01	24.07	98371
2013-09-20	24.10	24.10	23.94	24.01	93634
2013-09-23	23.91	24.01	23.73	23.87	429122
2013-09-24	23.86	24.14	23.83	24.06	106167
2013-09-25	24.10	24.12	23.94	23.99	57871
2013-09-26	24.07	24.18	24.02	24.14	96665
2013-09-27	24.02	24.09	23.95	23.96	70484
2013-09-30	23.80	23.95	23.75	23.91	79961
2013-10-01	23.96	24.09	23.94	24.05	79961
2013-10-02	23.90	23.95	23.77	23.95	139553
2013-10-03	23.92	23.92	23.57	23.71	79955
2013-10-04	23.68	23.90	23.66	23.78	80936
2013-10-07	23.64	23.65	23.52	23.54	56486
2013-10-08	23.59	23.59	23.21	23.21	98960
2013-10-09	23.25	23.27	23.08	23.21	65443
2013-10-10	23.39	23.64	23.32	23.60	82746
2013-10-11	23.55	23.88	23.55	23.88	69402
2013-10-14	23.67	23.92	23.58	23.91	66648
2013-10-15	23.83	23.83	23.62	23.65	42406
2013-10-16	23.76	23.89	23.71	23.82	66102
2013-10-17	23.77	23.99	23.73	23.97	61544
2013-10-18	24.06	24.25	24.04	24.21	99397
2013-10-21	24.28	24.34	24.23	24.34	53376
2013-10-22	24.36	24.44	24.18	24.29	79179
2013-10-23	24.19	24.29	24.12	24.28	82577
2013-10-24	24.26	24.33	24.20	24.29	63152
2013-10-25	24.39	24.71	24.39	24.71	118170
2013-10-28	24.70	24.70	24.54	24.59	86434
2013-10-29	24.70	25.04	24.70	25.01	91459
2013-10-30	25.06	25.08	24.83	24.87	183462
2013-10-31	24.87	25.00	24.70	24.82	52441
2013-11-01	24.81	24.89	24.54	24.72	59808
2013-11-04	24.76	24.99	24.65	24.96	97088
2013-11-05	24.89	24.95	24.65	24.85	56081
2013-11-06	24.91	24.92	24.59	24.88	34052
2013-11-07	24.88	24.99	24.44	24.47	109474
2013-11-08	24.43	24.72	24.28	24.72	96963
2013-11-11	24.68	24.91	24.68	24.86	54346
2013-11-12	24.84	24.87	24.74	24.83	70514
2013-11-13	24.71	24.99	24.68	24.99	117075
2013-11-14	24.95	25.28	24.92	25.23	194106
2013-11-15	25.25	25.41	25.23	25.41	160725
2013-11-18	25.42	25.49	25.23	25.30	51045
2013-11-19	25.29	25.33	25.05	25.11	263783
2013-11-20	25.17	25.25	24.93	25.00	64496
2013-11-21	25.05	25.29	25.01	25.24	40775
2013-11-22	25.23	25.33	25.15	25.30	22574
2013-11-25	25.38	25.40	25.23	25.29	92704
2013-11-26	25.26	25.32	25.17	25.24	40661
2013-11-27	25.29	25.35	25.24	25.35	36628
2013-11-29	25.38	25.45	25.33	25.36	33836
2013-12-02	25.30	25.30	24.97	24.99	86661
2013-12-03	24.95	24.95	24.70	24.85	218907
2013-12-04	24.71	24.83	24.45	24.68	389058
2013-12-05	24.60	24.67	24.55	24.58	51430
2013-12-06	24.83	24.93	24.80	24.84	49098
2013-12-09	24.89	24.93	24.83	24.89	50569
2013-12-10	24.85	24.95	24.79	24.81	124382
2013-12-11	24.79	24.85	24.40	24.43	108025
2013-12-12	24.45	24.65	24.39	24.55	73128
2013-12-13	24.52	24.67	24.49	24.59	99463
2013-12-16	24.67	25.07	24.57	25.02	57519
2013-12-17	24.94	25.11	24.94	25.09	110484
2013-12-18	25.09	25.51	25.00	25.49	103155
2013-12-19	25.45	25.47	25.36	25.42	93427
2013-12-20	25.45	25.75	25.38	25.69	94805
2013-12-23	25.81	25.92	25.78	25.88	187113
2013-12-24	25.89	26.05	25.86	26.00	50765
2013-12-26	26.04	26.14	26.04	26.07	124279
2013-12-27	26.07	26.19	26.07	26.13	399946
2013-12-30	26.13	26.22	26.13	26.16	95065
2013-12-31	26.17	26.24	26.14	26.22	76400
2014-01-02	26.10	26.10	25.70	25.77	103296
2014-01-03	25.87	25.92	25.73	25.86	628906
2014-01-06	25.95	25.99	25.64	25.68	59020
2014-01-07	25.76	25.98	25.69	25.86	234446
2014-01-08	25.85	25.88	25.70	25.82	41936
2014-01-09	25.88	25.96	25.78	25.86	53402
2014-01-10	25.87	25.98	25.79	25.93	92286
2014-01-13	25.93	25.95	25.54	25.61	67777
2014-01-14	25.73	25.96	25.68	25.96	259775
2014-01-15	26.00	26.24	25.98	26.22	89759
2014-01-16	26.22	26.30	26.19	26.29	220644
2014-01-17	26.23	26.32	26.21	26.27	57778
2014-01-21	26.38	26.41	26.11	26.30	330429
2014-01-22	26.38	26.40	26.23	26.38	48617
2014-01-23	26.32	26.32	25.95	26.06	55344
2014-01-24	25.94	25.94	25.28	25.28	329504
2014-01-27	25.40	25.46	25.05	25.13	116492
2014-01-28	25.24	25.59	25.24	25.57	95686
2014-01-29	25.35	25.53	25.18	25.21	85659
2014-01-30	25.28	25.64	25.28	25.55	140596
2014-01-31	25.29	25.58	25.15	25.43	121555
2014-02-03	25.45	25.47	24.62	24.62	153960
2014-02-04	24.71	25.12	24.64	25.07	103156
2014-02-05	24.96	25.09	24.81	24.98	63825
2014-02-06	25.01	25.33	24.98	25.27	84148
2014-02-07	25.34	25.64	25.30	25.63	65143
2014-02-10	25.60	25.62	25.41	25.56	47821
2014-02-11	25.62	25.92	25.62	25.87	110952
2014-02-12	25.92	26.12	25.88	26.12	135535
2014-02-13	25.72	26.15	25.65	26.15	57891
2014-02-14	26.15	26.37	26.12	26.35	201520
2014-02-18	26.35	26.40	26.22	26.37	64353
2014-02-19	26.36	26.56	26.20	26.21	139872
2014-02-20	26.24	26.61	26.24	26.56	63410
2014-02-21	26.64	26.64	26.42	26.45	73055
2014-02-24	26.45	26.71	26.45	26.46	144692
2014-02-25	26.54	26.62	26.36	26.42	91219
2014-02-26	26.38	26.71	26.38	26.56	67784
2014-02-27	26.60	26.77	26.59	26.77	124746
2014-02-28	26.81	26.92	26.69	26.81	69305
2014-03-03	26.53	26.60	26.32	26.48	209643
2014-03-04	26.75	27.10	26.75	26.97	90306
2014-03-05	27.02	27.02	26.87	26.96	87977
2014-03-06	27.01	27.20	27.01	27.10	65069
2014-03-07	27.13	27.17	27.01	27.08	99487
2014-03-10	27.01	27.09	26.84	26.95	76137
2014-03-11	27.09	27.09	26.68	26.77	104420
2014-03-12	26.60	26.67	26.49	26.66	73863
2014-03-13	26.76	26.77	26.26	26.37	87183
2014-03-14	26.35	26.57	26.33	26.39	99313
2014-03-17	26.46	26.74	26.46	26.51	78613
2014-03-18	26.54	26.78	26.54	26.74	62373
2014-03-19	26.81	26.81	26.39	26.52	83454
2014-03-20	26.45	26.51	26.30	26.48	101586
2014-03-21	26.55	26.81	26.50	26.57	135400
2014-03-24	26.80	26.80	26.18	26.33	166897
2014-03-25	26.39	26.62	26.30	26.45	98140
2014-03-26	26.54	26.59	26.05	26.05	82161
2014-03-27	26.05	26.10	25.88	26.09	92390
2014-03-28	26.08	26.42	26.05	26.19	135045
2014-03-31	26.36	26.69	26.28	26.68	86177
2014-04-01	26.72	26.88	26.71	26.85	92413
2014-04-02	26.91	27.10	26.86	27.09	108760
2014-04-03	27.10	27.10	26.86	26.97	59669
2014-04-04	27.09	27.23	26.57	26.65	112347
2014-04-07	26.59	26.61	26.15	26.24	668458
2014-04-08	26.18	26.48	26.08	26.42	136973
2014-04-09	26.62	26.80	26.36	26.79	107055
2014-04-10	26.76	26.83	26.16	26.23	71840
2014-04-11	26.00	26.19	25.78	25.85	144149
2014-04-14	26.00	26.10	25.78	25.97	59754
2014-04-15	25.97	26.09	25.51	25.96	100871
2014-04-16	26.08	26.32	26.08	26.32	81461
2014-04-17	26.34	26.49	26.30	26.41	90248
2014-04-21	26.42	26.49	26.31	26.47	211764
2014-04-22	26.40	26.53	26.34	26.44	53048
2014-04-23	26.40	26.44	26.20	26.22	71169
2014-04-24	26.27	26.27	25.98	26.15	140162
2014-04-25	26.08	26.19	25.94	25.97	121158
2014-04-28	25.99	26.24	25.73	26.01	78485
2014-04-29	26.06	26.07	25.85	25.85	100347
2014-04-30	25.79	25.99	25.68	25.90	65741
2014-05-01	25.86	25.98	25.67	25.87	145135
2014-05-02	25.75	26.11	25.75	25.89	102640
2014-05-05	25.75	25.92	25.60	25.84	117854
2014-05-06	25.77	25.91	25.68	25.72	73745
2014-05-07	25.71	25.87	25.54	25.87	239491
2014-05-08	25.84	26.14	25.75	25.80	84197
2014-05-09	25.78	25.89	25.66	25.89	54259
2014-05-12	26.01	26.45	25.97	26.40	105992
2014-05-13	26.35	26.45	26.21	26.21	56104
2014-05-14	26.23	26.23	25.81	25.84	73176
2014-05-15	25.74	25.74	25.41	25.66	133418
2014-05-16	25.70	25.80	25.56	25.79	76269
2014-05-19	25.79	26.01	25.69	25.96	69216
2014-05-20	25.91	25.95	25.49	25.59	75538
2014-05-21	25.62	25.77	25.57	25.71	87045
2014-05-22	25.73	26.00	25.73	25.90	114219
2014-05-23	25.92	26.12	25.89	26.10	81416
2014-05-27	26.18	26.42	26.17	26.31	86612
2014-05-28	26.40	26.40	26.11	26.19	102929
2014-05-29	26.27	26.27	25.95	26.10	58052
2014-05-30	26.08	26.10	25.98	26.06	56538
2014-06-02	26.03	26.17	25.94	26.08	69867
2014-06-03	26.07	26.07	25.91	26.00	67939
2014-06-04	25.98	26.06	25.92	26.02	71515
2014-06-05	26.06	26.45	25.97	26.43	93725
2014-06-06	26.50	26.72	26.49	26.69	76098
2014-06-09	26.72	27.09	26.69	27.03	91630
2014-06-10	26.96	27.00	26.89	26.97	68713
2014-06-11	26.86	26.86	26.72	26.79	72397
2014-06-12	26.83	26.83	26.54	26.63	51661
2014-06-13	26.67	26.78	26.59	26.71	64461
2014-06-16	26.63	26.71	26.54	26.59	121286
2014-06-17	26.63	26.84	26.54	26.76	52548
2014-06-18	26.74	26.94	26.67	26.92	56511
2014-06-19	27.00	27.00	26.85	26.91	56259
2014-06-20	26.91	27.08	26.83	27.06	80879
2014-06-23	27.06	27.10	26.83	26.91	118467
2014-06-24	26.98	27.04	26.61	26.64	378635
2014-06-25	26.55	26.59	26.42	26.57	88558
2014-06-26	26.62	26.62	26.36	26.48	48684
2014-06-27	26.38	26.64	26.35	26.64	44846
2014-06-30	26.65	26.65	26.42	26.59	46867
2014-07-01	26.67	26.87	26.63	26.75	84020
2014-07-02	26.78	26.79	26.50	26.57	232356
2014-07-03	26.58	26.71	26.56	26.68	37224
2014-07-07	26.66	26.66	26.32	26.33	73146
2014-07-08	26.30	26.30	26.09	26.22	128035
2014-07-09	26.25	26.33	26.16	26.20	118036
2014-07-10	25.91	26.04	25.90	25.92	88802
2014-07-11	25.97	25.99	25.81	25.94	111560
2014-07-14	26.05	26.15	26.04	26.10	75802
2014-07-15	26.07	26.17	25.78	25.89	65524
2014-07-16	25.97	26.01	25.77	25.90	59966
2014-07-17	25.85	25.85	25.50	25.51	84101
2014-07-18	25.57	25.87	25.56	25.87	36937
2014-07-21	25.78	25.79	25.62	25.71	62713
2014-07-22	25.83	26.09	25.83	26.06	97035
2014-07-23	26.02	26.02	25.79	25.80	71049
2014-07-24	25.94	26.01	25.81	25.88	101694
2014-07-25	25.80	25.86	25.75	25.79	39020
2014-07-28	25.82	25.88	25.53	25.76	98194
2014-07-29	25.81	25.89	25.53	25.53	79554
2014-07-30	25.61	25.61	25.45	25.51	78614
2014-07-31	25.34	25.34	24.77	24.77	129496
2014-08-01	24.75	24.85	24.57	24.73	71240
2014-08-04	24.83	24.84	24.49	24.80	154759
2014-08-05	24.73	25.08	24.73	24.85	122919
2014-08-06	24.81	25.00	24.76	24.87	97223
2014-08-07	24.93	25.04	24.81	24.86	84177
2014-08-08	24.88	25.17	24.82	25.14	67853
2014-08-11	25.29	25.46	25.24	25.28	174723
2014-08-12	25.24	25.41	25.12	25.20	57074
2014-08-13	25.33	25.38	25.26	25.32	73801
2014-08-14	25.31	25.51	25.31	25.51	107170
2014-08-15	25.63	25.68	25.26	25.47	70214
2014-08-18	25.62	25.89	25.62	25.86	75024
2014-08-19	25.89	26.01	25.89	25.94	61248
2014-08-20	25.95	26.01	25.84	25.91	72709
2014-08-21	25.93	25.96	25.71	25.91	71089
2014-08-22	25.93	25.94	25.77	25.83	60529
2014-08-25	25.99	26.06	25.90	25.97	54249
2014-08-26	26.01	26.05	25.97	25.97	65439
2014-08-27	26.00	26.09	25.90	25.98	126576
2014-08-28	25.92	26.04	25.87	26.00	81873
2014-08-29	26.02	26.10	25.87	26.09	77454
2014-09-02	26.11	26.27	26.00	26.10	59930
2014-09-03	26.20	26.22	26.04	26.11	504636
2014-09-04	26.14	26.25	25.98	26.04	52881
2014-09-05	25.99	26.08	25.85	26.08	48345
2014-09-08	26.01	26.08	25.91	25.97	39535
2014-09-09	25.90	25.98	25.68	25.72	89092
2014-09-10	25.72	25.79	25.58	25.73	66317
2014-09-11	25.64	25.87	25.62	25.86	37264
2014-09-12	25.87	25.87	25.51	25.54	58506
2014-09-15	25.54	25.54	25.37	25.43	60004
2014-09-16	25.42	25.57	25.33	25.50	63106
2014-09-17	25.50	25.64	25.45	25.47	41277
2014-09-18	25.54	25.63	25.50	25.54	105923
2014-09-19	25.53	25.60	25.26	25.33	60092
2014-09-22	25.21	25.21	25.03	25.12	73835
2014-09-23	25.02	25.11	24.93	24.94	195881
2014-09-24	24.92	25.04	24.78	24.99	47222
2014-09-25	24.94	24.94	24.67	24.76	129864
2014-09-26	24.78	24.95	24.71	24.92	85097
2014-09-29	24.76	24.82	24.65	24.77	55251
2014-09-30	24.78	24.82	24.59	24.61	91762
2014-10-01	24.55	24.61	24.31	24.38	119914
2014-10-02	24.30	24.42	24.17	24.35	361499
2014-10-03	24.52	24.52	24.39	24.51	62211
2014-10-06	24.64	24.71	24.49	24.50	46024
2014-10-07	24.38	24.38	24.01	24.01	130015
2014-10-08	24.03	24.48	23.91	24.47	145247
2014-10-09	24.56	24.59	23.95	23.99	87967
2014-10-10	23.91	24.11	23.72	23.75	330318
2014-10-13	23.73	23.90	23.57	23.61	119597
2014-10-14	23.77	24.20	23.77	23.94	144937
2014-10-15	23.56	23.96	23.17	23.83	232820
2014-10-16	23.46	24.10	23.46	24.00	124240
2014-10-17	24.23	24.38	24.12	24.22	63611
2014-10-20	24.18	24.39	24.18	24.38	67161
2014-10-21	24.54	25.01	24.54	24.98	112002
2014-10-22	25.04	25.12	24.67	24.68	51538
2014-10-23	24.86	25.26	24.83	25.08	50825
2014-10-24	24.95	25.00	24.77	24.96	52893
2014-10-27	24.80	24.97	24.70	24.90	37598
2014-10-28	25.00	25.59	25.00	25.58	84535
2014-10-29	25.65	25.71	25.39	25.51	88729
2014-10-30	25.44	25.77	25.38	25.71	48815
2014-10-31	25.94	25.94	25.75	25.84	163049
2014-11-03	25.87	25.95	25.74	25.78	69723
2014-11-04	25.77	25.79	25.65	25.69	40080
2014-11-05	25.89	25.90	25.77	25.85	48438
2014-11-06	25.84	26.07	25.84	26.07	74249
2014-11-07	26.07	26.17	25.96	26.17	46581
2014-11-10	26.15	26.26	26.15	26.24	42308
2014-11-11	26.18	26.24	26.08	26.15	50268
2014-11-12	26.06	26.28	26.05	26.22	34911
2014-11-13	26.22	26.26	26.20	26.23	13663
2014-11-14	25.99	26.08	25.93	25.96	85667
2014-11-17	25.97	25.97	25.83	25.88	74972
2014-11-18	25.95	26.20	25.93	26.16	74950
2014-11-19	26.16	26.16	25.84	26.01	342362
2014-11-20	25.89	26.13	25.84	26.11	61418
2014-11-21	26.39	26.45	26.14	26.24	105115
2014-11-24	26.24	26.41	26.24	26.41	51005
2014-11-25	26.48	26.53	26.38	26.43	41004
2014-11-26	26.47	26.47	26.33	26.38	36495
2014-11-28	26.34	26.34	25.79	25.82	47727
2014-12-01	25.72	25.77	25.52	25.56	62083
2014-12-02	25.57	25.81	25.57	25.69	591976
2014-12-03	25.76	26.10	25.69	26.05	162418
2014-12-04	26.00	26.00	25.82	25.87	41721
2014-12-05	25.89	25.91	25.79	25.84	44934
2014-12-08	25.83	25.96	25.45	25.48	86222
2014-12-09	25.33	25.78	25.27	25.74	60163
2014-12-10	25.70	25.70	25.10	25.12	75015
2014-12-11	25.19	25.48	25.13	25.17	76339
2014-12-12	25.03	25.05	24.67	24.67	72561
2014-12-15	24.76	24.81	24.41	24.50	91131
2014-12-16	24.43	24.86	24.43	24.45	69246
2014-12-17	24.50	24.93	24.38	24.90	71560
2014-12-18	25.15	25.42	25.05	25.40	61124
2014-12-19	25.43	25.46	25.31	25.46	34169
2014-12-22	25.44	25.58	25.39	25.58	47541
2014-12-23	25.64	25.88	25.62	25.80	78569
2014-12-24	25.87	25.98	25.81	25.91	21311
2014-12-26	25.97	26.15	25.97	26.04	49558
2014-12-29	26.10	26.24	26.03	26.17	74769
2014-12-30	26.11	26.20	26.01	26.02	61703
2014-12-31	26.07	26.12	25.73	25.75	84489
2015-01-02	25.84	25.88	25.48	25.74	57537
2015-01-05	25.58	25.58	25.02	25.06	210293
2015-01-06	25.13	25.13	24.57	24.80	99764
2015-01-07	25.00	25.00	24.80	24.92	138325
2015-01-08	25.10	25.39	25.10	25.35	108928
2015-01-09	25.37	25.37	25.10	25.13	57381
2015-01-12	25.14	25.14	24.73	24.86	139101
2015-01-13	24.99	25.23	24.49	24.77	77481
2015-01-14	24.48	24.69	24.40	24.63	175714
2015-01-15	24.72	24.75	24.32	24.32	201128
2015-01-16	24.30	24.50	24.22	24.49	59798
2015-01-20	24.56	24.60	24.25	24.43	514273
2015-01-21	24.38	24.68	24.35	24.65	113694
2015-01-22	24.72	25.01	24.58	25.00	91276
2015-01-23	24.93	24.93	24.70	24.74	77066
2015-01-26	24.72	24.94	24.68	24.94	56543
2015-01-27	24.68	24.94	24.61	24.85	73100
2015-01-28	24.93	24.93	24.43	24.47	116415
2015-01-29	24.49	24.84	24.40	24.82	96877
2015-01-30	24.60	24.77	24.41	24.41	74642
2015-02-02	24.50	24.84	24.42	24.82	79086
2015-02-03	25.00	25.29	24.84	25.26	485368
2015-02-04	25.17	25.17	24.72	24.73	82087
2015-02-05	24.82	25.06	24.77	25.03	69626
2015-02-06	25.04	25.09	24.85	24.92	56172
2015-02-09	24.88	25.11	24.79	24.89	70574
2015-02-10	25.03	25.03	24.78	24.94	65094
2015-02-11	24.84	24.93	24.70	24.81	71617
2015-02-12	24.95	25.08	24.95	25.07	61669
2015-02-13	25.11	25.31	25.11	25.29	69707
2015-02-17	25.32	25.32	25.13	25.24	57982
2015-02-18	25.08	25.39	24.80	25.34	230830
2015-02-19	25.22	25.41	25.21	25.39	98132
2015-02-20	25.32	25.45	25.14	25.38	114568
2015-02-23	25.32	25.41	25.20	25.39	184704
2015-02-24	25.34	25.60	25.30	25.54	68045
2015-02-25	25.52	25.57	25.40	25.46	76115
2015-02-26	25.49	25.50	25.34	25.46	66322
2015-02-27	25.47	25.48	25.38	25.38	59785
2015-03-02	25.40	25.55	25.31	25.52	48493
2015-03-03	25.40	25.46	25.31	25.35	107088
2015-03-04	25.24	25.24	25.03	25.14	95119
2015-03-05	25.11	25.17	25.02	25.14	59007
2015-03-06	25.06	25.06	24.65	24.70	63082
2015-03-09	24.67	24.84	24.67	24.78	138609
2015-03-10	24.58	24.60	24.43	24.43	120268
2015-03-11	24.51	24.51	24.32	24.42	147964
2015-03-12	24.46	24.91	24.46	24.87	63957
2015-03-13	24.78	24.78	24.40	24.62	60891
2015-03-16	24.73	24.92	24.73	24.89	76856
2015-03-17	24.76	24.92	24.69	24.91	50915
2015-03-18	24.82	25.40	24.69	25.34	77013
2015-03-19	25.32	25.32	24.96	25.11	57546
2015-03-20	25.16	25.40	25.16	25.40	59977
2015-03-23	25.35	25.41	25.28	25.32	66922
2015-03-24	25.36	25.36	25.18	25.18	57831
2015-03-25	25.24	25.24	24.84	24.84	59145
2015-03-26	24.75	24.82	24.65	24.71	67709
2015-03-27	24.74	24.79	24.63	24.77	64584
2015-03-30	24.86	25.07	24.86	25.00	53406
2015-03-31	24.91	25.00	24.87	24.90	568068
2015-04-01	24.95	24.96	24.76	24.91	121959
2015-04-02	24.96	25.18	24.91	25.09	179329
2015-04-06	25.09	25.55	25.00	25.45	103918
2015-04-07	25.47	25.47	25.20	25.22	284672
2015-04-08	25.14	25.21	24.87	25.03	96963
2015-04-09	25.07	25.07	24.86	24.99	136816
2015-04-10	25.05	25.08	24.94	25.04	151980
2015-04-13	25.02	25.09	24.91	24.91	57940
2015-04-14	24.95	25.09	24.88	25.07	67770
2015-04-15	25.18	25.53	25.16	25.43	57162
2015-04-16	25.40	25.47	25.29	25.36	110006
2015-04-17	25.21	25.21	24.96	25.03	49629
2015-04-20	25.14	25.33	25.14	25.23	59814
2015-04-21	25.30	25.30	24.98	24.99	49146
2015-04-22	25.04	25.08	24.83	25.06	40726
2015-04-23	25.03	25.33	25.02	25.27	65353
2015-04-24	25.27	25.30	25.20	25.26	68768
2015-04-27	25.26	25.57	25.26	25.37	64227
2015-04-28	25.40	25.48	25.23	25.47	79184
2015-04-29	25.36	25.54	25.21	25.42	102664
2015-04-30	25.35	25.43	25.10	25.16	52857
2015-05-01	25.25	25.27	24.99	25.22	30158
2015-05-04	25.24	25.35	25.22	25.25	77518
2015-05-05	25.24	25.40	24.96	25.00	53007
2015-05-06	25.12	25.16	24.98	25.15	45261
2015-05-07	25.15	25.23	25.05	25.18	50565
2015-05-08	25.41	25.45	25.30	25.30	66160
2015-05-11	25.31	25.40	25.24	25.29	34386
2015-05-12	25.61	25.68	25.37	25.64	148289
2015-05-13	25.83	25.91	25.76	25.80	52224
2015-05-14	25.94	26.15	25.90	26.12	71057
2015-05-15	26.12	26.19	26.06	26.10	46158
2015-05-18	26.09	26.23	25.98	26.20	52420
2015-05-19	26.18	26.21	25.98	26.13	39284
2015-05-20	26.14	26.22	26.07	26.17	94444
2015-05-21	26.15	26.33	26.12	26.29	109810
2015-05-22	26.27	26.27	26.01	26.07	35963
2015-05-26	25.97	25.99	25.66	25.78	75852
2015-05-27	25.84	26.05	25.76	26.02	42495
2015-05-28	25.97	25.97	25.81	25.97	43517
2015-05-29	25.93	25.95	25.72	25.73	150208
2015-06-01	25.81	25.90	25.62	25.81	116323
2015-06-02	25.75	26.02	25.71	25.87	45297
2015-06-03	25.91	26.03	25.86	25.94	48132
2015-06-04	25.88	25.88	25.61	25.65	146927
2015-06-05	25.59	25.63	25.40	25.62	51917
2015-06-08	25.59	25.60	25.49	25.50	46304
2015-06-09	25.56	25.71	25.53	25.57	42870
2015-06-10	25.68	25.89	25.68	25.84	48486
2015-06-11	25.91	25.91	25.73	25.87	138534
2015-06-12	25.76	25.78	25.66	25.71	28184
2015-06-15	25.68	25.68	25.10	25.20	81502
2015-06-16	25.19	25.29	25.14	25.29	87277
2015-06-17	25.30	25.35	25.18	25.24	79525
2015-06-18	25.37	25.56	25.31	25.51	154694
2015-06-19	25.44	25.48	25.29	25.30	40805
2015-06-22	25.42	25.54	25.40	25.52	54161
2015-06-23	25.57	25.64	25.49	25.63	164935
2015-06-24	25.55	25.66	25.46	25.49	34005
2015-06-25	25.55	25.57	25.41	25.41	49609
2015-06-26	25.45	25.47	25.33	25.37	46041
2015-06-29	25.18	25.25	24.84	24.85	69515
2015-06-30	25.09	25.10	24.86	24.95	61135
2015-07-01	25.15	25.17	24.85	24.95	42869
2015-07-02	24.97	24.97	24.80	24.93	45250
2015-07-06	24.77	24.91	24.60	24.68	40915
2015-07-07	24.80	24.93	24.46	24.92	46380
2015-07-08	24.72	24.81	24.42	24.53	71830
2015-07-09	24.81	24.81	24.46	24.48	39088
2015-07-10	24.66	24.75	24.61	24.69	99762
2015-07-13	24.81	24.99	24.81	24.97	34343
2015-07-14	24.98	25.11	24.98	25.06	52499
2015-07-15	25.07	25.07	24.64	24.70	201814
2015-07-16	24.86	24.93	24.77	24.85	38715
2015-07-17	24.84	24.84	24.61	24.68	32646
2015-07-20	24.71	24.80	24.54	24.54	42149
2015-07-21	24.43	24.43	24.12	24.15	63076
2015-07-22	24.07	24.15	23.85	23.92	220501
2015-07-23	23.92	23.99	23.66	23.68	78941
2015-07-24	23.67	23.69	23.39	23.45	119081
2015-07-27	23.30	23.37	23.16	23.29	163872
2015-07-28	23.36	23.61	23.24	23.52	390984
2015-07-29	23.57	23.85	23.50	23.80	64674
2015-07-30	23.75	23.94	23.71	23.89	145214
2015-07-31	23.92	24.00	23.77	23.82	29010
2015-08-03	23.81	23.82	23.44	23.54	70951
2015-08-04	23.57	23.60	23.41	23.45	52766
2015-08-05	23.86	24.20	23.84	24.01	153924
2015-08-06	24.05	24.05	23.29	23.34	114778
2015-08-07	23.36	23.43	23.10	23.18	131588
2015-08-10	23.34	23.56	23.25	23.55	50588
2015-08-11	23.35	23.39	23.11	23.16	56733
2015-08-12	23.04	23.43	22.77	23.36	166199
2015-08-13	23.40	23.56	23.33	23.36	82506
2015-08-14	23.30	23.49	23.30	23.46	31880
2015-08-17	23.40	23.60	23.29	23.60	57681
2015-08-18	23.60	23.64	23.38	23.47	38906
2015-08-19	23.34	23.34	23.00	23.14	78332
2015-08-20	22.98	22.98	22.56	22.58	119594
2015-08-21	22.38	22.46	21.98	22.00	194476
2015-08-24	20.85	21.95	20.17	21.20	356970
2015-08-25	21.46	21.75	20.79	20.79	161840
2015-08-26	21.07	21.35	20.82	21.30	223707
2015-08-27	21.55	21.98	21.50	21.89	77368
2015-08-28	21.79	22.20	21.79	22.09	94011
2015-08-31	22.04	22.12	21.85	21.97	81788
2015-09-01	21.55	21.75	21.33	21.44	93182
2015-09-02	21.69	21.70	21.39	21.68	81824
2015-09-03	21.75	22.10	21.72	21.92	57396
2015-09-04	21.65	21.79	21.47	21.52	66048
2015-09-08	21.83	22.05	21.82	22.02	41834
2015-09-09	22.20	22.20	21.76	21.79	43508
2015-09-10	21.79	21.93	21.63	21.67	53709
2015-09-11	21.60	21.75	21.48	21.75	52314
2015-09-14	21.79	21.79	21.51	21.57	59470
2015-09-15	21.64	21.87	21.54	21.83	56454
2015-09-16	21.86	22.22	21.86	22.20	51181
2015-09-17	22.19	22.48	22.10	22.13	58255
2015-09-18	21.78	21.96	21.68	21.72	46724
2015-09-21	21.79	21.88	21.55	21.57	79441
2015-09-22	21.42	21.44	21.18	21.34	112730
2015-09-23	21.38	21.43	21.02	21.03	66869
2015-09-24	20.94	21.08	20.76	21.08	128217
2015-09-25	21.24	21.24	20.91	20.95	89987
2015-09-28	20.84	20.84	20.38	20.38	210422
2015-09-29	20.42	20.52	20.16	20.26	94285
2015-09-30	20.44	20.56	20.29	20.54	49440
2015-10-01	20.60	20.71	20.34	20.51	412807
2015-10-02	20.34	21.07	20.30	21.07	55158
2015-10-05	21.20	21.71	21.20	21.68	43764
2015-10-06	21.67	21.88	21.63	21.68	33808
2015-10-07	21.80	22.12	21.80	22.11	70993
2015-10-08	22.08	22.67	22.08	22.60	51723
2015-10-09	22.63	22.70	22.49	22.54	33051
2015-10-12	22.53	22.53	22.36	22.43	48134
2015-10-13	22.31	22.52	22.16	22.17	47975
2015-10-14	22.18	22.22	22.01	22.06	31242
2015-10-15	22.08	22.33	21.88	22.33	96685
2015-10-16	22.37	22.37	22.02	22.16	40245
2015-10-19	22.08	22.23	22.05	22.20	48888
2015-10-20	22.24	22.44	22.17	22.25	70739
2015-10-21	22.31	22.34	22.02	22.03	48700
2015-10-22	22.14	22.68	22.13	22.60	71362
2015-10-23	22.68	22.75	22.58	22.67	49305
2015-10-26	22.65	22.72	22.51	22.57	70481
2015-10-27	22.49	22.58	22.29	22.38	80750
2015-10-28	22.45	22.83	22.45	22.83	39834
2015-10-29	22.76	22.85	22.63	22.76	67806
2015-10-30	22.78	22.90	22.67	22.81	56052
2015-11-02	22.80	23.20	22.74	23.11	70428
2015-11-03	23.08	23.33	23.08	23.19	88673
2015-11-04	23.26	23.33	23.12	23.17	40836
2015-11-05	23.15	23.15	22.91	23.05	81489
2015-11-06	22.98	23.01	22.74	22.95	95033
2015-11-09	22.89	22.91	22.54	22.64	71843
2015-11-10	22.64	22.64	22.30	22.41	45467
2015-11-11	22.47	22.47	22.31	22.36	47157
2015-11-12	22.21	22.21	21.72	21.74	109323
2015-11-13	21.71	22.02	21.71	21.85	52489
2015-11-16	21.80	22.07	21.76	22.05	50300
2015-11-17	22.04	22.04	21.63	21.70	59400
2015-11-18	21.77	22.11	21.67	22.10	113084
2015-11-19	22.10	22.12	21.92	21.99	80076
2015-11-20	22.07	22.22	22.06	22.15	53321
2015-11-23	22.15	22.34	22.14	22.18	36265
2015-11-24	22.09	22.23	21.95	22.17	49307
2015-11-25	22.16	22.18	22.09	22.10	37176
2015-11-27	22.11	22.25	22.10	22.22	39977
2015-11-30	22.25	22.29	22.13	22.14	36366
2015-12-01	22.30	22.40	22.19	22.37	117231
2015-12-02	22.30	22.33	22.00	22.05	361928
2015-12-03	22.12	22.15	21.74	21.86	926818
2015-12-04	21.87	22.09	21.87	22.08	42682
2015-12-07	21.99	21.99	21.72	21.81	42395
2015-12-08	21.62	21.68	21.46	21.51	92742
2015-12-09	21.52	22.01	21.52	21.63	61678
2015-12-10	21.58	21.76	21.55	21.68	59161
2015-12-11	21.48	21.57	21.33	21.34	80288
2015-12-14	21.34	21.44	21.23	21.40	136811
2015-12-15	21.54	21.66	21.49	21.60	59958
2015-12-16	21.74	22.14	21.74	22.08	64689
2015-12-17	22.14	22.14	21.67	21.67	71085
2015-12-18	21.54	21.60	21.33	21.33	71231
2015-12-21	21.45	21.45	21.13	21.30	72327
2015-12-22	21.35	21.56	21.08	21.49	124658
2015-12-23	21.60	21.96	21.60	21.91	187206
2015-12-24	21.90	21.95	21.74	21.83	28750
2015-12-28	21.69	21.71	21.53	21.67	50252
2015-12-29	21.79	21.96	21.69	21.88	93699
2015-12-30	21.81	22.05	21.77	21.80	74740
2015-12-31	21.76	21.86	21.60	21.67	58607
2016-01-04	21.43	21.44	21.14	21.43	62527
2016-01-05	21.47	21.48	20.98	21.11	46581
2016-01-06	20.82	20.99	20.63	20.75	59518
2016-01-07	20.39	20.52	19.96	20.08	184737
2016-01-08	20.20	20.27	19.83	19.85	74472
2016-01-11	19.90	20.00	19.54	19.69	104967
2016-01-12	19.87	20.06	19.46	19.69	116587
2016-01-13	19.79	19.91	19.07	19.09	87703
2016-01-14	19.17	19.72	18.88	19.57	65370
2016-01-15	19.10	19.21	18.74	19.20	123359
2016-01-19	19.39	19.39	18.72	18.89	138350
2016-01-20	18.68	19.01	18.15	18.84	181977
2016-01-21	18.85	19.21	18.77	18.92	138202
2016-01-22	19.21	19.56	19.12	19.47	68358
2016-01-25	19.40	19.44	18.96	18.99	81852
2016-01-26	19.07	19.58	19.07	19.55	78671
2016-01-27	19.53	19.78	19.33	19.45	119284
2016-01-28	19.70	19.75	19.49	19.59	68786
2016-01-29	19.68	20.33	19.68	20.33	75475
2016-02-01	20.08	20.12	19.87	20.05	78193
2016-02-02	19.86	19.86	19.41	19.47	402644
2016-02-03	19.56	19.82	19.33	19.80	179794
2016-02-04	19.78	20.38	19.78	20.02	51045
2016-02-05	19.95	19.98	19.59	19.70	118639
2016-02-08	19.50	19.63	19.07	19.31	50017
2016-02-09	19.11	19.42	19.08	19.29	75994
2016-02-10	19.34	19.48	19.17	19.18	68313
2016-02-11	18.89	19.07	18.69	18.92	70925
2016-02-12	19.12	19.41	19.02	19.31	72449
2016-02-16	19.56	19.77	19.38	19.71	42506
2016-02-17	19.81	20.31	19.81	20.17	77176
2016-02-18	20.22	20.36	20.09	20.27	74514
2016-02-19	20.19	20.19	20.04	20.14	40088
2016-02-22	20.36	20.52	20.36	20.50	139624
2016-02-23	20.41	20.47	20.17	20.18	86271
2016-02-24	20.01	20.19	19.71	20.16	82425
2016-02-25	20.19	20.29	19.95	20.27	40325
2016-02-26	20.23	20.40	20.12	20.33	28635
2016-02-29	20.39	20.72	20.36	20.50	45922
2016-03-01	20.44	20.88	20.44	20.86	33099
2016-03-02	20.85	21.30	20.68	21.18	86782
2016-03-03	21.18	21.18	21.18	21.06	74568
2016-03-04	21.13	21.40	20.97	21.29	54388
2016-03-07	21.18	21.59	21.18	21.59	53567
2016-03-08	21.83	21.83	21.36	21.38	46206
2016-03-09	21.45	21.58	21.36	21.44	36052
2016-03-10	21.44	21.44	21.44	21.24	38395
2016-03-11	21.24	21.24	21.24	21.64	61596
2016-03-14	21.61	21.61	21.38	21.43	35342
2016-03-15	21.48	21.48	21.48	21.57	44764
2016-03-16	21.20	21.54	21.16	21.54	23115
2016-03-17	21.54	21.84	21.47	21.77	58029
2016-03-18	21.81	21.93	21.73	21.75	74043
2016-03-21	21.72	21.87	21.71	21.81	47558
2016-03-22	21.72	21.88	21.69	21.79	33774
2016-03-23	21.74	21.74	21.52	21.52	47697
2016-03-24	21.52	21.52	21.52	21.60	64709
2016-03-28	21.64	21.65	21.50	21.64	56836
2016-03-29	21.52	22.10	21.51	22.10	47872
2016-03-30	22.17	22.17	22.02	22.02	66610
2016-03-31	22.05	22.05	21.93	21.96	32965
2016-04-01	21.86	22.19	21.80	22.17	53642
2016-04-04	22.15	22.15	21.89	21.92	531065
2016-04-05	21.92	21.92	21.92	21.71	42798
2016-04-06	21.72	21.82	21.59	21.80	41581
2016-04-07	21.69	21.77	21.50	21.62	41726
2016-04-08	21.75	21.94	21.75	21.80	31708
2016-04-11	21.86	22.00	21.76	21.79	73552
2016-04-12	21.79	22.01	21.73	22.00	42662
2016-04-13	22.09	22.34	22.01	22.34	83863
2016-04-14	22.38	22.40	22.29	22.38	45877
2016-04-15	22.37	22.45	22.30	22.45	71809
2016-04-18	22.37	22.61	22.30	22.61	53997
2016-04-19	22.66	22.85	22.66	22.82	56094
2016-04-20	22.81	22.91	22.65	22.77	50679
2016-04-21	22.83	22.99	22.77	22.81	70162
2016-04-22	22.83	23.06	22.83	23.06	56233
2016-04-25	23.03	23.03	22.84	22.90	39687
2016-04-26	23.01	23.23	22.95	23.23	39528
2016-04-27	23.25	23.43	23.20	23.40	46085
2016-04-28	23.31	23.39	23.06	23.10	47705
2016-04-29	23.08	23.10	22.81	22.96	98747
2016-05-02	23.00	23.29	22.97	23.28	33154
2016-05-03	23.18	23.22	22.80	22.93	48338
2016-05-04	22.86	22.96	22.76	22.83	48923
2016-05-05	22.89	22.89	22.59	22.61	19204
2016-05-06	22.58	22.83	22.57	22.83	23834
2016-05-09	22.79	22.79	22.66	22.68	30984
2016-05-10	22.82	22.97	22.73	22.96	35492
2016-05-11	22.90	23.04	22.87	22.87	40586
2016-05-12	22.94	23.04	22.76	22.88	38559
2016-05-13	22.87	22.92	22.69	22.75	42313
2016-05-16	22.77	23.08	22.77	23.01	31215
2016-05-17	22.93	23.02	22.62	22.71	34202
2016-05-18	22.61	22.89	22.50	22.68	93776
2016-05-19	22.52	22.61	22.38	22.57	60627
2016-05-20	22.69	22.82	22.65	22.73	21723
2016-05-23	22.71	22.90	22.59	22.68	47948
2016-05-24	22.75	23.03	22.74	22.98	31675
2016-05-25	23.11	23.14	23.01	23.06	50500
2016-05-26	23.09	23.15	23.02	23.05	39669
2016-05-27	23.01	23.17	23.01	23.13	39310
2016-05-31	23.15	23.25	23.15	23.23	43683
2016-06-01	23.16	23.39	23.11	23.36	169893
2016-06-02	23.29	23.42	23.26	23.42	155671
2016-06-03	23.39	23.43	23.27	23.39	33749
2016-06-06	23.44	23.60	23.39	23.58	27933
2016-06-07	23.56	23.80	23.56	23.77	51676
2016-06-08	23.80	23.97	23.80	23.96	48027
2016-06-09	23.85	23.90	23.75	23.89	50094
2016-06-10	23.70	23.70	23.36	23.44	47740
2016-06-13	23.32	23.32	23.08	23.09	39263
2016-06-14	23.03	23.16	22.98	23.16	38744
2016-06-15	23.28	23.28	23.08	23.10	100742
2016-06-16	23.01	23.18	22.85	23.16	38619
2016-06-17	23.20	23.22	23.02	23.14	18909
2016-06-20	23.33	23.52	23.33	23.43	67199
2016-06-21	23.43	23.48	23.31	23.36	30083
2016-06-22	23.45	23.47	23.33	23.34	38378
2016-06-23	23.47	23.68	23.47	23.68	38683
2016-06-24	22.87	23.14	22.80	22.97	55621
2016-06-27	22.81	22.81	22.37	22.59	91411
2016-06-28	22.79	22.86	22.69	22.84	23543
2016-06-29	23.02	23.23	23.02	23.15	56486
2016-06-30	23.16	23.64	23.16	23.64	52426
2016-07-01	23.63	23.83	23.58	23.65	39388
2016-07-05	23.64	23.64	23.38	23.51	25679
2016-07-06	23.46	23.58	23.36	23.57	136652
2016-07-07	23.60	23.70	23.42	23.50	96963
2016-07-08	23.66	23.99	23.66	23.97	50652
2016-07-11	24.02	24.12	24.02	24.08	49474
2016-07-12	24.19	24.26	24.11	24.18	77136
2016-07-13	24.23	24.26	24.15	24.19	39060
2016-07-14	24.30	24.35	24.25	24.25	94174
2016-07-15	24.28	24.32	24.20	24.25	52365
2016-07-18	24.26	24.29	24.15	24.18	42730
2016-07-19	24.18	24.19	24.08	24.17	43326
2016-07-20	24.19	24.32	24.15	24.27	49594
2016-07-21	24.23	24.23	24.03	24.11	40882
2016-07-22	24.10	24.33	24.04	24.33	36991
2016-07-25	24.26	24.26	24.00	24.11	37119
2016-07-26	24.16	24.38	24.16	24.38	61425
2016-07-27	24.39	24.41	24.25	24.36	62267
2016-07-28	24.32	24.45	24.32	24.41	31217
2016-07-29	24.36	24.54	24.32	24.45	36044
2016-08-01	24.41	24.47	24.31	24.33	42059
2016-08-02	24.30	24.30	24.06	24.13	54779
2016-08-03	24.10	24.15	23.95	24.11	37000
2016-08-04	24.14	24.34	24.14	24.22	30806
2016-08-05	24.33	24.40	24.26	24.39	28249
2016-08-08	24.38	24.43	24.31	24.35	32348
2016-08-09	24.36	24.41	24.33	24.38	18763
2016-08-10	24.42	24.45	24.31	24.42	26404
2016-08-11	24.42	24.60	24.42	24.60	39384
2016-08-12	24.57	24.61	24.42	24.51	35814
2016-08-15	24.52	24.71	24.52	24.64	82080
2016-08-16	24.65	24.65	24.40	24.41	36182
2016-08-17	24.41	24.49	24.31	24.46	51050
2016-08-18	24.46	24.56	24.43	24.56	33623
2016-08-19	24.49	24.64	24.40	24.62	35513
2016-08-22	24.55	24.66	24.49	24.64	22950
2016-08-23	24.68	24.77	24.68	24.68	26801
2016-08-24	24.65	24.65	24.47	24.50	34492
2016-08-25	24.47	24.57	24.40	24.51	40364
2016-08-26	24.58	24.73	24.35	24.45	36272
2016-08-29	24.43	24.70	24.43	24.62	31656
2016-08-30	24.61	24.61	24.45	24.48	41858
2016-08-31	24.57	24.57	24.27	24.37	29412
2016-09-01	24.34	24.37	24.20	24.36	28235
2016-09-02	24.49	24.68	24.47	24.68	34263
2016-09-06	24.71	24.79	24.60	24.65	164934
2016-09-07	24.58	24.61	24.47	24.60	29080
2016-09-08	24.57	24.61	24.53	24.55	57367
2016-09-09	24.32	24.55	23.62	23.62	235431
2016-09-12	23.50	23.91	23.48	23.90	35206
2016-09-13	23.79	23.81	23.47	23.51	65177
2016-09-14	23.51	23.61	23.47	23.50	34432
2016-09-15	23.51	23.80	23.50	23.73	59614
2016-09-16	23.64	23.70	23.59	23.69	23938
2016-09-19	23.89	23.95	23.79	23.88	35113
2016-09-20	23.97	23.98	23.84	23.84	37683
2016-09-21	23.93	24.28	23.91	24.26	73380
2016-09-22	24.39	24.65	24.38	24.63	46373
2016-09-23	24.58	24.60	24.39	24.41	30728
2016-09-26	24.32	24.39	24.25	24.26	91515
2016-09-27	24.24	24.41	24.24	24.41	23222
2016-09-28	24.45	24.63	24.37	24.63	21568
2016-09-29	24.65	24.72	24.36	24.42	63522
2016-09-30	24.51	24.69	24.42	24.61	45493
2016-10-03	24.55	24.57	24.48	24.55	32279
2016-10-04	24.56	24.60	24.18	24.25	60686
2016-10-05	24.37	24.44	24.31	24.33	21938
2016-10-06	24.24	24.32	24.09	24.31	37262
2016-10-07	24.34	24.34	23.98	24.03	31700
2016-10-10	24.11	24.30	24.09	24.10	23553
2016-10-11	24.02	24.02	23.61	23.74	33311
2016-10-12	23.79	23.96	23.79	23.88	27353
2016-10-13	23.70	23.87	23.70	23.76	36935
2016-10-14	23.88	23.99	23.69	23.69	21915
2016-10-17	23.69	23.78	23.69	23.71	22371
2016-10-18	23.93	23.93	23.75	23.82	23179
2016-10-19	23.87	23.96	23.72	23.89	150493
2016-10-20	23.84	23.89	23.74	23.86	22070
2016-10-21	23.69	23.82	23.60	23.81	33959
2016-10-24	23.94	24.11	23.93	23.98	26256
2016-10-25	23.91	23.91	23.58	23.60	365154
2016-10-26	23.48	23.59	23.42	23.45	56742
2016-10-27	23.54	23.56	23.41	23.44	35674
2016-10-28	23.44	23.60	23.36	23.43	50891
2016-10-31	23.49	23.66	23.49	23.62	37808
2016-11-01	23.63	23.63	23.16	23.26	72647
2016-11-02	23.21	23.26	23.07	23.07	117830
2016-11-03	23.14	23.16	22.89	22.92	216302
2016-11-04	22.95	23.16	22.92	22.92	39293
2016-11-07	23.24	23.38	23.23	23.37	40003
2016-11-08	23.35	23.67	23.34	23.61	162076
2016-11-09	23.36	24.15	23.36	24.05	65661
2016-11-10	24.13	24.41	24.04	24.33	63284
2016-11-11	24.22	24.42	24.20	24.35	81263
2016-11-14	24.38	24.48	24.33	24.42	139760
2016-11-15	24.48	24.62	24.44	24.60	36390
2016-11-16	24.54	24.66	24.47	24.66	28072
2016-11-17	24.66	24.75	24.62	24.65	43359
2016-11-18	24.65	24.68	24.52	24.55	24525
2016-11-21	24.70	24.79	24.60	24.76	41294
2016-11-22	24.85	25.06	24.76	25.05	73415
2016-11-23	24.95	25.02	24.93	24.96	32742
2016-11-25	25.00	25.12	25.00	25.12	17981
2016-11-28	25.15	25.15	24.99	25.00	36475
2016-11-29	25.00	25.07	24.93	24.96	69600
2016-11-30	25.05	25.05	24.81	24.81	45121
2016-12-01	24.80	24.89	24.73	24.80	41051
2016-12-02	24.84	24.88	24.72	24.77	535801
2016-12-05	24.89	24.96	24.85	24.94	30283
2016-12-06	24.95	25.07	24.87	25.06	61177
2016-12-07	24.93	25.25	24.93	25.25	51779
2016-12-08	25.23	25.44	25.17	25.38	59230
2016-12-09	25.40	25.44	25.32	25.43	22148
2016-12-12	25.35	25.49	25.32	25.36	53589
2016-12-13	25.48	25.55	25.32	25.41	45638
2016-12-14	25.37	25.51	25.02	25.05	43109
2016-12-15	25.04	25.23	25.00	25.08	43717
2016-12-16	24.99	25.16	24.89	24.95	38731
2016-12-19	24.85	25.00	24.85	24.97	29172
2016-12-20	25.01	25.11	24.97	25.08	59157
2016-12-21	25.12	25.18	24.90	24.90	67225
2016-12-22	24.87	24.91	24.73	24.78	48407
2016-12-23	24.77	24.88	24.77	24.88	20779
2016-12-27	24.86	25.02	24.86	24.96	25810
2016-12-28	24.98	25.06	24.64	24.64	23850
2016-12-29	24.56	24.78	24.56	24.67	29508
2016-12-30	24.78	24.78	24.51	24.59	24695
2017-01-03	24.39	24.84	24.39	24.79	55884
2017-01-04	24.78	25.08	24.78	25.04	32951
2017-01-05	24.98	25.07	24.85	24.91	26762
2017-01-06	24.92	25.04	24.87	24.87	37757
2017-01-09	24.83	24.84	24.61	24.65	154877
2017-01-10	24.61	24.80	24.61	24.72	24346
2017-01-11	24.73	24.98	24.70	24.98	27026
2017-01-12	24.96	24.96	24.62	24.87	12723
2017-01-13	24.90	25.10	24.88	25.02	19080
2017-01-17	24.95	24.95	24.75	24.83	31940
2017-01-18	24.81	24.97	24.81	24.91	34092
2017-01-19	24.85	24.98	24.76	24.80	26321
2017-01-20	24.83	24.95	24.79	24.88	19078
2017-01-23	24.79	24.96	24.79	24.90	22120
2017-01-24	24.91	25.26	24.91	25.18	37543
2017-01-25	25.31	25.66	25.31	25.62	358492
2017-01-26	25.63	25.63	25.41	25.51	37981
2017-01-27	25.47	25.50	25.39	25.48	51973
2017-01-30	25.37	25.37	25.01	25.19	76938
2017-01-31	25.18	25.35	25.12	25.33	46463
2017-02-01	25.39	25.48	25.18	25.30	44058
2017-02-02	25.24	25.28	25.15	25.20	39207
2017-02-03	25.27	25.50	25.27	25.48	46197
2017-02-06	25.47	25.47	25.19	25.30	30462
2017-02-07	25.29	25.41	25.22	25.31	45689
2017-02-08	25.25	25.28	25.18	25.27	147844
2017-02-09	25.27	25.55	25.27	25.50	79279
2017-02-10	25.57	25.74	25.52	25.74	148076
2017-02-13	25.85	25.88	25.75	25.78	35521
2017-02-14	25.67	25.73	25.55	25.65	44244
2017-02-15	25.63	25.84	25.59	25.82	32268
2017-02-16	25.77	25.78	25.61	25.76	29775
2017-02-17	25.65	25.78	25.65	25.77	40382
2017-02-21	25.80	26.00	25.77	26.00	82558
2017-02-22	25.95	26.12	25.94	26.04	54907
2017-02-23	26.11	26.16	25.82	25.93	53543
2017-02-24	25.84	26.04	25.70	26.04	30929
2017-02-27	26.01	26.23	26.00	26.22	33885
2017-02-28	26.13	26.21	25.97	25.97	38552
2017-03-01	26.18	26.45	26.18	26.38	33408
2017-03-02	26.36	26.38	26.05	26.09	44906
2017-03-03	25.94	26.13	25.94	26.08	144616
2017-03-06	25.98	26.06	25.92	25.93	38522
2017-03-07	25.90	25.99	25.86	25.90	25395
2017-03-08	25.93	25.93	25.69	25.72	32451
2017-03-09	25.72	25.76	25.49	25.55	46335
2017-03-10	25.70	25.84	25.65	25.82	27224
2017-03-13	25.83	25.96	25.80	25.94	30246
2017-03-14	25.80	25.80	25.59	25.66	38837
2017-03-15	25.75	26.20	25.75	26.13	36835
2017-03-16	26.13	26.13	25.92	25.94	30822
2017-03-17	26.01	26.13	25.97	26.10	76855
2017-03-20	26.05	26.18	25.90	25.93	120357
2017-03-21	26.06	26.06	25.59	25.66	73163
2017-03-22	25.59	25.92	25.59	25.69	100609
2017-03-23	25.72	25.84	25.64	25.70	32808
2017-03-24	25.70	25.82	25.54	25.62	48319
2017-03-27	25.37	25.64	25.33	25.56	41437
2017-03-28	25.48	25.79	25.48	25.76	28602
2017-03-29	25.78	25.82	25.64	25.79	20978
2017-03-30	25.83	26.01	25.83	26.01	19187
2017-03-31	25.99	26.15	25.96	26.03	25010
2017-04-03	26.12	26.12	25.78	25.88	46844
2017-04-04	25.84	25.92	25.77	25.86	27692
2017-04-05	25.99	26.14	25.81	25.84	61632
2017-04-06	25.85	26.03	25.76	25.93	34139
2017-04-07	25.97	26.05	25.85	25.95	31998
2017-04-10	25.96	26.18	25.95	26.04	29743
2017-04-11	25.95	26.16	25.89	26.16	44331
2017-04-12	26.06	26.06	25.79	25.82	23246
2017-04-13	25.72	25.89	25.59	25.62	23879
2017-04-17	25.56	25.89	25.56	25.88	24061
2017-04-18	25.78	25.91	25.75	25.87	60771
2017-04-19	25.98	26.04	25.78	25.91	45379
2017-04-20	25.98	26.19	25.96	26.12	31770
2017-04-21	26.02	26.22	26.02	26.16	28267
2017-04-24	26.42	26.51	26.39	26.45	52449
2017-04-25	26.51	26.91	26.51	26.84	66724
2017-04-26	26.75	27.03	26.75	26.91	42971
2017-04-27	26.92	27.02	26.88	26.94	32231
2017-04-28	26.97	26.97	26.68	26.72	23944
2017-05-01	26.79	26.79	26.57	26.70	68232
2017-05-02	26.69	26.72	26.56	26.59	93005
2017-05-03	26.59	26.59	26.41	26.52	38008
2017-05-04	26.50	26.58	26.45	26.54	65508
2017-05-05	26.63	26.80	26.61	26.80	38452
2017-05-08	26.80	26.84	26.60	26.74	27004
2017-05-09	26.77	26.77	26.61	26.66	25359
2017-05-10	26.60	26.70	26.56	26.65	122909
2017-05-11	26.58	26.67	26.30	26.60	32637
2017-05-12	26.51	26.59	26.41	26.44	25660
2017-05-15	26.53	26.70	26.53	26.64	24142
2017-05-16	26.73	26.73	26.56	26.68	140738
2017-05-17	26.42	26.55	26.30	26.33	41016
2017-05-18	26.30	26.39	26.16	26.29	46852
2017-05-19	26.36	26.68	26.36	26.58	17874
2017-05-22	26.64	26.68	26.58	26.67	24210
2017-05-23	26.73	26.85	26.69	26.81	32916
2017-05-24	26.78	26.91	26.74	26.79	82095
2017-05-25	26.92	26.94	26.77	26.87	27903
2017-05-26	26.82	26.87	26.78	26.84	28056
2017-05-30	26.85	26.90	26.72	26.89	26020
2017-05-31	26.90	27.00	26.74	26.90	31092
2017-06-01	26.94	27.23	26.93	27.22	27663
2017-06-02	27.27	27.59	27.27	27.40	173039
2017-06-05	27.37	27.47	27.29	27.29	28220
2017-06-06	27.11	27.11	26.75	26.84	55949
2017-06-07	26.88	26.92	26.78	26.86	27902
2017-06-08	26.88	27.00	26.80	26.96	30922
2017-06-09	26.79	27.15	26.79	27.08	23830
2017-06-12	27.03	27.10	26.94	27.01	25329
2017-06-13	27.12	27.23	26.96	27.19	27485
2017-06-14	27.14	27.25	27.00	27.23	26282
2017-06-15	27.02	27.26	27.02	27.23	27398
2017-06-16	27.16	27.25	27.07	27.23	43603
2017-06-19	27.30	27.37	27.24	27.33	17390
2017-06-20	27.34	27.34	27.09	27.13	86642
2017-06-21	27.33	27.33	26.87	26.92	28682
2017-06-22	26.92	26.98	26.86	26.86	34060
2017-06-23	26.98	27.00	26.88	26.99	22698
2017-06-26	27.12	27.12	26.95	27.04	25674
2017-06-27	27.07	27.07	26.83	26.84	44729
2017-06-28	26.90	27.05	26.85	27.01	24974
2017-06-29	26.99	26.99	26.64	26.81	25496
2017-06-30	26.91	27.06	26.91	26.97	21242
2017-07-03	27.24	27.24	27.02	27.08	30042
2017-07-05	27.04	27.06	26.91	27.00	27436
2017-07-06	26.89	27.01	26.70	26.72	27805
2017-07-07	26.72	26.94	26.72	26.93	124158
2017-07-10	26.87	26.98	26.81	26.90	21117
2017-07-11	26.81	26.93	26.76	26.86	22505
2017-07-12	27.02	27.23	27.02	27.11	37364
2017-07-13	27.03	27.15	26.99	27.13	20814
2017-07-14	27.20	27.35	27.19	27.30	22257
2017-07-17	27.24	27.44	27.21	27.36	33148
2017-07-18	27.33	27.41	27.32	27.38	28007
2017-07-19	27.39	27.58	27.37	27.58	31474
2017-07-20	27.56	27.64	27.46	27.56	24432
2017-07-21	27.56	27.65	27.49	27.60	34827
2017-07-24	27.60	27.60	27.41	27.47	48817
2017-07-25	27.55	27.55	27.31	27.31	21157
2017-07-26	27.32	27.34	27.21	27.24	29091
2017-07-27	27.30	27.30	27.09	27.18	31825
2017-07-28	27.13	27.25	27.11	27.25	33452
2017-07-31	27.27	27.29	27.19	27.22	27749
2017-08-01	27.20	27.33	27.20	27.30	33226
2017-08-02	27.28	27.31	27.16	27.26	50272
2017-08-03	27.27	27.27	27.12	27.19	24116
2017-08-04	27.05	27.36	27.05	27.31	32999
2017-08-07	27.37	27.40	27.27	27.38	17685
2017-08-08	27.39	27.50	27.28	27.33	32980
2017-08-09	27.22	27.31	27.11	27.16	48076
2017-08-10	27.03	27.05	26.70	26.70	63100
2017-08-11	26.61	26.84	26.50	26.75	34548
2017-08-14	26.91	27.13	26.90	27.11	31020
2017-08-15	27.11	27.11	26.92	26.94	66374
2017-08-16	27.05	27.16	26.82	27.09	33943
2017-08-17	27.01	27.04	26.58	26.58	72070
2017-08-18	26.55	26.73	26.47	26.62	41730
2017-08-21	26.61	26.66	26.52	26.63	16637
2017-08-22	26.74	26.93	26.69	26.93	19106
2017-08-23	26.83	26.83	26.71	26.72	28640
2017-08-24	26.70	26.77	26.55	26.55	40663
2017-08-25	26.59	26.75	26.59	26.67	20901
2017-08-28	26.67	26.76	26.64	26.64	20674
2017-08-29	26.52	26.73	26.50	26.71	36578
2017-08-30	26.57	26.84	26.57	26.80	29527
2017-08-31	26.78	27.12	26.78	27.09	34304
2017-09-01	27.24	27.24	27.10	27.17	22253
2017-09-05	27.12	27.20	26.98	27.00	23093
2017-09-06	27.11	27.20	27.04	27.18	26535
2017-09-07	27.14	27.29	27.08	27.29	27635
2017-09-08	27.25	27.50	27.25	27.48	19539
2017-09-11	27.50	27.69	27.50	27.66	21679
2017-09-12	27.76	27.79	27.64	27.74	19823
2017-09-13	27.69	27.72	27.64	27.66	19722
2017-09-14	27.63	27.75	27.61	27.75	23149
2017-09-15	27.56	27.78	27.56	27.77	35296
2017-09-18	27.76	27.92	27.54	27.89	143530
2017-09-19	27.93	27.93	27.86	27.92	41336
2017-09-20	27.99	28.16	27.92	28.14	50882
2017-09-21	28.35	28.38	28.31	28.31	34407
2017-09-22	28.26	28.50	28.26	28.50	26804
2017-09-25	28.71	28.71	28.31	28.43	60831
2017-09-26	28.45	28.47	28.38	28.41	47986
2017-09-27	28.45	28.47	28.18	28.47	39393
2017-09-28	28.37	28.45	28.32	28.44	35081
2017-09-29	28.52	28.56	28.48	28.50	21967
2017-10-02	28.57	28.87	28.57	28.87	38340
2017-10-03	28.86	28.95	28.79	28.95	127172
2017-10-04	28.99	29.10	28.94	29.07	25117
2017-10-05	29.15	29.16	29.02	29.03	24630
2017-10-06	28.98	29.16	28.96	29.08	23000
2017-10-09	29.10	29.14	28.99	29.04	15455
2017-10-10	29.07	29.15	28.98	29.02	121361
2017-10-11	29.03	29.03	28.91	28.95	41276
2017-10-12	28.96	29.10	28.95	29.07	20200
2017-10-13	29.19	29.22	29.03	29.04	32975
2017-10-16	29.05	29.14	29.02	29.08	21685
2017-10-17	29.00	29.00	28.84	28.86	30973
2017-10-18	28.93	28.99	28.88	28.95	18383
2017-10-19	28.95	29.13	28.91	29.13	19842
2017-10-20	29.20	29.34	29.20	29.32	20039
2017-10-23	29.29	29.36	29.15	29.17	27543
2017-10-24	29.17	29.24	29.13	29.16	16512
2017-10-25	29.08	29.10	28.87	29.09	25219
2017-10-26	29.15	29.35	29.15	29.35	32350
2017-10-27	29.34	29.39	29.16	29.39	18124
2017-10-30	29.38	29.38	29.03	29.15	17488
2017-10-31	29.14	29.35	29.14	29.25	19349
2017-11-01	29.09	29.45	29.09	29.29	30762
2017-11-02	29.26	29.42	29.24	29.41	42523
2017-11-03	29.41	29.47	29.32	29.40	39145
2017-11-06	29.53	29.53	29.36	29.45	32338
2017-11-07	29.45	29.48	29.29	29.35	18915
2017-11-08	29.33	29.42	29.25	29.36	24373
2017-11-09	29.29	29.30	29.00	29.16	22711
2017-11-10	29.06	29.18	29.06	29.12	24365
2017-11-13	29.04	29.24	29.00	29.17	19557
2017-11-14	29.12	29.14	29.03	29.10	25041
2017-11-15	28.98	29.13	28.98	29.02	31540
2017-11-16	29.06	29.39	29.06	29.35	19239
2017-11-17	29.29	29.40	29.07	29.31	18031
2017-11-20	29.30	29.50	29.30	29.46	26924
2017-11-21	29.53	29.75	29.53	29.71	29317
2017-11-22	29.80	29.88	29.74	29.82	14221
2017-11-24	29.82	29.86	29.71	29.72	9563
2017-11-27	29.74	29.89	29.73	29.73	2177767
2017-11-28	29.87	30.17	29.78	30.17	19705
2017-11-29	30.11	30.25	30.10	30.24	322366
2017-11-30	30.25	30.52	30.25	30.51	31004
2017-12-01	30.49	30.54	29.71	30.23	35630
2017-12-04	30.39	30.55	30.25	30.25	24329
2017-12-05	30.40	30.45	30.17	30.20	47906
2017-12-06	30.11	30.22	30.10	30.10	20368
2017-12-07	30.05	30.29	30.04	30.29	17384
2017-12-08	30.32	30.32	30.21	30.30	35015
2017-12-11	30.30	30.35	30.05	30.09	49357
2017-12-12	30.13	30.24	29.97	29.99	32262
2017-12-13	30.00	30.17	30.00	30.03	33778
2017-12-14	30.10	30.10	29.66	29.67	35914
2017-12-15	29.76	30.10	29.76	29.93	30021
2017-12-18	30.10	30.26	30.10	30.21	22283
2017-12-19	30.13	30.30	30.06	30.07	150478
2017-12-20	30.10	30.23	30.09	30.15	62583
2017-12-21	30.18	30.28	30.15	30.23	28551
2017-12-22	30.15	30.28	30.02	30.07	18068
2017-12-26	30.13	30.24	30.13	30.16	19153
2017-12-27	30.21	30.34	30.15	30.23	29046
2017-12-28	30.34	30.42	30.18	30.36	20294
2017-12-29	30.44	30.49	30.27	30.27	21258
2018-01-02	30.37	30.40	30.17	30.28	34744
2018-01-03	30.26	30.39	30.19	30.38	47987
2018-01-04	30.40	30.54	30.40	30.44	18732
2018-01-05	30.44	30.55	30.30	30.51	57240
2018-01-08	30.50	30.77	30.50	30.75	68552
2018-01-09	30.82	30.95	30.78	30.79	24332
2018-01-10	30.80	30.80	30.45	30.53	42124
2018-01-11	30.67	30.97	30.61	30.95	68758
2018-01-12	30.96	31.10	30.96	31.03	23534
2018-01-16	31.12	31.29	30.80	30.86	62419
2018-01-17	30.87	31.09	30.87	31.03	442181
2018-01-18	31.01	31.13	30.96	30.97	32075
2018-01-19	31.03	31.34	31.03	31.33	18509
2018-01-22	31.38	31.38	31.12	31.34	38696
2018-01-23	31.28	31.28	31.10	31.21	59805
2018-01-24	31.33	31.48	31.26	31.39	76869
2018-01-25	31.57	31.61	31.38	31.56	60294
2018-01-26	31.60	31.75	31.54	31.75	50478
2018-01-29	31.82	31.82	31.52	31.53	56515
2018-01-30	31.37	31.41	31.20	31.30	37814
2018-01-31	31.48	31.51	31.12	31.18	69807
2018-02-01	31.13	31.48	31.13	31.34	27121
2018-02-02	31.13	31.22	30.85	30.88	49063
2018-02-05	30.67	30.87	29.56	29.56	157098
2018-02-06	29.02	29.84	28.70	29.70	134274
2018-02-07	29.66	29.92	29.60	29.60	39671
2018-02-08	29.43	29.52	28.73	28.73	53928
2018-02-09	28.95	29.18	28.20	28.90	114826
2018-02-12	29.13	29.62	29.02	29.45	59298
2018-02-13	29.33	29.63	29.24	29.58	36166
2018-02-14	29.12	29.91	29.12	29.90	43012
2018-02-15	30.08	30.25	29.90	30.24	44186
2018-02-16	30.22	30.57	30.16	30.33	30468
2018-02-20	30.21	30.38	30.08	30.14	23652
2018-02-21	30.13	30.70	30.13	30.24	37863
2018-02-22	30.37	30.57	30.23	30.26	26068
2018-02-23	30.48	30.59	30.36	30.59	16599
2018-02-26	30.70	30.87	30.55	30.83	22417
2018-02-27	30.90	30.94	30.52	30.53	20364
2018-02-28	30.59	30.63	30.01	30.06	24920
2018-03-01	29.99	30.17	29.50	29.59	50245
2018-03-02	29.34	29.67	29.27	29.64	28370
2018-03-05	29.47	30.00	29.47	29.90	25495
2018-03-06	29.94	30.18	29.87	30.14	56796
2018-03-07	29.91	30.54	29.85	30.49	17359
2018-03-08	30.60	30.63	30.41	30.61	28482
2018-03-09	30.81	31.27	30.81	31.27	38936
2018-03-12	31.35	31.35	31.12	31.22	134641
2018-03-13	31.34	31.48	31.06	31.17	33882
2018-03-14	31.27	31.27	30.95	31.04	47265
2018-03-15	31.17	31.17	31.00	31.10	21094
2018-03-16	31.09	31.42	31.06	31.40	13222
2018-03-19	31.26	31.28	30.92	31.16	31740
2018-03-20	31.20	31.32	31.18	31.28	27407
2018-03-21	31.25	31.39	31.20	31.20	29243
2018-03-22	30.99	31.13	30.46	30.49	36870
2018-03-23	30.52	30.63	29.83	29.87	25033
2018-03-26	30.20	30.49	29.98	30.47	28386
2018-03-27	30.48	30.58	30.00	30.12	46739
2018-03-28	30.10	30.22	29.97	30.07	32754
2018-03-29	30.16	30.66	30.16	30.47	28519
2018-04-02	30.45	30.45	29.50	29.77	32312
2018-04-03	29.88	30.19	29.73	30.19	32097
2018-04-04	29.87	30.40	29.78	30.37	76906
2018-04-05	30.49	30.67	30.42	30.64	22153
2018-04-06	30.41	30.62	29.80	29.93	24451
2018-04-09	30.13	30.36	30.02	30.04	17390
2018-04-10	30.39	30.59	30.32	30.43	46971
2018-04-11	30.27	30.37	30.18	30.33	19287
2018-04-12	30.43	30.52	30.40	30.44	15073
2018-04-13	30.57	30.58	30.34	30.47	27060
2018-04-16	30.67	30.89	30.63	30.84	31143
2018-04-17	31.00	31.28	30.98	31.19	39334
2018-04-18	31.29	31.44	31.20	31.36	30269
2018-04-19	31.35	31.47	31.07	31.22	43920
2018-04-20	31.17	31.23	30.99	31.14	36436
2018-04-23	31.20	31.28	31.00	31.08	39706
2018-04-24	31.12	31.12	30.11	30.36	74582
2018-04-25	30.33	30.40	30.14	30.34	28650
2018-04-26	30.40	30.54	30.18	30.44	57215
2018-04-27	30.45	30.55	30.33	30.46	44031
2018-04-30	30.45	30.50	30.08	30.08	39355
2018-05-01	30.03	30.18	29.77	30.13	72761
2018-05-02	30.11	30.22	29.95	29.95	41322
2018-05-03	29.91	29.98	29.50	29.91	36238
2018-05-04	29.77	30.34	29.77	30.22	34183
2018-05-07	30.31	30.43	30.25	30.33	25552
2018-05-08	30.31	30.44	30.28	30.41	27397
2018-05-09	30.46	30.58	30.32	30.55	25189
2018-05-10	30.58	30.82	30.58	30.82	24429
2018-05-11	30.81	30.91	30.71	30.82	29279
2018-05-14	30.87	30.89	30.63	30.68	28929
2018-05-15	30.53	30.53	30.21	30.25	39573
2018-05-16	30.33	30.46	30.27	30.37	71417
2018-05-17	30.33	30.45	30.31	30.32	14613
2018-05-18	30.31	30.55	30.31	30.47	15976
2018-05-21	30.69	30.86	30.62	30.80	14411
2018-05-22	30.87	30.91	30.61	30.63	24008
2018-05-23	30.53	30.64	30.45	30.62	22588
2018-05-24	30.58	30.82	30.58	30.82	20024
2018-05-25	30.80	30.80	30.56	30.65	21240
2018-05-29	30.49	30.62	30.34	30.54	25251
2018-05-30	30.62	31.04	30.56	30.88	30597
2018-05-31	30.95	30.95	30.43	30.46	30850
2018-06-01	30.58	30.76	30.58	30.63	25433
2018-06-04	30.55	30.82	30.55	30.71	18776
2018-06-05	30.70	30.91	30.65	30.87	14172
2018-06-06	30.88	31.00	30.69	30.95	33558
2018-06-07	31.06	31.12	30.94	31.04	12526
2018-06-08	31.01	31.15	30.74	31.15	34869
2018-06-11	31.22	31.25	31.06	31.14	338212
2018-06-12	31.17	31.18	31.04	31.17	33805
2018-06-13	31.17	31.17	30.94	30.95	27247
2018-06-14	31.06	31.06	30.80	30.90	52783
2018-06-15	30.84	30.99	30.65	30.96	31389
2018-06-18	30.72	30.97	30.70	30.92	25131
2018-06-19	30.74	30.74	30.47	30.58	25846
2018-06-20	30.73	30.74	30.62	30.72	18296
2018-06-21	30.69	30.69	30.22	30.22	31512
2018-06-22	30.38	30.46	30.29	30.34	20396
2018-06-25	30.20	30.29	29.97	30.13	23140
2018-06-26	30.25	30.33	30.18	30.21	27490
2018-06-27	30.07	30.52	30.02	30.02	30367
2018-06-28	29.94	30.16	29.87	30.13	31067
2018-06-29	30.12	30.45	30.12	30.21	117699
2018-07-02	30.09	30.28	29.87	30.26	54227
2018-07-03	30.14	30.47	30.14	30.27	12346
2018-07-05	30.20	30.57	30.20	30.50	24859
2018-07-06	30.53	30.75	30.50	30.70	17443
2018-07-09	30.87	30.98	30.81	30.85	24912
2018-07-10	30.86	31.00	30.86	30.95	25823
2018-07-11	30.74	30.90	30.56	30.59	21530
2018-07-12	30.67	30.72	30.49	30.71	20732
2018-07-13	30.72	30.88	30.70	30.77	21008
2018-07-16	30.69	30.72	30.49	30.53	27792
2018-07-17	30.46	30.75	30.34	30.71	64063
2018-07-18	30.69	30.79	30.63	30.73	34471
2018-07-19	30.78	31.18	30.78	31.10	25935
2018-07-20	31.01	31.21	31.01	31.06	32284
2018-07-23	31.24	31.24	30.82	30.92	26265
2018-07-24	31.05	31.21	30.97	31.13	160847
2018-07-25	31.15	31.18	30.94	31.17	25072
2018-07-26	31.20	31.64	30.97	31.54	106525
2018-07-27	31.61	31.61	31.14	31.15	14828
2018-07-30	31.23	31.33	30.96	31.02	28443
2018-07-31	31.12	31.72	31.12	31.66	309851
2018-08-01	31.66	31.66	31.24	31.36	33563
2018-08-02	31.25	31.54	31.18	31.50	34686
2018-08-03	31.58	31.68	31.43	31.58	114675
2018-08-06	31.59	31.87	31.58	31.85	49976
2018-08-07	31.86	31.94	31.70	31.87	32457
2018-08-08	31.80	31.81	31.62	31.70	12845
2018-08-09	31.67	31.75	31.50	31.50	29818
2018-08-10	31.36	31.39	31.22	31.24	85220
2018-08-13	31.28	31.30	30.95	31.11	36016
2018-08-14	31.23	31.39	31.22	31.34	29375
2018-08-15	31.20	31.20	30.98	31.15	16029
2018-08-16	31.26	31.41	31.26	31.28	15051
2018-08-17	31.22	31.47	31.22	31.45	22743
2018-08-20	31.54	31.63	31.51	31.60	22469
2018-08-21	31.66	31.85	31.62	31.80	20035
2018-08-22	31.81	31.81	31.55	31.65	43979
2018-08-23	31.66	31.66	31.34	31.38	21165
2018-08-24	31.51	31.53	31.34	31.50	17594
2018-08-27	31.65	31.79	31.57	31.73	36012
2018-08-28	31.66	31.79	31.61	31.64	20574
2018-08-29	31.65	31.85	31.65	31.79	28846
2018-08-30	31.71	31.79	31.59	31.62	37261
2018-08-31	31.59	31.71	31.59	31.71	27842
2018-09-04	31.55	31.61	31.35	31.54	58779
2018-09-05	31.54	31.83	31.46	31.80	254140
2018-09-06	31.75	31.98	31.75	31.90	165787
2018-09-07	31.83	31.96	31.74	31.86	19896
2018-09-10	31.91	32.11	31.91	31.96	107332
2018-09-11	31.83	32.02	31.80	31.94	47642
2018-09-12	31.87	32.01	31.87	31.92	40755
2018-09-13	32.00	32.17	32.00	32.17	20406
2018-09-14	32.20	32.30	32.12	32.24	28750
2018-09-17	32.36	32.36	32.15	32.23	45690
2018-09-18	32.31	32.36	32.05	32.36	55876
2018-09-19	32.39	32.43	32.19	32.24	26355
2018-09-20	32.43	32.43	32.30	32.43	36926
2018-09-21	32.46	32.54	32.30	32.36	80288
2018-09-24	32.29	32.32	31.99	32.08	23232
2018-09-25	32.13	32.13	31.88	31.92	51876
2018-09-26	31.99	31.99	31.69	31.76	24690
2018-09-27	31.78	31.87	31.70	31.71	20152
2018-09-28	31.66	31.87	31.66	31.81	75098
2018-10-01	31.89	31.98	31.63	31.65	24612
2018-10-02	31.66	31.78	31.66	31.67	22072
2018-10-03	31.73	31.88	31.71	31.78	35593
2018-10-04	31.62	31.73	31.39	31.57	111101
2018-10-05	31.56	31.67	31.28	31.44	24389
2018-10-08	31.38	31.38	31.13	31.28	37097
2018-10-09	31.25	31.27	30.88	30.91	401630
2018-10-10	30.76	30.85	30.03	30.07	84789
2018-10-11	29.97	30.06	29.21	29.27	91383
2018-10-12	29.35	29.67	29.04	29.42	112580
2018-10-15	29.34	29.65	29.34	29.48	28453
2018-10-16	29.64	30.21	29.54	30.20	48169
2018-10-17	30.15	30.15	29.83	30.00	46441
2018-10-18	29.92	29.95	29.44	29.51	22433
2018-10-19	29.60	29.68	29.32	29.40	17742
2018-10-22	29.41	29.53	29.29	29.36	36478
2018-10-23	28.88	29.13	28.45	28.89	53003
2018-10-24	28.95	29.09	28.26	28.26	84107
2018-10-25	28.22	28.88	28.22	28.67	39874
2018-10-26	28.38	28.96	28.26	28.69	61937
2018-10-29	29.03	29.33	28.27	28.53	42795
2018-10-30	28.47	28.75	28.30	28.72	86073
2018-10-31	29.00	29.19	28.90	28.95	51771
2018-11-01	29.13	29.57	29.01	29.51	17222
2018-11-02	29.64	29.79	29.38	29.68	36891
2018-11-05	29.72	29.98	29.72	29.95	17991
2018-11-06	29.84	30.19	29.84	30.05	92848
2018-11-07	30.32	30.74	30.26	30.72	35863
2018-11-08	30.58	30.82	30.50	30.67	49522
2018-11-09	30.44	30.55	30.13	30.39	28817
2018-11-12	30.38	30.40	29.89	29.90	13141
2018-11-13	29.93	30.29	29.71	29.83	20097
2018-11-14	29.80	30.16	29.51	29.64	139576
2018-11-15	29.43	30.20	29.37	30.12	31730
2018-11-16	30.11	30.48	30.11	30.33	25601
2018-11-19	30.32	30.44	29.92	30.00	30003
2018-11-20	29.68	29.90	29.50	29.53	42591
2018-11-21	29.66	29.90	29.64	29.64	175294
2018-11-23	29.50	29.73	29.50	29.59	31172
2018-11-26	29.72	29.90	29.65	29.85	19346
2018-11-27	29.70	29.78	29.62	29.68	18265
2018-11-28	29.77	30.30	29.66	30.29	32324
2018-11-29	30.18	30.39	30.13	30.22	20732
2018-11-30	30.06	30.57	30.06	30.57	36966
2018-12-03	30.71	30.96	30.44	30.77	39491
2018-12-04	30.68	30.76	29.61	29.62	16966
2018-12-06	29.24	29.55	28.80	29.55	56958
2018-12-07	29.48	29.73	29.00	29.12	35256
2018-12-10	29.05	29.19	28.65	29.09	46335
2018-12-11	29.42	29.52	29.03	29.14	17962
2018-12-12	29.46	29.71	29.33	29.33	22778
2018-12-13	29.44	29.50	29.17	29.26	19882
2018-12-14	28.91	29.18	28.83	28.91	32761
2018-12-17	28.69	28.97	28.15	28.28	52768
2018-12-18	28.47	28.63	28.21	28.35	40479
2018-12-19	28.38	28.80	27.90	28.12	73842
2018-12-20	28.00	28.10	27.52	27.78	76722
2018-12-21	27.85	28.22	27.34	27.44	105767
2018-12-24	27.15	27.15	26.56	26.56	33105
2018-12-26	26.68	27.69	26.46	27.69	61652
2018-12-27	27.24	27.91	27.08	27.91	52113
2018-12-28	28.03	28.30	27.87	28.00	85455
2018-12-31	28.03	28.22	27.91	28.21	56600
2019-01-02	27.86	28.15	27.76	28.08	36122
2019-01-03	28.10	28.10	27.57	27.57	19882
2019-01-04	27.90	28.46	27.89	28.32	80788
2019-01-07	28.38	28.75	28.38	28.51	52076
2019-01-08	28.74	29.01	28.71	28.97	60646
2019-01-09	29.09	29.40	29.09	29.24	32505
2019-01-10	29.14	29.56	29.09	29.53	28013
2019-01-11	29.35	29.57	29.30	29.47	24734
2019-01-14	29.51	29.56	29.38	29.50	25748
2019-01-15	29.49	29.53	29.36	29.42	24806
2019-01-16	29.49	29.68	29.49	29.58	23272
2019-01-17	29.47	29.99	29.47	29.92	21306
2019-01-18	29.99	30.44	29.99	30.34	47348
2019-01-22	30.20	30.26	29.73	29.84	30010
2019-01-23	30.18	30.44	29.96	30.31	39464
2019-01-24	30.22	30.40	30.22	30.22	22359
2019-01-25	30.47	30.77	30.47	30.65	60708
2019-01-28	30.31	30.46	30.21	30.46	31802
2019-01-29	30.47	30.70	30.47	30.53	94867
2019-01-30	30.65	31.05	30.34	30.92	54725
2019-01-31	30.93	31.29	30.85	31.24	26754
2019-02-01	31.25	31.44	31.14	31.20	25731
2019-02-04	31.23	31.41	31.08	31.41	19236
2019-02-05	31.48	31.75	31.48	31.75	28427
2019-02-06	31.67	31.80	31.63	31.72	65558
2019-02-07	31.53	31.61	31.33	31.52	22750
2019-02-08	31.50	31.84	31.40	31.84	58731
2019-02-11	31.88	31.90	31.71	31.79	26683
2019-02-12	31.96	32.29	31.90	32.26	48395
2019-02-13	32.34	32.47	32.25	32.38	23819
2019-02-14	32.24	32.44	32.18	32.32	46967
2019-02-15	32.45	32.80	32.45	32.80	30565
2019-02-19	32.70	32.96	32.70	32.82	39208
2019-02-20	32.83	33.03	32.73	32.97	41153
2019-02-21	32.95	33.15	32.91	33.11	43903
2019-02-22	33.24	33.41	33.18	33.36	109864
2019-02-25	33.65	33.84	33.51	33.65	94502
2019-02-26	33.62	33.71	33.49	33.50	45819
2019-02-27	33.47	33.78	33.47	33.73	21216
2019-02-28	33.66	33.74	33.45	33.49	26601
2019-03-01	33.63	33.69	33.48	33.66	39295
2019-03-04	34.08	34.08	33.31	33.57	209286
2019-03-05	33.53	33.61	33.42	33.44	72057
2019-03-06	33.40	33.41	33.11	33.12	527440
2019-03-07	33.05	33.13	32.79	32.93	90113
2019-03-08	32.74	32.94	32.73	32.91	54872
2019-03-11	33.03	33.42	32.94	33.37	1205276
2019-03-12	33.46	33.58	33.39	33.51	314363
2019-03-13	33.61	33.70	33.51	33.65	82786
2019-03-14	33.62	33.62	33.41	33.52	67376
2019-03-15	33.66	33.88	33.64	33.73	46332
2019-03-18	33.80	33.97	33.72	33.97	66013
2019-03-19	34.04	34.17	33.80	33.90	43252
2019-03-20	33.84	34.09	33.63	33.80	65064
2019-03-21	33.70	34.23	33.70	34.21	46015
2019-03-22	34.00	34.07	33.38	33.38	29719
2019-03-25	33.33	33.62	33.30	33.48	32450
2019-03-26	33.68	33.87	33.64	33.75	30384
2019-03-27	33.70	33.73	33.38	33.57	49098
2019-03-28	33.63	33.79	33.46	33.75	34290
2019-03-29	33.89	34.02	33.88	33.98	30750
2019-04-01	34.23	34.40	34.17	34.31	42603
2019-04-02	34.31	34.31	34.04	34.14	37083
2019-04-03	34.22	34.40	34.18	34.21	39113
2019-04-04	34.27	34.36	34.09	34.27	1028227
2019-04-05	34.30	34.49	34.17	34.47	228632
2019-04-08	34.36	34.47	34.23	34.47	61228
2019-04-09	34.18	34.18	33.85	33.88	123718
2019-04-10	33.99	34.11	33.86	34.06	31120
2019-04-11	34.13	34.24	34.10	34.23	37841
2019-04-12	34.34	34.44	34.22	34.37	27762
2019-04-15	34.38	34.38	34.25	34.30	19666
2019-04-16	34.42	34.51	34.24	34.30	24127
2019-04-17	34.38	34.38	33.87	33.95	43124
2019-04-18	34.03	34.33	34.03	34.31	49602
2019-04-22	34.26	34.29	34.06	34.27	26151
2019-04-23	33.85	34.17	33.79	34.05	53947
2019-04-24	34.11	34.22	33.96	34.15	63489
2019-04-25	34.13	34.15	33.86	34.07	27586
2019-04-26	34.12	34.45	34.12	34.44	28111
2019-04-29	34.50	34.65	34.42	34.60	39875
2019-04-30	34.56	34.68	34.46	34.66	32313
2019-05-01	34.74	34.80	34.36	34.39	28736
2019-05-02	34.31	34.46	34.19	34.46	34247
2019-05-03	34.56	34.94	34.56	34.93	69196
2019-05-06	34.41	34.73	34.41	34.65	29002
2019-05-07	34.36	34.39	34.06	34.27	58821
2019-05-08	34.24	34.33	34.11	34.14	33152
2019-05-09	33.91	34.20	33.74	34.15	27691
2019-05-10	34.01	34.28	33.61	34.16	44249
2019-05-13	33.58	33.72	33.34	33.54	51235
2019-05-14	33.60	33.80	33.59	33.65	25892
2019-05-15	33.49	33.75	33.40	33.63	17850
2019-05-16	33.65	33.88	33.65	33.74	58696
2019-05-17	33.44	33.68	33.40	33.42	31165
2019-05-20	33.21	33.43	33.21	33.31	57994
2019-05-21	33.56	33.79	33.56	33.70	32185
2019-05-22	33.60	33.78	33.52	33.67	125416
2019-05-23	33.44	33.50	33.14	33.27	42158
2019-05-24	33.40	33.54	33.30	33.31	20844
2019-05-28	33.39	33.59	33.12	33.15	44104
2019-05-29	33.10	33.19	32.97	33.08	50305
2019-05-30	33.12	33.32	33.08	33.19	30213
2019-05-31	32.94	33.18	32.94	33.15	172129
2019-06-03	33.22	33.52	33.10	33.46	39222
2019-06-04	33.72	34.17	33.66	34.15	148039
2019-06-05	34.31	34.57	34.20	34.57	22984
2019-06-06	34.68	34.68	34.44	34.63	23857
2019-06-07	34.78	35.01	34.78	34.86	45152
2019-06-10	35.02	35.05	34.87	34.92	41130
2019-06-11	35.02	35.06	34.58	34.70	42367
2019-06-12	34.71	34.82	34.70	34.77	20529
2019-06-13	34.87	35.01	34.78	34.89	35198
2019-06-14	34.86	34.92	34.72	34.84	87727
2019-06-17	34.84	34.90	34.61	34.61	58387
2019-06-18	34.91	35.12	34.79	34.91	36035
2019-06-19	34.92	35.13	34.80	35.09	34137
2019-06-20	35.41	35.49	35.18	35.49	85309
2019-06-21	35.38	35.38	35.20	35.27	32844
2019-06-24	35.19	35.28	35.09	35.09	21878
2019-06-25	35.16	35.17	34.94	34.96	38004
2019-06-26	35.05	35.05	34.70	34.78	70969
2019-06-27	34.87	35.09	34.86	35.09	51135
2019-06-28	35.23	35.67	35.22	35.61	58188
2019-07-01	35.91	35.98	35.61	35.77	86274
2019-07-02	35.81	35.81	35.62	35.76	62537
2019-07-03	35.88	36.05	35.84	36.05	30642
2019-07-05	35.86	36.00	35.52	36.00	68727
2019-07-08	35.87	36.01	35.64	35.68	82530
2019-07-09	35.52	35.61	35.49	35.61	45473
2019-07-10	35.73	35.79	35.58	35.58	35940
2019-07-11	35.65	35.68	35.43	35.65	67471
2019-07-12	35.68	35.90	35.61	35.87	124317
2019-07-15	35.96	36.00	35.69	35.73	44378
2019-07-16	35.76	35.90	35.70	35.83	65922
2019-07-17	35.88	35.90	35.57	35.58	46253
2019-07-18	35.61	35.81	35.57	35.75	56334
2019-07-19	35.81	35.92	35.61	35.61	96517
2019-07-22	35.70	35.71	35.56	35.62	66849
2019-07-23	35.74	36.00	35.66	35.97	73741
2019-07-24	35.72	36.21	35.72	36.21	48097
2019-07-25	36.21	36.21	35.92	36.01	182967
2019-07-26	36.06	36.17	35.91	36.14	37971
2019-07-29	36.15	36.15	35.94	36.01	51348
2019-07-30	35.38	36.24	35.38	36.23	39041
2019-07-31	36.29	36.44	35.76	35.97	43432
2019-08-01	35.92	36.25	35.65	35.72	56616
2019-08-02	35.65	35.65	35.33	35.40	34268
2019-08-05	35.00	35.02	34.17	34.49	92365
2019-08-06	34.70	35.24	34.70	35.23	60368
2019-08-07	34.97	35.45	34.66	35.38	84553
2019-08-08	35.61	36.15	35.53	36.11	110752
2019-08-09	36.16	36.20	35.86	36.04	36891
2019-08-12	35.90	36.01	35.64	35.72	51450
2019-08-13	35.60	36.29	35.50	36.04	29981
2019-08-14	35.58	35.65	35.11	35.13	56656
2019-08-15	35.15	35.40	35.10	35.32	38061
2019-08-16	35.51	35.97	35.45	35.94	46007
2019-08-19	36.18	36.29	36.08	36.12	185227
2019-08-20	36.18	36.18	35.83	35.86	70826
2019-08-21	36.08	36.17	35.93	36.11	114390
2019-08-22	36.25	36.29	35.92	36.01	31158
2019-08-23	35.94	35.94	34.94	35.09	57137
2019-08-26	35.38	35.38	34.97	35.28	221365
2019-08-27	35.42	35.53	35.14	35.24	57579
2019-08-28	35.07	35.53	35.03	35.49	43971
2019-08-29	35.78	36.15	35.78	36.11	31297
2019-08-30	36.26	36.36	36.08	36.18	35540
2019-09-03	35.92	36.00	35.65	35.90	43396
2019-09-04	36.12	36.20	36.02	36.20	40000
2019-09-05	36.47	36.80	36.43	36.72	92738
2019-09-06	36.88	36.90	36.68	36.74	42043
2019-09-09	36.75	36.79	36.19	36.28	42347
2019-09-10	36.23	36.30	35.83	36.30	31869
2019-09-11	36.29	36.85	36.29	36.83	36494
2019-09-12	36.90	37.15	36.83	37.05	47225
2019-09-13	37.17	37.21	36.98	37.02	34449
2019-09-16	36.96	36.96	36.77	36.79	351036
2019-09-17	36.57	36.97	36.57	36.92	239213
2019-09-18	36.91	36.96	36.55	36.92	22993
2019-09-19	36.98	37.12	36.83	36.87	37264
2019-09-20	36.95	36.95	36.56	36.67	30320
2019-09-23	36.45	36.62	36.39	36.43	94897
2019-09-24	36.55	36.68	36.09	36.21	61459
2019-09-25	36.23	36.60	36.10	36.56	32333
2019-09-26	36.63	36.66	36.31	36.44	28363
2019-09-27	36.56	36.69	36.28	36.44	21278
2019-09-30	36.59	36.75	36.42	36.60	44176
2019-10-01	36.70	36.90	35.92	35.94	44384
2019-10-02	35.75	35.84	35.21	35.40	53786
2019-10-03	35.29	35.58	34.97	35.58	47847
2019-10-04	35.68	36.09	35.68	36.07	35444
2019-10-07	35.95	35.97	35.61	35.61	76957
2019-10-08	35.34	35.34	34.86	34.86	81964
2019-10-09	35.20	35.36	35.02	35.28	109905
2019-10-10	35.15	35.68	35.15	35.56	30594
2019-10-11	35.87	36.52	35.87	36.09	63183
2019-10-14	36.18	36.18	35.89	35.92	59455
2019-10-15	36.03	36.25	36.01	36.09	41257
2019-10-16	36.03	36.18	36.00	36.13	58762
2019-10-17	36.24	36.56	36.24	36.51	35598
2019-10-18	36.50	36.71	36.43	36.70	27025
2019-10-21	36.89	36.91	36.64	36.71	44969
2019-10-22	36.79	37.03	36.68	36.81	75710
2019-10-23	36.84	36.96	36.77	36.89	104726
2019-10-24	36.98	36.98	36.60	36.74	33637
2019-10-25	36.74	36.93	36.71	36.85	34997
2019-10-28	36.94	37.09	36.94	36.97	36425
2019-10-29	36.59	37.16	36.35	37.10	45888
2019-10-30	37.17	37.18	36.92	37.15	38300
2019-10-31	37.07	37.07	36.59	36.80	38986
2019-11-01	37.02	37.19	37.02	37.14	97778
2019-11-04	37.30	37.48	37.03	37.10	61433
2019-11-05	37.17	37.29	37.10	37.23	45527
2019-11-06	37.21	37.23	37.03	37.23	43381
2019-11-07	37.38	37.44	36.89	36.95	109798
2019-11-08	36.90	37.00	36.67	36.74	176277
2019-11-11	36.57	36.70	36.56	36.63	197004
2019-11-12	36.65	36.88	36.61	36.72	341385
2019-11-13	36.57	36.79	36.57	36.74	50012
2019-11-14	36.76	36.83	36.66	36.69	64651
2019-11-15	36.86	37.05	36.86	37.01	27076
2019-11-18	36.96	36.96	36.74	36.74	55983
2019-11-19	36.76	36.97	36.75	36.90	41187
2019-11-20	36.86	37.06	36.70	36.89	53873
2019-11-21	36.89	36.89	36.68	36.73	21094
2019-11-22	36.84	36.90	36.69	36.90	11310
2019-11-25	36.97	37.27	36.97	37.22	69220
2019-11-26	37.17	37.55	37.03	37.55	73976
2019-11-27	37.54	37.69	37.48	37.69	29043
2019-11-29	37.67	37.69	37.54	37.55	15002
2019-12-02	37.66	37.67	37.30	37.30	42994
2019-12-03	36.96	37.17	36.91	37.14	58659
2019-12-04	37.25	37.60	37.25	37.25	43044
2019-12-05	37.26	37.45	37.26	37.45	30118
2019-12-06	37.54	37.91	37.54	37.67	42907
2019-12-09	37.69	37.77	37.59	37.61	50319
2019-12-10	37.61	37.74	37.54	37.63	112435
2019-12-11	37.66	37.92	37.64	37.92	545995
2019-12-12	37.91	38.24	37.86	38.18	46588
2019-12-13	38.11	38.26	37.96	38.01	32234
2019-12-16	38.24	38.35	38.16	38.23	424985
2019-12-17	38.30	38.35	38.13	38.33	234159
2019-12-18	38.37	38.37	37.95	38.18	79375
2019-12-19	38.20	38.35	38.16	38.29	51152
2019-12-20	38.38	38.61	38.38	38.60	72218
2019-12-23	38.69	38.69	38.52	38.62	74496
2019-12-24	38.60	38.60	38.49	38.55	23351
2019-12-26	38.61	38.70	38.45	38.63	33874
2019-12-27	38.78	38.80	38.62	38.72	20698
2019-12-30	38.74	38.76	38.57	38.70	49321
2019-12-31	38.71	38.83	38.59	38.63	31270
2020-01-02	38.82	38.83	38.37	38.68	124449
2020-01-03	38.34	38.65	38.33	38.63	73855
2020-01-06	38.40	38.49	38.29	38.42	66376
2020-01-07	38.37	38.43	38.19	38.36	102534
2020-01-08	38.31	38.57	38.12	38.37	90479
2020-01-09	38.57	38.78	38.54	38.71	59242
2020-01-10	38.79	38.84	38.59	38.65	69805
2020-01-13	38.85	39.12	38.79	39.12	80904
2020-01-14	39.15	39.27	39.00	39.12	80851
2020-01-15	39.14	39.39	39.12	39.29	80685
2020-01-16	39.47	39.72	39.41	39.71	104683
2020-01-17	39.82	40.00	39.81	40.00	79507
2020-01-21	39.95	40.12	39.85	40.08	136127
2020-01-22	40.30	40.34	40.04	40.09	67525
2020-01-23	40.05	40.23	39.85	40.22	52780
2020-01-24	40.35	40.35	39.80	39.96	65026
2020-01-27	39.46	39.64	39.40	39.51	68933
2020-01-28	39.69	40.01	39.61	39.92	133796
2020-01-29	39.97	40.13	39.94	39.97	37462
2020-01-30	39.70	40.07	39.57	40.07	42996
2020-01-31	39.88	39.88	39.05	39.17	70915
2020-02-03	39.41	39.70	39.32	39.55	80308
2020-02-04	39.89	40.12	39.85	39.94	86335
2020-02-05	40.29	40.41	40.09	40.41	81016
2020-02-06	40.51	40.51	40.18	40.39	62555
2020-02-07	40.29	40.29	40.05	40.09	61169
2020-02-10	40.16	40.39	39.98	40.39	58718
2020-02-11	40.57	40.84	40.49	40.65	57100
2020-02-12	40.85	40.99	40.65	40.94	87656
2020-02-13	40.94	41.02	40.70	40.96	98962
2020-02-14	41.07	41.17	40.94	41.11	99337
2020-02-18	41.14	41.14	40.89	41.04	115634
2020-02-19	41.15	41.23	41.03	41.06	117316
2020-02-20	40.97	41.00	40.49	40.75	121448
2020-02-21	40.53	40.82	40.51	40.75	43910
2020-02-24	39.73	39.90	39.51	39.67	113949
2020-02-25	39.78	39.83	38.35	38.44	141552
2020-02-26	38.54	39.00	38.16	38.16	152513
2020-02-27	37.68	38.18	36.67	36.67	163033
2020-02-28	35.62	36.00	35.02	35.72	220515
2020-03-02	35.92	37.21	35.59	37.21	130059
2020-03-03	37.21	38.01	36.48	36.67	278834
2020-03-04	37.14	38.46	37.11	38.41	89307
2020-03-05	37.52	37.80	36.86	37.22	189154
2020-03-06	36.14	37.11	36.00	36.96	110695
2020-03-09	34.39	35.46	33.45	34.77	199721
2020-03-10	35.81	35.99	34.40	35.99	140438
2020-03-11	35.06	35.16	33.67	34.11	302210
2020-03-12	31.92	32.85	29.20	30.69	462761
2020-03-13	32.39	33.34	30.60	33.22	200308
2020-03-16	29.83	31.47	29.51	29.51	195417
2020-03-17	30.18	32.14	29.72	32.12	134771
2020-03-18	30.07	31.06	28.78	30.16	147361
2020-03-19	29.82	30.81	29.01	30.21	131285
2020-03-20	30.49	30.49	28.08	28.27	109823
2020-03-23	28.20	28.20	26.19	26.72	185514
2020-03-24	27.99	29.28	27.89	29.20	429322
2020-03-25	29.34	30.65	28.73	29.64	86918
2020-03-26	29.99	31.74	29.98	31.60	66459
2020-03-27	30.60	31.78	30.21	30.97	144617
2020-03-30	31.16	31.98	31.05	31.87	71722
2020-03-31	31.75	31.75	31.15	31.33	55142
2020-04-01	30.10	30.18	29.10	29.33	80040
2020-04-02	29.20	30.51	29.20	30.39	86350
2020-04-03	30.44	30.67	29.48	29.80	86209
2020-04-06	30.94	32.07	30.94	31.94	81761
2020-04-07	32.79	33.04	31.79	31.85	147380
2020-04-08	32.00	33.29	31.81	33.10	49790
2020-04-09	33.60	34.26	33.60	34.11	139350
2020-04-13	33.98	33.98	32.80	33.20	79398
2020-04-14	33.74	34.33	33.59	34.12	127070
2020-04-15	33.38	33.43	32.88	33.00	52111
2020-04-16	33.11	33.16	32.54	33.06	41814
2020-04-17	33.79	34.28	33.71	34.16	85661
2020-04-20	33.70	33.87	33.16	33.32	70791
2020-04-21	32.61	32.82	32.26	32.44	73174
2020-04-22	33.04	33.34	32.71	33.09	56146
2020-04-23	33.29	33.74	33.20	33.23	96728
2020-04-24	33.34	33.70	33.05	33.48	58985
2020-04-27	33.61	34.57	33.52	34.45	52969
2020-04-28	34.73	35.33	34.66	34.94	44086
2020-04-29	35.56	35.87	35.15	35.61	89303
2020-04-30	35.26	35.26	34.36	34.48	71335
2020-05-01	34.00	34.00	33.43	33.52	52698
2020-05-04	33.21	33.72	33.09	33.67	34695
2020-05-05	33.95	34.22	33.72	33.76	188758
2020-05-06	34.01	34.09	33.51	33.51	29506
2020-05-07	33.80	33.96	33.63	33.66	44177
2020-05-08	34.02	34.24	34.00	34.14	34967
2020-05-11	33.98	34.24	33.65	34.07	68953
2020-05-12	34.17	34.24	32.99	32.99	76794
2020-05-13	32.81	32.90	32.10	32.44	90421
2020-05-14	32.01	32.79	31.43	32.78	113833
2020-05-15	32.63	33.02	32.51	33.00	39372
2020-05-18	33.87	34.85	33.67	34.62	54607
2020-05-19	34.42	34.62	33.87	33.87	71906
2020-05-20	34.24	34.71	34.24	34.43	85481
2020-05-21	34.46	34.64	34.27	34.46	60098
2020-05-22	34.39	34.56	34.30	34.56	136303
2020-05-26	35.42	35.79	35.33	35.47	49507
2020-05-27	35.95	36.47	35.73	36.47	291233
2020-05-28	36.61	36.87	36.29	36.41	65126
2020-05-29	36.21	36.77	36.14	36.74	32146
2020-06-01	36.75	36.79	36.59	36.62	52245
2020-06-02	36.71	37.09	36.60	37.09	34028
2020-06-03	37.55	38.08	37.54	38.00	42774
2020-06-04	37.71	38.00	37.59	38.00	56104
2020-06-05	38.75	39.40	38.75	38.93	58653
2020-06-08	39.11	39.28	38.84	38.90	74323
2020-06-09	38.52	38.58	38.20	38.27	51987
2020-06-10	38.25	38.27	37.74	37.76	37218
2020-06-11	36.80	36.80	35.50	35.53	114413
2020-06-12	36.50	36.63	35.15	35.89	33395
2020-06-15	35.15	36.67	34.99	36.29	41284
2020-06-16	37.39	37.66	36.62	36.91	34747
2020-06-17	37.21	37.21	36.69	36.79	33930
2020-06-18	36.48	37.02	36.48	36.73	21898
2020-06-19	37.16	37.31	36.34	36.37	83069
2020-06-22	36.20	36.36	35.82	36.33	403754
2020-06-23	36.74	36.74	36.17	36.21	75485
2020-06-24	35.89	35.89	34.99	35.20	79302
2020-06-25	35.05	35.28	34.60	35.23	58212
2020-06-26	35.15	35.30	34.79	34.81	51795
2020-06-29	35.18	35.67	35.00	35.59	79006
2020-06-30	35.67	36.39	35.56	36.34	50426
2020-07-01	36.36	36.52	36.09	36.19	24280
2020-07-02	36.70	36.92	36.47	36.55	46456
2020-07-06	37.06	37.20	36.66	36.79	68939
2020-07-07	36.60	36.82	36.36	36.39	31559
2020-07-08	36.51	36.59	36.06	36.35	56418
2020-07-09	36.44	36.62	35.79	36.24	52559
2020-07-10	36.16	36.59	36.06	36.59	30843
2020-07-13	36.79	37.22	36.50	36.51	44557
2020-07-14	36.45	37.40	36.45	37.40	53361
2020-07-15	37.96	38.64	37.96	38.49	93512
2020-07-16	38.33	38.86	38.33	38.60	65764
2020-07-17	38.84	39.08	38.71	38.98	87135
2020-07-20	38.95	39.01	38.75	38.91	41714
2020-07-21	38.91	39.36	38.91	39.16	30464
2020-07-22	39.05	39.54	39.05	39.50	36607
2020-07-23	39.65	40.07	39.60	39.75	44528
2020-07-24	39.64	39.69	39.19	39.33	50124
2020-07-27	39.50	39.79	39.38	39.77	56158
2020-07-28	39.61	39.71	39.25	39.27	46659
2020-07-29	39.36	39.83	39.36	39.75	83099
2020-07-30	39.32	39.38	38.96	39.14	30247
2020-07-31	39.16	39.16	38.43	38.93	67707
2020-08-03	39.02	39.34	38.93	39.22	35309
2020-08-04	39.13	39.15	38.84	39.12	24915
2020-08-05	39.41	39.51	39.22	39.47	38185
2020-08-06	39.47	39.68	39.35	39.64	53749
2020-08-07	39.49	40.25	39.49	40.23	40579
2020-08-10	40.32	40.52	40.23	40.42	44781
2020-08-11	40.54	40.69	40.18	40.23	23401
2020-08-12	40.55	40.96	40.47	40.80	61347
2020-08-13	40.60	40.75	40.44	40.65	48293
2020-08-14	40.48	40.64	40.39	40.48	22264
2020-08-17	40.47	40.65	40.26	40.32	41772
2020-08-18	40.39	40.39	40.18	40.27	43327
2020-08-19	40.26	40.40	40.00	40.07	55861
2020-08-20	39.80	39.96	39.61	39.91	23000
2020-08-21	39.74	39.88	39.59	39.83	43515
2020-08-24	40.00	40.15	39.89	40.05	161121
2020-08-25	40.16	40.17	39.95	40.06	21729
2020-08-26	40.10	40.10	39.77	39.85	61198
2020-08-27	39.94	39.96	39.60	39.75	72329
2020-08-28	39.84	39.97	39.51	39.94	46673
2020-08-31	39.96	40.01	39.56	39.56	77056
2020-09-01	39.56	40.00	39.50	40.00	22004
2020-09-02	40.00	40.85	40.00	40.74	35123
2020-09-03	40.74	40.76	39.37	39.66	49650
2020-09-04	39.83	40.00	39.11	39.46	48351
2020-09-08	39.06	39.20	38.42	38.61	62818
2020-09-09	38.92	39.58	38.92	39.29	26759
2020-09-10	39.39	39.40	38.87	38.88	23968
2020-09-11	39.03	39.37	38.95	39.13	28176
2020-09-14	39.43	39.79	39.37	39.58	33329
2020-09-15	39.73	39.95	39.73	39.78	25327
2020-09-16	39.98	40.27	39.89	39.92	35140
2020-09-17	39.48	40.08	39.48	39.87	29735
2020-09-18	40.05	40.05	39.31	39.36	49817
2020-09-21	38.87	38.87	38.11	38.57	34727
2020-09-22	38.63	38.98	38.51	38.92	23509
2020-09-23	39.02	39.08	38.22	38.22	27061
2020-09-24	38.11	38.74	37.91	38.43	35247
2020-09-25	38.37	38.94	38.22	38.81	35105
2020-09-28	39.21	39.59	39.21	39.41	27581
2020-09-29	39.62	39.65	39.28	39.49	26738
2020-09-30	39.36	40.06	39.36	39.68	32498
2020-10-01	39.76	40.08	39.55	39.82	25853
2020-10-02	39.27	40.29	39.17	40.05	32493
2020-10-05	40.25	40.73	40.25	40.71	114283
2020-10-06	40.79	41.34	40.64	40.64	33450
2020-10-07	40.95	41.37	40.86	41.30	40568
2020-10-08	41.53	41.65	41.36	41.61	72340
2020-10-09	41.70	42.19	41.70	42.07	54729
2020-10-12	42.34	42.79	42.34	42.61	94623
2020-10-13	42.35	42.54	42.18	42.43	72803
2020-10-14	42.43	42.77	42.39	42.41	102976
2020-10-15	42.11	42.68	41.81	42.58	44375
2020-10-16	42.71	43.07	42.71	42.74	128429
2020-10-19	42.76	43.00	42.03	42.16	146107
2020-10-20	42.40	42.83	42.33	42.42	54959
2020-10-21	42.46	42.70	42.30	42.34	43176
2020-10-22	42.44	42.96	42.44	42.90	60995
2020-10-23	43.13	43.15	42.79	43.11	35522
2020-10-26	42.80	42.80	42.15	42.46	53826
2020-10-27	42.44	42.44	41.98	42.11	33415
2020-10-28	41.52	41.52	40.91	40.96	73981
2020-10-29	40.97	41.46	40.69	41.12	33725
2020-10-30	40.89	41.19	40.38	40.77	48045
2020-11-02	41.23	41.82	41.21	41.77	40508
2020-11-03	42.21	42.70	42.21	42.53	50986
2020-11-04	42.52	42.57	41.85	41.85	38617
2020-11-05	42.36	43.07	42.36	42.65	39618
2020-11-06	42.62	43.17	42.62	43.01	40003
2020-11-09	43.10	45.50	43.10	43.77	175597
2020-11-10	43.98	44.42	43.97	44.29	89756
2020-11-11	44.55	44.55	43.93	44.20	45444
2020-11-12	44.08	44.17	43.20	43.55	48613
2020-11-13	43.76	44.28	43.76	44.24	53688
2020-11-16	44.91	45.06	44.54	45.06	50695
2020-11-17	44.73	44.85	44.35	44.71	61245
2020-11-18	44.88	44.88	44.11	44.11	53150
2020-11-19	44.07	44.23	43.84	44.16	39800
2020-11-20	44.12	44.34	44.08	44.20	36252
2020-11-23	44.38	44.64	44.34	44.48	152343
2020-11-24	44.87	45.46	44.82	45.25	50473
2020-11-25	45.20	45.22	44.66	44.72	98024
2020-11-27	44.72	44.97	44.69	44.94	60831
2020-11-30	45.02	45.02	44.48	44.73	53229
2020-12-01	45.21	45.35	44.96	45.05	53545
2020-12-02	44.93	44.97	44.61	44.87	48054
2020-12-03	44.96	45.22	44.69	44.79	37754
2020-12-04	44.89	45.30	44.89	45.28	42539
2020-12-07	45.39	45.39	44.95	45.17	81157
2020-12-08	45.09	45.37	45.07	45.33	49485
2020-12-09	45.49	45.64	45.27	45.52	80446
2020-12-10	45.49	45.57	45.12	45.38	66052
2020-12-11	45.22	45.49	45.08	45.36	72428
2020-12-14	45.65	45.89	45.02	45.02	57205
2020-12-15	45.34	46.06	45.22	46.02	87392
2020-12-16	46.22	46.22	45.55	45.57	66448
2020-12-17	45.81	46.07	45.77	46.06	52451
2020-12-18	46.16	46.39	45.76	45.90	69188
2020-12-21	45.61	45.61	44.84	45.60	138987
2020-12-22	45.69	45.69	45.39	45.52	62009
2020-12-23	45.88	46.00	45.63	45.69	52088
2020-12-24	45.91	45.99	45.63	45.96	32960
2020-12-28	46.25	46.45	46.03	46.18	65714
2020-12-29	46.38	46.48	45.63	45.87	46913
2020-12-30	45.97	46.30	45.97	46.05	47795
2020-12-31	46.21	46.51	45.86	46.45	50316
2021-01-04	46.69	46.75	45.38	45.75	174631
2021-01-05	45.64	46.46	45.64	46.34	63238
2021-01-06	46.56	48.61	46.56	48.36	93299
2021-01-07	48.42	49.14	48.31	49.10	145990
2021-01-08	49.22	49.27	48.49	49.08	128792
2021-01-11	49.01	49.23	48.64	49.20	111124
2021-01-12	49.28	49.70	49.15	49.43	105194
2021-01-13	49.59	49.61	48.88	48.90	248672
2021-01-14	49.09	49.19	48.61	48.70	145273
2021-01-15	48.45	48.50	47.81	48.26	150335
2021-01-19	48.69	48.85	48.45	48.54	94562
2021-01-20	48.76	48.91	48.54	48.76	73304
2021-01-21	48.90	48.92	48.22	48.47	164619
2021-01-22	48.16	48.95	48.15	48.90	88893
2021-01-25	48.77	49.13	48.26	48.51	144487
2021-01-26	48.61	48.61	47.76	47.76	107222
2021-01-27	47.22	47.22	46.16	46.59	116437
2021-01-28	46.81	47.90	46.81	47.10	94743
2021-01-29	46.99	46.99	46.05	46.15	154063
2021-02-01	46.49	47.11	46.38	46.97	93675
2021-02-02	47.64	48.09	47.30	48.00	89442
2021-02-03	48.10	48.10	47.38	47.59	89203
2021-02-04	47.83	48.46	47.81	48.42	86429
2021-02-05	48.67	49.00	48.66	48.71	58780
2021-02-08	48.83	49.35	48.83	49.30	111978
2021-02-09	49.39	49.45	49.02	49.30	73581
2021-02-10	49.65	49.68	49.06	49.24	75066
2021-02-11	49.48	49.68	48.85	49.25	71568
2021-02-12	49.25	49.33	48.88	49.20	85040
2021-02-16	49.43	49.64	48.95	48.95	340458
2021-02-17	48.95	48.95	48.45	48.64	95885
2021-02-18	48.56	48.62	48.21	48.48	82362
2021-02-19	48.83	49.10	48.74	48.80	76675
2021-02-22	48.66	48.68	48.33	48.47	85904
2021-02-23	48.34	48.79	48.16	48.61	106070
2021-02-24	48.74	49.42	48.64	49.16	107561
2021-02-25	49.25	49.26	48.36	48.59	59352
2021-02-26	48.79	48.81	48.17	48.17	67916
2021-03-01	48.62	49.35	48.62	49.07	55544
2021-03-02	48.94	49.16	48.27	48.55	66168
2021-03-03	48.73	48.73	47.86	47.86	95135
2021-03-04	47.99	48.00	46.43	46.81	91763
2021-03-05	47.24	47.63	46.37	47.62	102871
2021-03-08	47.70	48.40	47.70	47.84	52992
2021-03-09	48.10	48.41	47.93	47.94	96708
2021-03-10	48.21	48.49	47.94	48.33	131391
2021-03-11	48.55	48.85	48.38	48.61	79221
2021-03-12	48.63	48.78	48.50	48.71	75747
2021-03-15	48.76	49.10	48.35	49.10	69732
2021-03-16	49.16	49.24	48.66	48.74	49537
2021-03-17	48.80	48.81	48.42	48.63	55610
2021-03-18	48.67	49.11	48.50	48.57	52909
2021-03-19	48.70	48.72	48.11	48.44	41873
2021-03-22	48.36	48.38	47.93	48.25	73015
2021-03-23	48.12	48.43	47.72	47.87	47570
2021-03-24	47.99	48.58	47.79	47.79	42261
2021-03-25	47.60	48.38	47.26	48.28	57792
2021-03-26	48.50	49.32	48.48	49.30	54043
2021-03-29	49.22	49.39	48.82	49.06	45301
2021-03-30	49.07	49.21	48.91	49.10	68760
2021-03-31	49.33	49.70	49.16	49.40	115274
2021-04-01	49.77	49.93	49.48	49.88	226410
2021-04-05	50.28	50.55	50.21	50.50	166627
2021-04-06	50.66	51.01	50.50	50.74	94045
2021-04-07	50.80	50.80	49.98	50.09	373183
2021-04-08	50.14	50.36	50.04	50.28	88823
2021-04-09	50.42	50.81	50.40	50.80	59878
2021-04-12	50.88	51.13	50.76	51.10	79402
2021-04-13	51.17	51.17	50.76	50.94	86334
2021-04-14	50.99	51.17	50.79	50.88	73887
2021-04-15	51.16	51.41	50.94	51.38	134479
2021-04-16	51.72	51.89	51.58	51.80	74332
2021-04-19	51.92	51.92	51.32	51.50	74226
2021-04-20	51.57	51.64	51.17	51.37	131369
2021-04-21	51.44	52.06	51.36	51.98	71277
2021-04-22	52.06	52.67	52.06	52.18	77398
2021-04-23	52.48	52.92	52.35	52.75	177377
2021-04-26	53.00	53.10	52.49	52.54	151077
2021-04-27	52.63	52.65	52.22	52.40	69519
2021-04-28	52.50	52.51	52.24	52.32	79743
2021-04-29	52.65	52.66	52.37	52.56	109703
2021-04-30	52.34	52.49	52.04	52.18	101907
2021-05-03	52.56	52.63	52.19	52.38	86499
2021-05-04	52.23	52.64	52.10	52.63	79633
2021-05-05	52.89	52.89	52.03	52.56	125846
2021-05-06	52.60	52.92	52.47	52.92	93819
2021-05-07	52.92	53.37	52.80	53.32	177390
2021-05-10	53.51	53.89	53.30	53.34	230004
2021-05-11	52.64	52.94	52.36	52.86	220403
2021-05-12	52.77	52.77	51.02	51.10	169280
2021-05-13	51.13	52.50	51.13	52.27	95442
2021-05-14	52.56	52.97	52.52	52.80	78346
2021-05-17	52.78	52.78	52.23	52.46	81345
2021-05-18	52.43	52.43	51.74	51.74	57249
2021-05-19	51.28	51.42	50.90	51.39	120654
2021-05-20	51.58	51.98	51.42	51.89	59717
2021-05-21	52.19	52.52	52.12	52.25	93583
2021-05-24	52.49	52.68	52.31	52.53	96183
2021-05-25	52.65	52.89	52.53	52.59	126503
2021-05-26	52.78	52.88	52.52	52.78	50656
2021-05-27	53.25	53.25	53.01	53.10	82473
2021-05-28	53.31	53.31	53.08	53.08	44734
2021-06-01	53.34	53.39	53.06	53.18	54744
2021-06-02	53.34	53.34	52.71	52.91	328212
2021-06-03	52.73	52.80	52.32	52.60	63250
2021-06-04	52.73	52.90	52.67	52.87	57805
2021-06-07	52.97	53.02	52.62	52.76	44821
2021-06-08	52.79	53.11	52.56	53.06	66875
2021-06-09	53.14	53.14	52.85	52.87	54277
2021-06-10	53.16	53.19	52.73	52.82	38101
2021-06-11	52.96	53.22	52.78	53.22	48524
2021-06-14	53.31	53.31	52.86	53.19	68299
2021-06-15	53.32	53.50	53.00	53.50	83494
2021-06-16	53.52	53.66	52.72	52.81	65562
2021-06-17	52.81	52.84	52.21	52.71	83174
2021-06-18	52.17	52.40	51.69	51.69	102787
2021-06-21	51.92	52.76	51.91	52.76	77094
2021-06-22	52.83	53.08	52.55	52.96	180088
2021-06-23	52.96	53.01	52.63	52.71	114617
2021-06-24	52.97	52.97	52.50	52.93	426967
2021-06-25	53.04	53.30	53.03	53.16	131684
2021-06-28	53.25	53.52	53.05	53.50	132872
2021-06-29	53.64	53.71	53.40	53.49	97629
2021-06-30	53.49	53.61	53.25	53.52	88398
2021-07-01	53.84	54.00	53.60	54.00	81489
2021-07-02	54.13	54.14	53.82	54.04	90459
2021-07-06	54.13	54.14	53.47	54.07	88497
2021-07-07	53.90	54.60	53.90	54.53	96999
2021-07-08	53.95	54.21	53.61	53.88	121213
2021-07-09	54.20	54.66	54.18	54.62	86028
2021-07-12	54.60	54.96	54.54	54.94	162435
2021-07-13	55.00	55.00	54.54	54.54	103800
2021-07-14	54.72	54.87	54.42	54.54	83519
2021-07-15	54.43	54.69	54.27	54.67	160062
2021-07-16	54.80	54.98	54.54	54.58	102422
2021-07-19	54.02	54.13	53.40	53.80	143024
2021-07-20	54.07	55.24	54.01	55.01	203454
2021-07-21	55.25	55.36	54.98	55.11	166445
2021-07-22	55.30	55.30	54.84	55.08	154989
2021-07-23	55.32	55.82	55.19	55.82	329035
2021-07-26	55.95	55.99	55.42	55.75	138806
2021-07-27	55.76	55.92	55.25	55.83	81356
2021-07-28	55.92	56.13	55.50	55.94	312312
2021-07-29	56.15	56.72	56.15	56.63	138398
2021-07-30	56.65	56.90	56.50	56.76	125258
2021-08-02	57.15	57.26	56.54	56.57	290573
2021-08-03	56.57	57.46	56.31	57.46	171819
2021-08-04	57.24	57.54	57.10	57.40	213217
2021-08-05	57.19	57.20	56.80	57.20	136410
2021-08-06	57.52	57.59	57.25	57.31	103821
2021-08-09	57.41	57.42	57.03	57.15	157340
2021-08-10	57.37	57.71	57.15	57.43	442080
2021-08-11	57.68	57.75	57.40	57.74	171910
2021-08-12	57.87	57.89	57.61	57.85	121237
2021-08-13	57.97	57.99	57.77	57.96	116337
2021-08-16	58.05	58.27	57.58	58.27	218038
2021-08-17	58.16	58.16	57.30	57.76	149076
2021-08-18	57.68	57.81	57.11	57.13	279879
2021-08-19	56.77	57.38	56.63	57.26	181358
2021-08-20	57.49	57.80	57.27	57.76	134934
2021-08-23	58.00	58.13	57.81	57.91	172873
2021-08-24	58.04	58.11	57.90	58.06	165815
2021-08-25	58.18	58.48	58.00	58.40	202056
2021-08-26	58.31	58.48	57.88	58.07	481881
2021-08-27	58.09	58.74	58.09	58.55	220016
2021-08-30	58.75	59.19	58.65	59.05	299125
2021-08-31	59.14	59.14	58.60	58.86	231624
2021-09-01	58.96	59.16	58.50	58.98	153078
2021-09-02	59.10	59.62	59.08	59.62	267106
2021-09-03	59.54	59.72	59.26	59.44	201428
2021-09-07	59.51	59.51	58.81	58.87	232305
2021-09-08	58.89	59.31	58.54	59.21	255281
2021-09-09	59.18	59.40	58.78	58.85	171559
2021-09-10	59.18	59.22	58.43	58.47	148595
2021-09-13	58.89	58.89	57.57	57.85	191544
2021-09-14	58.20	58.25	57.63	57.81	122907
2021-09-15	57.75	58.14	57.33	57.94	466592
2021-09-16	58.09	58.09	57.08	57.32	201026
2021-09-17	57.37	57.37	56.62	56.72	177431
2021-09-20	55.98	56.50	55.78	56.43	232987
2021-09-21	56.67	56.68	56.23	56.23	106063
2021-09-22	56.58	56.95	56.39	56.64	106177
2021-09-23	56.99	57.59	56.77	57.25	136160
2021-09-24	57.00	57.28	56.97	57.16	127549
2021-09-27	57.12	57.12	56.64	56.71	98149
2021-09-28	56.40	56.55	55.35	55.39	185604
2021-09-29	55.55	56.08	55.45	55.85	136188
2021-09-30	56.11	56.19	54.70	54.72	192469
2021-10-01	54.90	55.40	54.27	55.04	175529
2021-10-04	54.98	55.27	54.35	54.79	392748
2021-10-05	54.94	55.64	54.70	55.29	352474
2021-10-06	54.94	55.31	54.34	55.27	181740
2021-10-07	55.72	56.22	55.72	55.87	130629
2021-10-08	55.97	55.98	55.31	55.41	146480
2021-10-11	55.41	55.59	54.82	54.82	262655
2021-10-12	54.93	55.09	54.58	54.71	157911
2021-10-13	54.82	55.18	54.56	54.96	161325
2021-10-14	55.50	56.09	55.38	56.05	188074
2021-10-15	56.41	56.53	56.20	56.21	200669
2021-10-18	56.01	56.36	55.66	56.24	197808
2021-10-19	56.44	56.74	56.35	56.59	123696
2021-10-20	56.53	57.06	56.53	56.93	586026
2021-10-21	56.93	57.10	56.55	57.10	104304
2021-10-22	57.26	57.64	57.25	57.38	125556
2021-10-25	57.38	57.91	57.12	57.66	182065
2021-10-26	57.83	57.84	57.40	57.42	129853
2021-10-27	57.41	57.44	56.61	56.65	131906
2021-10-28	56.89	57.60	56.89	57.60	145040
2021-10-29	57.47	57.97	57.43	57.95	126510
2021-11-01	57.97	58.20	57.64	57.96	677823
2021-11-02	58.01	58.34	57.77	58.31	227491
2021-11-03	58.18	58.20	57.27	57.86	213375
2021-11-04	57.85	58.47	57.69	58.40	330061
2021-11-05	58.43	58.80	58.23	58.63	117203
2021-11-08	58.92	59.12	58.61	59.12	176975
2021-11-09	59.17	59.22	58.92	59.17	253692
2021-11-10	59.14	59.26	58.93	59.21	358140
2021-11-11	59.45	59.45	59.03	59.19	83990
2021-11-12	59.42	59.69	59.18	59.61	101789
2021-11-15	59.76	59.78	59.10	59.20	121960
2021-11-16	59.31	59.95	59.27	59.68	119429
2021-11-17	59.76	59.85	59.29	59.65	88903
2021-11-18	59.87	59.90	59.45	59.81	287450
2021-11-19	59.82	60.53	59.81	60.34	127069
2021-11-22	60.45	60.95	60.08	60.11	201087
2021-11-23	59.94	60.11	59.45	59.87	157785
2021-11-24	59.76	59.76	59.31	59.59	127486
2021-11-26	58.87	59.36	58.26	58.40	130119
2021-11-29	58.94	59.33	58.57	59.04	134280
2021-11-30	58.80	59.07	57.27	57.34	241472
2021-12-01	57.91	58.72	56.79	56.82	127148
2021-12-02	57.00	58.33	56.96	58.16	183688
2021-12-03	58.46	58.46	57.20	57.73	164420
2021-12-06	58.21	59.01	58.03	58.70	191520
2021-12-07	59.22	59.95	59.17	59.58	131162
2021-12-08	59.72	59.91	59.58	59.84	142928
2021-12-09	59.75	59.81	59.12	59.14	97659
2021-12-10	59.46	59.53	59.00	59.16	96747
2021-12-13	59.23	59.46	58.97	59.17	132189
2021-12-14	58.97	59.07	57.99	58.33	124791
2021-12-15	58.37	59.22	58.25	59.14	116254
2021-12-16	59.48	59.70	58.81	59.12	154016
2021-12-17	58.99	59.06	58.12	58.27	128067
2021-12-20	57.50	57.75	56.62	57.37	231728
2021-12-21	57.93	58.35	57.77	58.32	100842
2021-12-22	58.30	59.04	58.30	59.04	85834
2021-12-23	59.28	59.55	59.27	59.31	75729
2021-12-27	59.63	60.12	59.40	60.12	107370
2021-12-28	60.22	60.36	60.06	60.29	56022
2021-12-29	60.29	60.85	60.15	60.71	107923
2021-12-30	60.82	60.99	60.53	60.56	71047
2021-12-31	60.62	61.11	60.43	60.84	57410
2022-01-03	61.07	61.07	59.29	59.81	172445
2022-01-04	59.89	60.09	59.58	59.62	115152
2022-01-05	59.74	59.99	58.51	58.55	237485
2022-01-06	58.52	58.75	58.15	58.21	103468
2022-01-07	58.06	58.13	57.28	57.30	197622
2022-01-10	57.00	57.03	55.89	56.80	237345
2022-01-11	56.97	57.09	56.25	57.06	159988
2022-01-12	57.36	57.49	56.90	57.04	143655
2022-01-13	57.25	57.37	56.21	56.34	144115
2022-01-14	55.97	55.97	54.68	55.22	166994
2022-01-18	54.64	54.72	54.15	54.48	315104
2022-01-19	54.53	55.01	54.12	54.16	214347
2022-01-20	54.35	54.96	53.52	53.64	155347
2022-01-21	53.30	53.87	52.97	53.03	388016
2022-01-24	52.40	53.43	51.41	53.30	757513
2022-01-25	52.70	52.70	51.55	51.99	286293
2022-01-26	52.61	53.05	50.97	51.44	246009
2022-01-27	51.85	52.28	50.73	50.86	216827
2022-01-28	50.73	51.97	50.33	51.95	155876
2022-01-31	52.03	52.97	51.69	52.97	256418
2022-02-01	53.23	53.60	52.56	53.18	188248
2022-02-02	53.30	53.56	53.05	53.45	141523
2022-02-03	53.00	53.31	52.64	52.74	235127
2022-02-04	52.69	52.85	51.77	52.27	122029
2022-02-07	52.29	52.53	51.87	51.99	125267
2022-02-08	52.06	52.79	51.80	52.63	129748
2022-02-09	53.00	53.43	53.00	53.36	125362
2022-02-10	52.65	53.18	51.77	52.04	98080
2022-02-11	52.00	52.40	50.94	51.25	184817
2022-02-14	51.22	51.76	51.00	51.48	230268
2022-02-15	51.81	52.49	51.77	52.01	143060
2022-02-16	51.90	52.27	51.49	52.06	107267
2022-02-17	51.80	51.97	51.33	51.53	87756
2022-02-18	51.42	51.77	51.15	51.37	183314
2022-02-22	51.20	51.53	50.59	50.77	152772
2022-02-23	50.98	51.25	49.83	49.95	177486
2022-02-24	48.75	50.95	48.61	50.85	351466
2022-02-25	50.97	52.01	50.75	51.98	141380
2022-02-28	51.70	51.72	50.84	51.36	103184
2022-03-01	51.45	51.63	50.44	50.76	84504
2022-03-02	51.08	51.98	51.05	51.77	122786
2022-03-03	52.01	52.32	51.55	51.99	93327
2022-03-04	51.54	51.80	51.04	51.71	127839
2022-03-07	51.63	51.81	50.26	50.34	575202
2022-03-08	50.30	50.64	49.57	49.60	213812
2022-03-09	50.48	51.23	50.48	50.99	106905
2022-03-10	50.36	50.48	49.83	50.36	125154
2022-03-11	50.84	51.06	49.93	49.97	84794
2022-03-14	50.09	50.85	49.91	50.13	73973
2022-03-15	50.39	51.22	50.38	51.19	98205
2022-03-16	51.59	52.16	51.00	52.06	109627
2022-03-17	51.90	52.72	51.82	52.65	60363
2022-03-18	52.49	53.48	52.46	53.37	95962
2022-03-21	53.31	53.40	52.77	53.07	109439
2022-03-22	53.36	53.65	53.20	53.38	89702
2022-03-23	53.02	53.14	52.44	52.44	74782
2022-03-24	52.59	52.74	52.47	52.74	80149
2022-03-25	52.90	52.96	52.49	52.92	87838
2022-03-28	53.02	53.06	52.57	53.06	68239
2022-03-29	53.51	54.28	53.51	54.22	175780
2022-03-30	54.11	54.17	53.69	53.87	92443
2022-03-31	53.77	53.99	52.98	53.02	71624
2022-04-01	53.24	53.74	52.98	53.73	74955
2022-04-04	53.81	53.83	53.26	53.64	82852
2022-04-05	53.64	53.79	52.76	52.92	122310
2022-04-06	52.35	52.68	52.07	52.60	146313
2022-04-07	52.53	53.37	52.47	53.20	99671
2022-04-08	53.19	53.57	52.88	53.00	134701
2022-04-11	52.76	52.95	52.41	52.44	70117
2022-04-12	52.72	53.23	51.98	52.08	104140
2022-04-13	52.12	52.40	51.94	52.30	93441
2022-04-14	52.34	52.64	51.35	51.38	72597
2022-04-18	51.27	51.39	50.48	50.73	92457
2022-04-19	50.76	51.85	50.76	51.77	95650
2022-04-20	52.11	52.93	52.11	52.60	79371
2022-04-21	53.01	53.11	51.87	52.05	80420
2022-04-22	51.95	51.95	50.82	50.83	126685
2022-04-25	50.66	50.72	49.56	50.72	123985
2022-04-26	50.45	50.49	49.30	49.30	156096
2022-04-27	49.45	49.92	49.22	49.37	137720
2022-04-28	49.66	50.41	49.16	50.21	89610
2022-04-29	49.83	50.20	48.68	48.75	179216
2022-05-02	48.71	49.20	47.71	48.59	236602
2022-05-03	48.60	49.16	48.48	48.73	154020
2022-05-04	48.80	50.75	48.76	50.66	90961
2022-05-05	50.12	50.21	48.30	48.74	79740
2022-05-06	48.32	48.43	47.52	48.21	164894
2022-05-09	47.61	47.84	47.14	47.34	117840
2022-05-10	47.91	48.06	46.38	46.90	131565
2022-05-11	46.80	47.49	46.35	46.46	107629
2022-05-12	46.13	46.97	46.08	46.90	137715
2022-05-13	47.37	48.05	47.25	47.70	68966
2022-05-16	47.60	47.60	46.95	47.28	51308
2022-05-17	47.95	48.17	47.56	48.15	62904
2022-05-18	47.74	47.80	46.53	46.68	64628
2022-05-19	46.46	47.44	46.30	47.25	156992
2022-05-20	47.66	47.68	46.41	47.31	161273
2022-05-23	47.76	47.84	47.32	47.75	63118
2022-05-24	47.50	47.80	46.77	47.66	89695
2022-05-25	47.57	47.68	47.02	47.51	72567
2022-05-26	47.50	48.51	47.50	48.33	108170
2022-05-27	48.64	49.52	48.52	49.52	58748
2022-05-31	49.33	49.33	48.58	49.04	72265
2022-06-01	49.35	49.43	48.41	48.90	75879
2022-06-02	49.16	50.53	49.11	50.50	58487
2022-06-03	50.05	50.30	49.88	50.09	49494
2022-06-06	50.35	50.47	49.96	50.03	95947
2022-06-07	49.51	50.41	49.51	50.35	79079
2022-06-08	50.13	50.13	49.15	49.30	76684
2022-06-09	49.10	49.37	48.55	48.55	53738
2022-06-10	47.74	47.74	47.00	47.12	72595
2022-06-13	46.06	46.26	45.16	45.34	121132
2022-06-14	45.48	45.49	44.42	44.80	88746
2022-06-15	45.21	45.78	44.54	45.20	87582
2022-06-16	44.32	44.32	43.22	43.41	115016
2022-06-17	43.69	44.04	43.28	43.51	107239
2022-06-21	44.03	44.17	43.61	44.04	139973
2022-06-22	43.57	44.69	43.57	44.37	72626
2022-06-23	44.47	45.30	44.47	45.25	77669
2022-06-24	45.71	46.75	45.65	46.75	61834
2022-06-27	46.88	47.05	46.48	46.76	33349
2022-06-28	46.91	47.14	45.91	45.92	105986
2022-06-29	45.97	46.06	45.52	46.00	148772
2022-06-30	45.54	46.44	45.29	46.22	122410
2022-07-01	46.22	47.03	46.19	46.95	53549
2022-07-05	46.32	46.79	45.73	46.77	88816
2022-07-06	46.83	47.43	46.70	47.18	53287
2022-07-07	47.35	47.94	47.35	47.87	67989
2022-07-08	47.70	47.80	47.24	47.32	80181
2022-07-11	47.16	47.30	46.91	47.01	47545
2022-07-12	46.93	47.27	46.12	46.34	103773
2022-07-13	45.69	46.36	45.54	46.10	148689
2022-07-14	45.55	45.87	45.06	45.82	82774
2022-07-15	46.36	46.98	46.25	46.83	54556
2022-07-18	47.07	47.07	45.97	46.13	63810
2022-07-19	46.52	47.75	46.52	47.69	71614
2022-07-20	47.79	48.25	47.75	48.10	71599
2022-07-21	48.34	49.26	48.34	49.23	58841
2022-07-22	49.38	49.58	48.91	49.24	46982
2022-07-25	49.44	49.44	49.00	49.38	80751
2022-07-26	49.06	49.70	49.03	49.60	130520
2022-07-27	49.83	50.42	49.59	50.27	102684
2022-07-28	50.47	51.64	50.43	51.62	94580
2022-07-29	51.68	52.35	51.58	52.17	124493
2022-08-01	51.87	52.23	51.67	52.05	112670
2022-08-02	52.00	52.33	51.63	51.63	61868
2022-08-03	51.89	52.34	51.58	52.27	77457
2022-08-04	52.35	52.69	52.16	52.64	307745
2022-08-05	52.19	52.36	51.66	52.36	81785
2022-08-08	52.51	52.93	52.40	52.55	101804
2022-08-09	52.53	52.53	51.85	51.95	109948
2022-08-10	52.92	53.25	52.81	53.25	75055
2022-08-11	53.50	53.92	53.22	53.23	47839
2022-08-12	53.50	54.26	53.40	54.26	64471
2022-08-15	54.03	54.67	53.82	54.57	145154
2022-08-16	54.41	54.73	54.21	54.55	227331
2022-08-17	54.21	54.26	53.80	54.07	140277
2022-08-18	54.16	54.28	53.90	54.22	69659
2022-08-19	53.85	53.85	53.20	53.37	57062
2022-08-22	52.80	52.85	52.18	52.24	70425
2022-08-23	52.18	52.27	51.72	51.98	55847
2022-08-24	51.99	52.25	51.88	52.17	69067
2022-08-25	52.51	52.80	52.20	52.80	94739
2022-08-26	52.87	52.87	50.86	50.89	76053
2022-08-29	50.45	50.93	50.35	50.61	479991
2022-08-30	50.62	50.90	49.96	50.15	98007
2022-08-31	50.32	50.49	49.60	49.68	95248
2022-09-01	49.41	49.81	49.04	49.80	134148
2022-09-02	50.31	50.46	49.08	49.33	113742
2022-09-06	49.52	49.66	49.16	49.44	118058
2022-09-07	49.42	50.77	49.42	50.73	65271
2022-09-08	50.43	51.18	50.30	51.14	74888
2022-09-09	51.43	51.77	51.32	51.67	115103
2022-09-12	51.90	52.17	51.74	52.10	85675
2022-09-13	51.12	51.12	50.11	50.26	166057
2022-09-14	50.33	50.51	49.88	50.29	65704
2022-09-15	50.21	50.49	49.42	49.54	65864
2022-09-16	48.98	49.09	48.46	48.80	468871
2022-09-19	48.43	49.50	48.43	49.50	207265
2022-09-20	49.08	49.08	48.19	48.57	75472
2022-09-21	48.88	49.38	47.99	47.99	61209
2022-09-22	47.88	47.88	47.31	47.37	140088
2022-09-23	46.92	47.02	46.22	46.86	148775
2022-09-26	46.54	47.13	46.19	46.37	79785
2022-09-27	46.78	46.91	45.58	45.85	108979
2022-09-28	46.21	47.22	46.13	46.99	186223
2022-09-29	46.50	46.67	45.86	46.12	107327
2022-09-30	46.21	46.74	45.67	45.75	73380
2022-10-03	46.31	47.69	46.20	47.44	92392
2022-10-04	48.20	48.86	48.14	48.86	80606
2022-10-05	48.30	48.92	47.91	48.54	69716
2022-10-06	48.40	48.62	47.94	48.03	47253
2022-10-07	47.57	47.69	46.41	46.70	85330
2022-10-10	46.76	46.93	46.31	46.57	45357
2022-10-11	46.43	47.08	46.14	46.57	70278
2022-10-12	46.60	46.70	45.87	45.91	104728
2022-10-13	45.08	46.95	44.72	46.68	298851
2022-10-14	47.08	47.29	45.65	45.70	81756
2022-10-17	46.48	47.36	46.48	47.21	93521
2022-10-18	48.20	48.44	47.59	48.03	101169
2022-10-19	47.55	47.62	46.76	47.28	237583
2022-10-20	47.03	47.26	45.85	45.93	129838
2022-10-21	46.01	47.14	45.62	47.03	154647
2022-10-24	47.38	47.93	47.19	47.76	67378
2022-10-25	47.78	48.97	47.78	48.86	95533
2022-10-26	48.87	49.57	48.81	49.01	84022
2022-10-27	49.24	49.82	49.14	49.36	146837
2022-10-28	49.55	50.49	49.55	50.42	54610
2022-10-31	50.24	50.59	50.01	50.41	150435
2022-11-01	50.74	50.76	49.72	50.21	62123
2022-11-02	50.18	50.45	48.68	48.69	36342
2022-11-03	47.97	48.45	47.43	48.12	86615
2022-11-04	48.85	48.94	48.05	48.81	48045
2022-11-07	49.04	49.37	48.70	49.31	59550
2022-11-08	49.56	50.14	49.25	49.78	73809
2022-11-09	49.35	49.81	48.92	49.01	106089
2022-11-10	50.55	52.38	50.55	52.30	108759
2022-11-11	52.29	52.92	52.24	52.50	47324
2022-11-14	52.31	52.63	51.86	51.86	122246
2022-11-15	52.73	52.94	52.18	52.67	48078
2022-11-16	52.59	52.74	52.11	52.26	74744
2022-11-17	51.62	51.64	50.87	51.52	107370
2022-11-18	52.00	52.33	51.79	52.18	70156
2022-11-21	52.19	52.58	52.10	52.30	58412
2022-11-22	52.62	52.87	52.38	52.84	45821
2022-11-23	52.84	53.19	52.80	53.01	70982
2022-11-25	53.02	53.42	53.02	53.35	15863
2022-11-28	52.86	52.95	51.88	52.08	189893
2022-11-29	52.04	52.04	51.58	51.73	60018
2022-11-30	51.75	53.36	51.52	53.36	63104
2022-12-01	53.59	54.09	53.45	53.76	83156
2022-12-02	53.12	53.97	52.98	53.66	53459
2022-12-05	53.43	53.43	52.60	52.74	124577
2022-12-06	52.85	52.85	52.05	52.45	69427
2022-12-07	52.40	53.02	52.40	52.56	67116
2022-12-08	52.82	53.06	52.56	52.80	91437
2022-12-09	52.72	53.12	52.62	52.63	40456
2022-12-12	52.71	53.19	52.71	53.19	35797
2022-12-13	54.30	54.75	53.41	53.80	78433
2022-12-14	53.70	54.23	53.18	53.47	53987
2022-12-15	52.81	52.95	51.88	52.02	98826
2022-12-16	51.42	51.66	50.90	51.22	93734
2022-12-19	51.21	51.48	50.59	50.76	53449
2022-12-20	50.62	51.11	50.52	50.91	156787
2022-12-21	51.14	51.83	51.04	51.72	71324
2022-12-22	51.37	51.37	50.40	51.25	81544
2022-12-23	51.33	51.57	51.13	51.57	63831
2022-12-27	51.55	51.88	51.28	51.79	55284
2022-12-28	51.89	52.26	51.10	51.16	65493
2022-12-29	51.42	52.27	51.42	52.12	72258
2022-12-30	51.79	51.86	51.10	51.54	68668
2023-01-03	51.75	52.02	51.17	51.53	124869
2023-01-04	51.87	52.58	51.87	52.27	119769
2023-01-05	51.94	52.06	51.31	51.45	39222
2023-01-06	51.96	52.51	51.53	52.41	70704
2023-01-09	52.52	53.23	52.35	52.50	93895
2023-01-10	52.32	53.27	52.26	53.27	77997
2023-01-11	53.25	54.00	53.25	54.00	53408
2023-01-12	54.12	54.27	53.69	54.06	70621
2023-01-13	53.65	54.39	53.65	54.29	43727
2023-01-17	54.28	54.60	53.86	53.91	107540
2023-01-18	54.17	54.30	53.06	53.14	52050
2023-01-19	52.95	52.95	52.08	52.10	97681
2023-01-20	52.10	52.94	51.89	52.94	54860
2023-01-23	52.81	53.43	52.69	53.20	74498
2023-01-24	53.05	53.53	52.81	53.36	64319
2023-01-25	52.94	53.29	52.60	53.27	81250
2023-01-26	53.48	53.50	52.93	53.38	67891
2023-01-27	53.09	53.77	52.97	53.51	135349
2023-01-30	53.36	53.62	52.72	52.73	64034
2023-01-31	53.05	54.41	53.05	54.37	247592
2023-02-01	54.19	55.56	54.10	55.18	339922
2023-02-02	55.19	55.77	55.18	55.50	318257
2023-02-03	54.95	55.31	54.80	55.05	65433
2023-02-06	54.64	54.77	54.23	54.39	825658
2023-02-07	54.39	54.84	53.83	54.78	256594
2023-02-08	54.64	54.72	54.10	54.22	222432
2023-02-09	54.55	54.75	53.42	53.56	109512
2023-02-10	53.35	53.74	53.30	53.68	76906
2023-02-13	53.80	54.35	53.80	54.35	108176
2023-02-14	54.22	54.66	53.87	54.50	74003
2023-02-15	54.29	54.91	54.16	54.85	100622
2023-02-16	54.22	54.73	54.00	54.34	50089
2023-02-17	54.16	54.77	54.10	54.73	119231
2023-02-21	54.17	54.17	53.29	53.37	60094
2023-02-22	53.41	53.74	53.18	53.33	41672
2023-02-23	53.69	53.76	52.97	53.43	63189
2023-02-24	52.79	53.05	52.46	52.91	43682
2023-02-27	53.25	53.76	52.79	52.92	77996
2023-02-28	52.92	53.42	52.82	53.00	49050
2023-03-01	52.76	53.09	52.55	52.72	110932
2023-03-02	52.58	53.36	52.31	53.23	138375
2023-03-03	53.40	53.80	53.07	53.76	30104
2023-03-06	53.89	54.05	53.22	53.37	115355
2023-03-07	53.14	53.21	52.37	52.41	74329
2023-03-08	52.42	52.90	52.39	52.87	30753
2023-03-09	52.86	53.19	52.20	52.20	56597
2023-03-10	52.12	52.17	50.76	51.14	142402
2023-03-13	50.57	51.58	50.57	51.06	64868
2023-03-14	51.60	52.28	51.38	51.95	62671
2023-03-15	51.24	51.24	50.37	51.03	75052
2023-03-16	50.63	51.71	50.62	51.62	27299
2023-03-17	51.08	51.24	50.39	50.61	95762
2023-03-20	50.68	51.52	50.68	51.29	69486
2023-03-21	51.81	51.97	51.28	51.61	41596
2023-03-22	51.64	52.10	50.88	50.88	47900
2023-03-23	51.19	51.60	50.43	50.79	180874
2023-03-24	50.56	51.37	50.20	51.32	88240
2023-03-27	51.62	51.92	51.47	51.64	164347
2023-03-28	51.45	52.12	51.45	51.84	69240
2023-03-29	52.38	52.40	52.05	52.38	76982
2023-03-30	52.79	52.87	52.46	52.60	71460
2023-03-31	52.69	53.38	52.69	53.35	55860
2023-04-03	53.14	53.33	52.77	53.15	71398
2023-04-04	53.09	53.23	51.85	51.98	70738
2023-04-05	51.69	51.88	51.36	51.60	63357
2023-04-06	51.58	51.60	51.23	51.57	43106
2023-04-10	51.26	51.97	51.26	51.97	59606
2023-04-11	52.01	52.53	52.01	52.31	50131
2023-04-12	52.68	52.91	52.35	52.44	57723
2023-04-13	52.59	52.92	52.17	52.92	107258
2023-04-14	52.76	53.12	52.20	52.45	42768
2023-04-17	52.38	52.69	52.21	52.69	75962
2023-04-18	52.84	53.06	52.31	52.47	39526
2023-04-19	52.19	52.55	52.19	52.51	34134
2023-04-20	52.02	52.75	52.00	52.59	44086
2023-04-21	52.61	52.95	52.58	52.93	38868
2023-04-24	52.96	53.31	52.96	53.09	42137
2023-04-25	52.62	52.78	51.94	51.95	52547
2023-04-26	51.65	51.83	51.16	51.27	91685
2023-04-27	51.44	52.35	51.37	52.35	42902
2023-04-28	52.23	52.80	52.23	52.58	42415
2023-05-01	52.57	53.30	52.57	52.92	58534
2023-05-02	52.77	52.92	52.03	52.84	37469
2023-05-03	52.92	53.64	52.92	52.99	105388
2023-05-04	52.85	53.18	52.66	52.97	54520
2023-05-05	53.36	53.94	53.35	53.82	61285
2023-05-08	53.73	54.00	53.34	53.51	55229
2023-05-09	53.39	53.44	53.11	53.33	41852
2023-05-10	53.71	53.87	52.95	53.55	50950
2023-05-11	53.25	53.39	52.88	53.14	37065
2023-05-12	53.21	53.62	52.83	53.16	50892
2023-05-15	53.21	53.43	53.07	53.35	61591
2023-05-16	53.08	53.11	52.53	52.54	46804
2023-05-17	52.76	53.08	52.40	52.97	28679
2023-05-18	52.74	53.60	52.74	53.54	32048
2023-05-19	53.63	53.82	53.26	53.32	34075
2023-05-22	53.27	53.71	53.27	53.54	40494
2023-05-23	53.28	53.52	52.77	52.78	181451
2023-05-24	52.58	52.58	51.93	52.07	214182
2023-05-25	52.09	52.30	51.75	52.19	211915
2023-05-26	52.22	52.75	52.19	52.69	42449
2023-05-30	52.87	52.94	52.35	52.35	36677
2023-05-31	52.32	52.42	51.82	52.05	106486
2023-06-01	52.14	52.59	51.76	52.49	59572
2023-06-02	52.91	54.14	52.91	54.11	61388
2023-06-05	54.01	54.01	53.41	53.80	74516
2023-06-06	53.78	54.41	53.62	54.22	110410
2023-06-07	54.34	54.91	54.34	54.90	64053
2023-06-08	54.86	54.89	54.41	54.69	154294
2023-06-09	54.68	54.68	54.26	54.53	72891
2023-06-12	54.58	54.65	54.28	54.58	72514
2023-06-13	54.73	55.28	54.65	55.24	86114
2023-06-14	55.41	55.54	54.83	55.07	118874
2023-06-15	54.98	55.84	54.88	55.72	86294
2023-06-16	55.66	55.97	55.55	55.69	95571
2023-06-20	55.31	55.31	54.95	55.24	80684
2023-06-21	55.14	55.71	54.92	55.58	45435
2023-06-22	55.49	55.60	55.16	55.28	69551
2023-06-23	55.03	55.34	54.75	54.80	60939
2023-06-26	54.68	55.17	54.68	54.92	66863
2023-06-27	54.94	55.72	54.94	55.67	56620
2023-06-28	55.61	55.63	55.16	55.36	77837
2023-06-29	55.34	55.87	55.04	55.87	44670
2023-06-30	56.17	56.57	56.06	56.39	84041
2023-07-03	56.30	56.30	55.89	56.28	26887
2023-07-05	55.86	56.01	55.61	55.86	76170
2023-07-06	55.39	55.41	54.92	55.22	76166
2023-07-07	55.12	55.82	55.12	55.35	253307
2023-07-10	55.20	55.95	55.20	55.91	61059
2023-07-11	55.91	56.50	55.91	56.41	262975
2023-07-12	56.93	57.21	56.70	56.97	129957
2023-07-13	57.05	57.10	56.85	56.98	101677
2023-07-14	56.96	56.99	56.56	56.90	41660
2023-07-17	56.70	57.13	56.62	56.95	94270
2023-07-18	56.88	57.29	56.87	57.23	113433
2023-07-19	57.30	57.45	57.07	57.37	76634
2023-07-20	57.43	57.66	57.14	57.61	116182
2023-07-21	57.71	58.27	57.67	58.16	83208
2023-07-24	58.26	58.34	57.91	58.21	68528
2023-07-25	57.83	58.43	57.80	58.24	101733
2023-07-26	57.99	58.42	57.90	58.32	46172
2023-07-27	58.43	58.45	57.58	57.70	85962
2023-07-28	57.91	58.04	57.60	57.90	53616
2023-07-31	57.98	58.00	57.65	57.87	50215
2023-08-01	57.60	57.97	57.60	57.84	62524
2023-08-02	57.55	58.14	57.55	57.81	60218
2023-08-03	57.56	57.56	57.14	57.27	86308
2023-08-04	57.31	57.79	57.11	57.23	66570
2023-08-07	57.27	57.92	57.27	57.77	54980
2023-08-08	57.47	57.71	56.88	57.63	71005
2023-08-09	57.65	57.73	57.07	57.11	45784
2023-08-10	57.27	57.66	56.93	57.06	71456
2023-08-11	56.93	57.30	56.84	57.15	33164
2023-08-14	56.99	57.40	56.93	57.40	39945
2023-08-15	57.04	57.17	56.73	56.74	76659
2023-08-16	56.69	56.98	56.44	56.44	47688
2023-08-17	56.52	56.55	55.64	55.64	61316
2023-08-18	55.50	55.76	55.26	55.63	50807
2023-08-21	55.59	55.63	55.12	55.49	56365
2023-08-22	55.71	55.71	55.48	55.64	60983
2023-08-23	55.71	56.20	55.71	56.15	43879
2023-08-24	56.15	56.47	55.51	55.53	61466
2023-08-25	55.62	56.29	55.58	56.06	54786
2023-08-28	56.25	56.68	56.25	56.53	45711
2023-08-29	56.54	57.14	56.35	57.13	66013
2023-08-30	57.16	57.60	57.16	57.31	36508
2023-08-31	57.52	57.61	57.14	57.14	37148
2023-09-01	57.43	57.69	57.15	57.30	82642
2023-09-05	57.18	57.18	56.05	56.07	75747
2023-09-06	56.07	56.22	55.56	55.80	51103
2023-09-07	55.44	55.47	55.01	55.18	79069
2023-09-08	55.12	55.12	54.55	54.66	49896
2023-09-11	55.05	55.05	55.05	55.05	114
2023-09-12	54.92	54.96	54.55	54.65	80324
2023-09-13	54.60	54.85	54.45	54.60	79659
2023-09-14	54.87	55.15	54.67	55.09	65555
2023-09-15	55.02	55.02	54.57	54.68	74918
2023-09-18	54.58	54.93	54.48	54.56	30418
2023-09-19	54.60	54.65	54.09	54.42	63786
2023-09-20	54.48	54.88	54.10	54.15	50850
2023-09-21	53.79	53.79	53.11	53.15	73479
2023-09-22	53.26	53.41	53.05	53.07	62280
2023-09-25	52.90	53.32	52.84	53.28	64343
2023-09-26	53.12	53.34	52.73	52.79	63877
2023-09-27	52.92	53.38	52.83	53.11	48807
2023-09-28	53.17	53.88	53.17	53.46	40594
2023-09-29	53.72	53.73	53.03	53.18	47722
2023-10-02	53.15	53.18	52.28	52.54	70167
2023-10-03	52.23	52.57	51.84	52.00	90108
2023-10-04	52.02	52.70	51.78	52.69	48777
2023-10-05	52.62	52.78	52.27	52.53	76163
2023-10-06	52.23	53.20	52.10	52.97	59939
2023-10-09	52.76	53.37	52.66	53.31	33883
2023-10-10	53.38	54.08	53.38	53.61	38612
2023-10-11	53.66	54.09	53.66	54.09	63778
2023-10-12	54.09	54.14	52.92	53.17	82760
2023-10-13	53.15	53.29	52.39	52.59	52909
2023-10-16	52.87	53.29	52.75	53.21	49726
2023-10-17	52.87	53.94	52.84	53.58	38826
2023-10-18	53.21	53.21	51.79	51.79	91435
2023-10-19	51.85	52.46	51.52	51.62	62298
2023-10-20	51.49	51.81	51.13	51.16	82944
2023-10-23	51.04	51.40	50.76	50.82	67885
2023-10-24	50.86	51.11	50.65	50.70	43009
2023-10-25	50.42	50.48	49.83	50.11	124008
2023-10-26	50.06	50.66	50.04	50.34	33975
2023-10-27	50.33	50.39	49.65	49.77	110222
2023-10-30	49.98	50.26	49.69	50.11	77474
2023-10-31	50.18	50.90	50.18	50.82	74788
2023-11-01	50.69	51.09	50.38	51.09	90960
2023-11-02	51.48	52.16	51.44	52.09	59969
2023-11-03	52.66	53.62	52.66	53.24	85146
2023-11-06	53.28	53.29	52.70	52.78	60879
2023-11-07	52.54	52.86	52.40	52.74	37039
2023-11-08	52.74	52.92	52.42	52.66	49557
2023-11-09	52.95	53.00	52.45	52.49	54854
2023-11-10	52.66	53.20	52.53	53.14	40842
2023-11-13	53.08	53.28	52.94	53.14	72994
2023-11-14	54.04	55.31	54.04	55.24	110739
2023-11-15	55.14	55.79	55.14	55.21	135548
2023-11-16	55.17	55.65	55.17	55.33	57068
2023-11-17	55.58	55.58	55.28	55.45	57776
2023-11-20	55.36	55.43	55.12	55.32	85323
2023-11-21	55.30	55.72	55.30	55.53	74821
2023-11-22	55.66	56.06	55.61	55.90	68003
2023-11-24	55.90	56.18	55.79	56.10	35846
2023-11-27	56.00	56.29	55.89	56.16	76323
2023-11-28	56.09	56.23	55.62	55.68	45695
2023-11-29	55.91	56.30	55.91	55.98	43904
2023-11-30	56.04	56.64	55.85	56.59	57813
2023-12-01	56.38	57.40	56.38	57.40	78888
2023-12-04	56.96	57.48	56.96	57.43	43716
2023-12-05	57.32	57.38	56.92	57.09	49255
2023-12-06	57.28	57.81	57.28	57.39	83826
2023-12-07	57.25	57.62	57.14	57.60	50114
2023-12-08	57.46	57.97	57.46	57.69	64693
2023-12-11	57.69	58.05	57.69	58.04	87723
2023-12-12	58.10	58.37	57.91	58.14	147662
2023-12-13	58.17	59.21	57.89	59.20	105312
2023-12-14	59.36	60.33	59.36	60.03	108728
2023-12-15	59.92	60.05	59.40	59.57	51104
2023-12-18	59.63	59.71	59.18	59.51	68219
2023-12-19	59.70	60.31	59.70	60.28	84121
2023-12-20	60.27	60.84	59.67	59.72	108414
2023-12-21	60.03	60.41	59.83	60.38	107221
2023-12-22	60.50	60.83	60.49	60.71	61858
2023-12-26	60.70	61.19	60.67	61.01	46029
2023-12-27	60.97	61.32	60.97	61.28	47943
2023-12-28	61.17	61.32	61.08	61.24	60694
2023-12-29	61.15	61.26	60.75	60.86	38799
2024-01-02	60.53	60.79	60.06	60.38	99445
2024-01-03	60.00	60.00	58.91	58.93	79181
2024-01-04	58.90	59.20	58.76	58.80	74940
2024-01-05	58.65	59.10	58.53	58.67	60290
2024-01-08	58.54	59.23	58.54	59.23	48897
2024-01-09	58.92	59.21	58.70	58.92	81861
2024-01-10	58.92	59.22	58.68	59.14	83149
2024-01-11	59.16	59.18	58.41	59.01	56880
2024-01-12	59.31	59.45	58.89	59.09	43607
2024-01-16	58.75	59.13	58.63	58.87	430663
2024-01-17	58.52	58.79	58.32	58.49	59967
2024-01-18	58.62	59.15	58.59	59.05	110684
2024-01-19	59.05	59.57	58.76	59.53	49504
2024-01-22	59.63	60.28	59.63	60.19	215081
2024-01-23	60.28	60.48	59.75	59.87	61747
2024-01-24	60.14	60.16	58.80	58.81	47530
2024-01-25	59.26	59.46	59.05	59.34	47154
2024-01-26	59.58	59.93	59.35	59.41	52985
2024-01-29	59.42	60.12	59.37	60.09	51220
2024-01-30	59.91	60.45	59.91	60.42	64021
2024-01-31	60.29	60.29	59.25	59.26	43579
2024-02-01	59.47	60.34	59.35	60.32	88737
2024-02-02	60.12	60.58	59.57	60.26	45694
2024-02-05	59.90	59.90	59.30	59.52	137630
2024-02-06	59.54	60.35	59.48	60.33	81644
2024-02-07	60.61	61.40	60.61	61.09	62216
2024-02-08	61.24	61.89	61.24	61.86	68294
2024-02-09	61.88	62.30	61.86	62.20	61847
2024-02-12	62.21	62.57	62.03	62.50	70973
2024-02-13	61.67	61.95	61.05	61.46	48653
2024-02-14	61.82	62.31	61.62	62.31	81128
2024-02-15	62.69	63.16	62.55	63.15	75531
2024-02-16	62.81	63.28	62.75	62.78	49818
2024-02-20	62.55	62.71	62.25	62.70	99044
2024-02-21	62.58	62.76	62.33	62.75	46402
2024-02-22	63.04	63.32	62.87	63.23	46821
2024-02-23	63.33	63.62	63.30	63.47	60231
2024-02-26	63.50	63.69	63.39	63.52	55252
2024-02-27	63.60	63.78	63.49	63.72	50642
2024-02-28	63.61	64.18	63.61	63.98	47981
2024-02-29	64.19	64.25	63.70	63.91	37846
2024-03-01	63.92	64.46	63.67	64.43	60546
2024-03-04	64.43	65.03	64.41	64.82	76908
2024-03-05	64.25	64.55	63.61	63.73	48272
2024-03-06	64.02	64.54	64.02	64.18	141297
2024-03-07	64.46	64.80	64.43	64.71	77506
2024-03-08	64.88	65.12	64.36	64.42	52340
2024-03-11	64.42	64.42	63.77	64.24	57474
2024-03-12	64.24	64.61	64.16	64.51	66650
2024-03-13	64.53	64.86	64.51	64.68	48658
2024-03-14	64.70	64.81	63.89	64.27	45849
2024-03-15	64.17	64.55	64.17	64.37	40593
2024-03-18	64.39	64.71	64.14	64.14	116257
2024-03-19	64.22	65.07	64.22	65.06	125663
2024-03-20	65.09	65.63	64.94	65.54	74803
2024-03-21	65.53	66.52	65.53	66.43	52034
2024-03-22	66.45	66.64	66.06	66.22	71926
2024-03-25	66.15	66.25	65.48	65.52	72688
2024-03-26	65.60	65.70	65.49	65.54	41210
2024-03-27	65.84	66.40	65.84	66.40	51186
2024-03-28	66.40	66.70	66.39	66.57	40229
2024-04-01	66.74	66.74	65.86	65.92	54092
2024-04-02	65.52	65.58	65.09	65.32	76015
2024-04-03	65.15	65.76	65.15	65.53	33931
2024-04-04	66.03	66.21	65.00	65.13	59091
2024-04-05	65.07	65.71	65.02	65.55	38934
2024-04-08	65.80	65.84	65.51	65.63	62162
2024-04-09	65.79	65.93	65.24	65.88	39654
2024-04-10	64.65	64.97	64.50	64.72	59696
2024-04-11	64.79	64.93	64.28	64.70	61557
2024-04-12	64.37	64.48	63.75	63.96	81827
2024-04-15	64.44	64.72	63.37	63.57	88010
2024-04-16	63.37	63.75	63.09	63.48	247856
2024-04-17	63.79	63.79	62.82	63.04	42412
2024-04-18	63.12	63.62	63.06	63.13	30506
2024-04-19	63.21	63.53	63.06	63.28	96245
2024-04-22	63.59	64.06	63.20	63.70	30284
2024-04-23	64.22	65.09	64.22	64.94	64809
2024-04-24	64.75	65.10	64.30	64.69	40911
2024-04-25	64.26	64.85	63.65	64.62	48275
2024-04-26	64.65	64.93	64.41	64.65	34907
2024-04-29	64.88	65.01	64.66	64.88	38260
2024-04-30	64.90	65.11	64.19	64.21	57374
2024-05-01	64.21	65.35	64.21	64.62	54869
2024-05-02	65.14	65.51	64.62	65.43	118348
2024-05-03	66.15	66.50	65.91	66.15	110088
2024-05-06	66.65	66.84	66.45	66.84	101646
2024-05-07	66.97	67.31	66.88	67.16	242971
2024-05-08	67.17	67.34	67.05	67.27	129681
2024-05-09	67.44	67.89	67.29	67.88	103328
2024-05-10	68.13	68.24	67.92	68.19	67833
2024-05-13	68.37	68.37	67.72	67.72	103214
2024-05-14	67.93	68.27	67.85	68.20	135120
2024-05-15	68.64	68.95	68.64	68.93	86856
2024-05-16	68.97	68.97	68.36	68.40	78447
2024-05-17	68.40	68.48	68.17	68.41	43560
2024-05-20	68.43	68.76	68.38	68.67	55063
2024-05-21	68.51	68.54	68.23	68.50	37936
2024-05-22	68.44	68.72	68.06	68.30	49392
2024-05-23	68.46	68.46	67.13	67.15	210542
2024-05-24	67.33	67.53	67.15	67.40	37328
2024-05-28	67.45	67.45	65.94	66.04	40781
2024-05-29	65.41	65.41	65.04	65.08	74044
2024-05-30	64.71	65.34	64.52	65.34	41364
2024-05-31	65.64	66.21	65.31	66.21	39479
2024-06-03	66.37	66.37	65.27	65.73	57692
2024-06-04	65.49	65.49	64.85	65.08	76816
2024-06-05	65.40	65.84	65.00	65.84	49166
2024-06-06	65.91	65.96	65.38	65.52	96122
2024-06-07	65.25	65.60	65.18	65.26	63833
2024-06-10	65.16	65.56	64.92	65.56	80675
2024-06-11	65.24	65.45	64.93	65.45	32199
2024-06-12	66.39	66.94	66.39	66.55	44998
2024-06-13	66.45	66.45	65.67	66.26	40831
2024-06-14	65.91	65.91	65.06	65.58	58005
2024-06-17	65.47	66.08	65.29	65.89	46336
2024-06-18	65.80	66.51	65.80	66.39	61990
2024-06-20	66.11	66.16	65.57	65.75	81928
2024-06-21	65.61	65.89	65.42	65.88	100361
2024-06-24	66.00	66.52	65.86	66.08	67554
2024-06-25	66.02	66.02	64.90	65.01	103581
2024-06-26	64.84	64.84	64.39	64.74	54381
2024-06-27	64.77	65.18	64.66	65.09	65551
2024-06-28	65.30	65.58	64.55	64.91	83214
2024-07-01	64.98	65.05	63.81	63.82	134327
2024-07-02	63.74	64.12	63.74	63.97	91558
2024-07-03	64.01	64.44	63.93	64.06	37401
2024-07-05	64.03	64.12	63.45	64.12	62339
2024-07-08	64.27	64.56	64.16	64.29	71286
2024-07-09	64.29	64.29	63.81	63.83	50043
2024-07-10	64.04	64.72	63.97	64.70	66714
2024-07-11	65.35	66.54	65.35	66.24	84400
2024-07-12	66.59	67.45	66.59	67.13	139415
2024-07-15	67.39	67.67	67.06	67.17	64388
2024-07-16	67.51	69.28	67.51	69.25	111960
2024-07-17	69.06	69.45	68.62	68.62	66054
2024-07-18	68.50	69.43	68.04	68.15	75101
2024-07-19	68.17	68.17	67.52	67.68	30442
2024-07-22	68.05	68.65	67.57	68.65	82692
2024-07-23	68.68	68.88	68.47	68.59	39170
2024-07-24	68.15	68.33	67.37	67.39	48180
2024-07-25	67.39	69.15	67.39	68.26	50715
2024-07-26	69.04	70.08	69.04	69.68	57765
2024-07-29	69.95	69.95	69.41	69.59	65982
2024-07-30	69.55	69.55	68.85	69.28	47833
2024-07-31	69.68	70.40	69.39	69.65	70100
2024-08-01	69.72	70.27	68.71	69.26	59807
2024-08-02	68.49	68.49	67.23	68.03	58085
2024-08-05	66.83	67.14	65.64	66.15	191724
2024-08-06	66.41	67.60	66.21	66.71	111591
2024-08-07	67.43	67.73	66.08	66.17	86004
2024-08-08	66.58	67.29	66.18	67.27	60329
2024-08-09	67.31	67.31	66.51	66.90	42384
2024-08-12	67.10	67.10	66.17	66.41	45466
2024-08-13	66.72	67.51	66.44	67.46	81787
2024-08-14	67.46	67.55	67.20	67.34	33254
2024-08-15	67.93	68.58	67.80	68.38	60786
2024-08-16	68.18	68.40	67.99	68.15	44398
2024-08-19	68.28	68.63	68.27	68.61	39723
2024-08-20	68.71	68.81	68.16	68.32	35996
2024-08-21	68.66	69.13	68.45	69.07	44099
2024-08-22	69.23	69.39	68.64	68.71	45573
2024-08-23	69.18	69.82	68.95	69.75	38875
2024-08-26	69.97	70.26	69.66	69.75	61822
2024-08-27	69.45	69.47	69.07	69.29	41806
2024-08-28	69.44	69.54	69.05	69.13	32967
2024-08-29	69.32	69.85	68.98	69.32	54716
2024-08-30	69.56	69.94	69.10	69.84	46589
2024-09-03	69.41	69.73	68.20	68.51	92117
2024-09-04	68.00	68.17	67.39	67.64	52774
2024-09-05	67.28	67.28	66.42	66.77	140933
2024-09-06	66.77	67.23	66.02	66.09	73727
2024-09-09	66.35	66.87	66.35	66.65	47307
2024-09-10	66.77	67.17	66.55	67.17	47349
2024-09-11	66.97	67.03	65.67	66.98	96563
2024-09-12	66.89	67.39	66.64	67.39	70202
2024-09-13	67.75	68.28	67.52	68.13	109102
2024-09-16	68.31	68.87	68.31	68.84	38923
2024-09-17	69.18	69.51	68.94	69.27	112485
2024-09-18	69.27	69.83	68.81	69.01	69004
2024-09-19	70.04	70.17	69.58	70.14	50373
2024-09-20	69.87	69.87	69.20	69.30	62974
2024-09-23	69.43	69.79	69.43	69.77	55815
2024-09-24	69.89	70.07	69.77	69.86	86150
2024-09-25	69.89	69.99	69.28	69.36	39395
2024-09-26	69.86	70.46	69.86	70.20	46451
2024-09-27	70.55	71.09	70.28	70.51	88434
2024-09-30	70.35	70.62	69.82	70.54	123734
2024-10-01	70.53	70.53	69.67	70.01	167959
2024-10-02	69.72	70.15	69.62	70.00	76502
2024-10-03	69.80	69.80	69.33	69.57	50802
2024-10-04	69.75	69.79	69.24	69.64	46253
2024-10-07	69.44	69.59	68.95	69.37	41703
2024-10-08	69.45	69.82	69.29	69.64	36131
2024-10-09	69.88	70.39	69.82	70.09	157642
2024-10-10	69.73	69.79	69.34	69.61	49719
2024-10-11	69.54	70.27	69.54	70.22	46510
2024-10-14	70.29	70.87	70.23	70.86	54695
2024-10-15	70.94	71.46	70.72	70.81	61905
2024-10-16	71.07	71.48	70.93	71.22	46964
2024-10-17	71.13	71.13	70.52	70.74	33011
2024-10-18	70.82	70.89	70.55	70.69	27433
2024-10-21	70.62	70.75	69.87	70.10	58690
2024-10-22	69.86	69.94	69.51	69.59	65489
2024-10-23	69.39	69.83	69.00	69.41	37681
2024-10-24	69.67	69.67	69.11	69.11	64784
2024-10-25	69.42	69.50	68.54	68.62	62586
2024-10-28	69.07	69.65	69.07	69.11	62847
2024-10-29	68.74	68.99	68.15	68.85	51340
2024-10-30	68.94	69.50	68.89	69.07	77555
2024-10-31	68.83	69.12	68.22	68.25	42829
2024-11-01	68.93	69.16	68.69	68.71	48285
2024-11-04	68.79	69.53	68.79	69.13	50386
2024-11-05	69.27	70.39	69.22	70.39	36637
2024-11-06	72.08	72.59	71.51	72.10	166466
2024-11-07	72.21	72.21	71.57	71.78	84093
2024-11-08	71.47	71.71	71.22	71.30	64099
2024-11-11	71.70	71.95	71.48	71.61	92124
2024-11-12	71.44	71.62	70.79	70.88	68427
2024-11-13	70.99	71.31	70.74	70.87	65827
2024-11-14	70.88	70.88	69.71	69.74	156178
2024-11-15	69.63	69.82	69.10	69.18	82374
2024-11-18	69.15	69.74	69.02	69.50	72667
2024-11-19	69.05	69.42	68.85	69.29	126402
2024-11-20	69.51	69.51	69.05	69.49	52087
2024-11-21	69.75	70.57	69.41	70.38	126282
2024-11-22	70.42	71.15	70.42	71.12	42013
2024-11-25	71.46	72.25	71.46	71.96	70371
2024-11-26	71.85	71.85	71.29	71.43	35967
2024-11-27	71.65	72.06	71.50	71.54	47982
2024-11-29	71.84	72.01	71.71	71.76	23796
2024-12-02	71.91	71.91	71.14	71.62	61740
2024-12-03	72.00	72.26	71.67	72.14	95454
2024-12-04	72.27	72.27	71.80	72.14	50483
2024-12-05	72.09	72.09	71.21	71.32	43439
2024-12-06	71.67	71.71	71.09	71.22	66262
2024-12-09	71.54	71.68	71.36	71.48	51351
2024-12-10	71.00	71.00	69.96	70.52	70930
2024-12-11	70.92	71.19	70.45	70.54	35156
2024-12-12	70.31	70.34	69.92	69.92	48284
2024-12-13	69.85	70.00	69.33	69.49	60680
2024-12-16	69.67	69.87	69.30	69.34	29889
2024-12-17	69.10	69.39	68.72	68.73	52438
2024-12-18	68.74	68.79	66.25	66.25	88293
2024-12-19	66.55	66.99	65.92	66.01	104981
2024-12-20	65.60	67.05	65.57	66.60	74905
2024-12-23	66.35	66.37	65.88	66.29	67038
2024-12-24	66.36	66.76	66.19	66.71	24201
2024-12-26	66.47	67.02	66.35	66.99	53738
2024-12-27	66.58	66.97	66.00	66.28	41227
2024-12-30	65.88	66.05	65.28	65.88	102817
2024-12-31	66.05	66.29	65.59	65.79	57648
2025-01-02	66.16	66.61	65.31	65.34	102675
2025-01-03	65.57	66.06	65.21	65.84	54669
2025-01-06	66.04	66.19	65.46	65.62	116829
2025-01-07	65.47	65.89	64.91	65.13	148475
2025-01-08	64.96	65.49	64.60	65.48	79406
2025-01-10	64.90	64.96	64.43	64.51	83618
2025-01-13	64.26	65.43	64.10	65.37	86354
2025-01-14	65.80	66.50	65.80	66.50	63105
2025-01-15	67.54	67.73	66.69	66.90	77006
2025-01-16	66.84	67.64	66.84	67.51	61204
2025-01-17	68.00	68.15	67.68	67.79	53313
2025-01-21	68.27	68.77	68.27	68.75	61937
2025-01-22	68.84	68.84	68.26	68.39	106742
2025-01-23	68.39	68.44	67.81	68.34	79780
2025-01-24	68.34	68.34	67.57	67.75	50091
2025-01-27	67.40	68.44	67.40	68.35	69984
2025-01-28	68.52	68.68	68.12	68.46	50651
2025-01-29	68.38	68.51	67.67	67.72	48520
2025-01-30	68.13	68.75	68.05	68.48	47718
2025-01-31	68.50	69.02	68.25	68.42	63263
2025-02-03	67.40	68.07	66.72	67.82	72548
2025-02-04	67.90	68.26	67.48	67.51	194881
2025-02-05	67.66	67.67	67.12	67.39	61062
2025-02-06	67.56	67.95	67.38	67.92	47301
2025-02-07	67.76	67.89	67.13	67.21	55607
2025-02-10	67.56	67.58	67.11	67.54	59455
2025-02-11	67.64	68.18	67.64	68.09	59392
2025-02-12	67.24	67.38	66.60	67.14	40886
2025-02-13	67.36	67.63	67.09	67.57	50873
2025-02-14	67.63	67.95	67.04	67.21	37931
2025-02-18	67.28	67.87	67.28	67.87	67350
2025-02-19	67.31	67.78	67.22	67.62	58193
2025-02-20	67.38	67.40	66.90	67.24	57413
2025-02-21	67.39	67.39	66.13	66.28	407724
2025-02-24	66.36	66.60	66.00	66.24	53501
2025-02-25	66.43	67.42	66.39	67.09	55026
2025-02-26	67.23	67.60	66.95	66.97	28650
2025-02-27	66.88	67.15	66.56	66.65	35912
2025-02-28	66.80	67.23	66.45	67.23	60702
2025-03-03	67.43	67.72	66.30	66.55	91124
2025-03-04	66.00	66.50	65.44	65.69	82188
2025-03-05	65.79	66.77	65.78	66.55	62484
2025-03-06	65.87	66.39	65.64	66.26	78733
2025-03-07	65.95	67.21	65.82	67.06	69448
2025-03-10	66.46	67.66	66.30	66.69	95702
2025-03-11	66.28	66.29	65.07	65.20	126511
2025-03-12	65.45	65.50	64.37	64.41	78827
2025-03-13	64.28	64.42	63.50	63.77	48532
2025-03-14	64.19	65.04	64.17	65.01	43482
2025-03-17	64.70	65.84	64.70	65.50	60691
2025-03-18	65.27	65.49	65.05	65.43	55610
2025-03-19	65.30	66.02	65.30	65.75	41721
2025-03-20	65.34	65.52	65.00	65.04	43728
2025-03-21	64.41	64.42	63.84	64.34	81620
2025-03-24	64.65	65.35	64.65	65.17	67614
2025-03-25	65.10	65.43	64.80	65.24	201921
2025-03-26	65.25	65.74	65.13	65.34	57961
2025-03-27	65.25	65.66	64.96	65.28	83880
2025-03-28	65.30	65.30	64.20	64.29	32568
2025-03-31	63.83	64.85	63.46	64.52	29762
2025-04-01	64.45	64.97	63.93	64.78	35737
2025-04-02	64.16	65.49	64.16	65.42	73599
2025-04-03	63.50	64.14	62.76	62.89	72033
2025-04-04	61.48	61.60	60.00	60.20	171062
2025-04-07	58.67	61.31	57.41	59.14	172873
2025-04-08	60.43	60.68	57.36	58.13	85129
2025-04-09	57.11	62.42	57.11	62.27	125167
2025-04-10	61.05	61.35	59.30	60.87	51704
2025-04-11	60.76	62.35	60.38	62.10	47489
2025-04-14	62.82	62.95	62.06	62.68	37925
2025-04-15	62.66	62.98	62.26	62.38	39610
2025-04-16	62.05	62.39	61.17	61.65	39607
2025-04-17	61.77	62.60	61.77	62.24	32485
2025-04-21	61.82	61.96	60.43	60.88	72883
2025-04-22	61.56	62.74	61.56	62.65	241503
2025-04-23	63.97	64.57	62.99	63.12	48517
2025-04-24	63.18	64.53	63.04	64.50	53791
2025-04-25	64.18	64.39	63.73	64.26	39530
2025-04-28	64.22	64.59	63.75	64.28	28972
2025-04-29	64.45	65.07	64.15	64.93	42697
2025-04-30	64.26	65.46	63.79	65.33	26514
2025-05-01	65.49	65.83	64.96	65.35	107639
2025-05-02	66.10	66.64	66.09	66.43	64648
2025-05-05	66.02	66.73	66.02	66.23	54992
2025-05-06	65.86	66.16	65.48	65.56	36348
2025-05-07	65.86	65.95	65.02	65.41	58757
2025-05-08	65.95	67.32	65.95	66.78	47363
2025-05-09	66.87	66.89	66.47	66.70	25783
2025-05-12	68.21	68.46	67.72	68.26	44181
2025-05-13	68.36	68.51	68.18	68.19	51901
2025-05-14	68.19	68.19	67.26	67.27	49162
2025-05-15	67.18	68.29	67.10	68.18	38776
2025-05-16	68.31	69.26	68.17	69.26	37245
2025-05-19	68.62	69.15	68.47	69.11	46556
2025-05-20	68.97	69.18	68.78	68.96	116171
2025-05-21	68.48	68.64	67.59	67.67	50708
2025-05-22	67.38	67.85	67.17	67.52	53910
2025-05-23	66.84	67.51	66.70	67.34	36329
2025-05-27	68.15	68.76	67.61	68.74	35817
2025-05-28	68.76	68.76	67.77	67.83	53415
2025-05-29	68.11	68.17	67.57	68.12	48586
2025-05-30	68.06	68.27	67.64	68.05	48320
2025-06-02	67.91	67.91	67.03	67.51	43695
2025-06-03	68.17	69.49	68.17	69.42	110273
2025-06-04	69.52	69.75	69.33	69.37	82704
2025-06-05	69.56	69.56	68.91	69.30	40402
2025-06-06	69.88	69.88	69.17	69.31	30630
2025-06-09	69.49	69.95	69.15	69.51	26687
2025-06-10	69.46	70.00	69.30	69.92	28408
2025-06-11	69.98	70.00	69.34	69.44	31155
2025-06-12	69.21	69.56	69.04	69.41	24153
2025-06-13	68.66	69.17	68.27	68.41	28183
2025-06-16	68.84	69.29	68.59	68.93	51337
2025-06-17	68.50	68.78	68.14	68.20	45847
2025-06-18	68.25	68.76	68.13	68.21	33439
2025-06-20	68.61	68.72	68.56	68.72	4593

Explore More About PHO

Coins representing dividend payouts and trends

PHO Dividend History

Discover Invesco Water Resources'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

PHO Stock Split History

Discover Invesco Water Resources'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

PHO Historical Prices

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

Web Analytics