PPA Historical Prices

Summary

Key Stock Metrics

100.39

(April 7, 2025)

52-Week Low

139.36

(June 26, 2025)

52-Week High

139.36

(June 26, 2025)

All-Time High

139.00

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-10-26	14.99	15.11	14.95	14.95	66800
2005-10-27	14.75	14.75	14.56	14.56	23300
2005-10-28	14.59	14.75	14.57	14.75	6600
2005-10-31	14.80	14.94	14.80	14.89	8800
2005-11-01	14.96	14.98	14.92	14.92	10900
2005-11-02	14.99	15.05	14.99	15.04	12400
2005-11-03	15.14	15.14	15.06	15.07	12100
2005-11-04	15.10	15.10	15.03	15.05	2300
2005-11-07	15.15	15.15	15.06	15.09	6700
2005-11-08	15.02	15.02	14.97	14.99	6600
2005-11-09	15.00	15.00	14.94	14.96	11900
2005-11-10	14.97	15.50	14.87	14.87	27000
2005-11-11	15.08	15.08	15.04	15.05	10400
2005-11-14	15.06	15.08	15.03	15.08	2000
2005-11-15	15.11	15.13	15.09	15.10	3700
2005-11-16	15.22	15.22	15.13	15.17	4900
2005-11-17	15.25	15.27	15.20	15.27	18400
2005-11-18	15.28	15.28	15.26	15.28	16000
2005-11-21	15.27	15.34	15.22	15.34	2000
2005-11-22	15.30	15.38	15.28	15.38	9700
2005-11-23	15.40	15.41	15.36	15.38	2100
2005-11-25	15.39	15.39	15.36	15.36	1100
2005-11-28	15.39	15.39	15.23	15.23	9800
2005-11-29	15.36	15.38	15.29	15.29	17400
2005-11-30	15.38	15.38	15.29	15.29	40100
2005-12-01	15.44	15.50	15.44	15.48	6100
2005-12-02	15.47	15.49	15.38	15.41	9900
2005-12-05	15.38	15.38	15.31	15.33	14200
2005-12-06	15.38	15.48	15.38	15.40	22900
2005-12-07	15.40	15.40	15.30	15.30	3200
2005-12-08	15.38	15.40	15.33	15.33	2200
2005-12-09	15.38	15.40	15.36	15.40	2300
2005-12-12	15.51	15.51	15.35	15.40	5400
2005-12-13	15.39	15.44	15.36	15.40	3900
2005-12-14	15.53	15.63	15.53	15.61	12000
2005-12-15	15.65	15.65	15.56	15.60	7200
2005-12-16	15.61	15.67	15.57	15.58	11700
2005-12-19	15.54	15.54	15.37	15.38	37100
2005-12-20	15.43	15.53	15.38	15.45	6500
2005-12-21	15.57	15.62	15.50	15.50	6300
2005-12-22	15.60	15.71	15.58	15.70	2900
2005-12-23	15.80	15.80	15.74	15.77	8900
2005-12-27	15.84	15.86	15.67	15.67	4700
2005-12-28	15.72	15.72	15.61	15.67	4800
2005-12-29	15.68	15.69	15.64	15.65	1800
2005-12-30	15.55	15.59	15.52	15.52	1500
2006-01-03	15.62	15.64	15.44	15.63	5800
2006-01-04	15.67	15.74	15.67	15.74	14400
2006-01-05	15.80	15.80	15.68	15.72	7900
2006-01-06	15.75	15.91	15.75	15.89	11200
2006-01-09	15.97	15.98	15.93	15.98	8600
2006-01-10	15.94	15.94	15.86	15.93	12500
2006-01-11	15.96	16.00	15.81	15.89	25900
2006-01-12	15.81	15.85	15.80	15.80	10200
2006-01-13	15.90	15.90	15.77	15.79	5700
2006-01-17	15.85	15.85	15.64	15.66	26100
2006-01-18	15.61	15.63	15.55	15.62	18000
2006-01-19	15.62	15.70	15.60	15.68	20000
2006-01-20	15.72	15.72	15.46	15.46	8800
2006-01-23	15.52	15.53	15.44	15.44	20900
2006-01-24	15.55	15.62	15.54	15.55	19200
2006-01-25	15.70	15.70	15.50	15.52	19000
2006-01-26	15.65	15.79	15.65	15.76	10300
2006-01-27	15.80	15.82	15.72	15.79	90900
2006-01-30	15.82	15.82	15.72	15.77	55200
2006-01-31	15.76	15.86	15.75	15.79	18200
2006-02-01	15.85	15.98	15.85	15.98	28100
2006-02-02	16.05	16.05	15.84	15.88	25500
2006-02-03	15.92	15.92	15.81	15.86	27700
2006-02-06	15.93	15.96	15.83	15.95	69300
2006-02-07	15.95	15.97	15.87	15.87	44400
2006-02-08	15.96	16.10	15.90	15.99	36000
2006-02-09	16.06	16.14	16.03	16.09	118700
2006-02-10	16.09	16.23	16.04	16.22	20200
2006-02-13	16.25	16.25	16.14	16.22	169800
2006-02-14	16.25	16.39	16.17	16.36	170800
2006-02-15	16.38	16.44	16.30	16.40	43300
2006-02-16	16.45	16.51	16.39	16.50	146400
2006-02-17	16.50	16.55	16.47	16.50	85300
2006-02-21	16.56	16.56	16.40	16.45	279500
2006-02-22	16.52	16.63	16.52	16.60	115500
2006-02-23	16.64	16.64	16.53	16.55	266400
2006-02-24	16.59	16.63	16.49	16.61	94400
2006-02-27	16.69	16.78	16.69	16.74	137000
2006-02-28	16.75	16.75	16.45	16.52	103700
2006-03-01	16.55	16.59	16.45	16.59	29100
2006-03-02	16.58	16.68	16.53	16.64	101600
2006-03-03	16.64	16.82	16.62	16.69	106700
2006-03-06	16.73	16.73	16.50	16.54	59400
2006-03-07	16.46	16.56	16.44	16.50	51900
2006-03-08	16.55	16.55	16.31	16.43	150400
2006-03-09	16.50	16.58	16.46	16.50	31200
2006-03-10	16.53	16.64	16.48	16.64	28500
2006-03-13	16.68	16.71	16.60	16.62	22300
2006-03-14	16.70	16.77	16.59	16.77	38400
2006-03-15	16.86	16.90	16.75	16.87	100600
2006-03-16	16.93	16.97	16.89	16.93	69800
2006-03-17	17.05	17.08	16.98	17.07	114100
2006-03-20	17.16	17.18	17.09	17.17	84100
2006-03-21	17.25	17.30	17.09	17.11	101200
2006-03-22	17.25	17.25	17.10	17.20	82100
2006-03-23	17.19	17.19	17.03	17.13	55400
2006-03-24	17.21	17.25	17.14	17.22	114500
2006-03-27	17.19	17.22	17.15	17.22	78900
2006-03-28	17.25	17.25	17.04	17.06	51000
2006-03-29	17.22	17.30	17.08	17.28	95600
2006-03-30	17.28	17.33	17.15	17.25	126500
2006-03-31	17.33	17.33	17.19	17.19	71700
2006-04-03	17.25	17.37	17.18	17.18	82600
2006-04-04	17.35	17.35	17.16	17.32	71700
2006-04-05	17.44	17.44	17.25	17.37	104000
2006-04-06	17.42	17.43	17.31	17.37	61000
2006-04-07	17.46	17.50	17.20	17.26	83900
2006-04-10	17.30	17.30	17.18	17.24	90900
2006-04-11	17.30	17.30	17.03	17.06	94700
2006-04-12	17.14	17.23	17.11	17.16	33400
2006-04-13	17.07	17.30	17.05	17.26	52600
2006-04-17	17.28	17.30	17.14	17.20	42300
2006-04-18	17.32	17.56	17.26	17.54	73100
2006-04-19	17.66	17.74	17.55	17.74	76500
2006-04-20	17.75	17.84	17.66	17.79	540000
2006-04-21	17.93	17.93	17.66	17.74	135100
2006-04-24	17.82	17.82	17.68	17.77	61400
2006-04-25	17.90	17.90	17.70	17.73	51200
2006-04-26	17.80	17.80	17.60	17.69	113400
2006-04-27	17.64	17.66	17.46	17.56	94300
2006-04-28	17.53	17.55	17.34	17.34	96400
2006-05-01	17.50	17.50	17.40	17.42	56800
2006-05-02	17.52	17.55	17.43	17.54	55600
2006-05-03	17.65	17.65	17.52	17.58	65700
2006-05-04	17.67	17.69	17.60	17.63	86900
2006-05-05	17.77	17.79	17.70	17.77	131700
2006-05-08	17.82	17.82	17.71	17.75	90200
2006-05-09	17.82	17.82	17.65	17.69	158500
2006-05-10	17.78	17.84	17.73	17.78	105400
2006-05-11	17.75	17.76	17.54	17.60	66700
2006-05-12	17.41	17.52	17.20	17.30	270400
2006-05-15	17.28	17.33	17.16	17.30	75400
2006-05-16	17.34	17.38	17.23	17.32	29800
2006-05-17	17.29	17.29	16.85	16.93	485600
2006-05-18	16.95	17.02	16.70	16.77	130500
2006-05-19	16.83	16.89	16.71	16.86	42100
2006-05-22	16.70	16.87	16.68	16.75	93200
2006-05-23	16.91	16.91	16.65	16.65	141500
2006-05-24	16.65	16.65	16.33	16.45	99400
2006-05-25	16.55	16.68	16.53	16.67	28200
2006-05-26	16.73	16.79	16.66	16.75	19900
2006-05-30	16.68	16.74	16.60	16.64	122900
2006-05-31	16.60	16.72	16.57	16.67	48800
2006-06-01	16.78	16.93	16.67	16.93	17300
2006-06-02	17.00	17.00	16.81	16.89	34600
2006-06-05	16.89	16.89	16.61	16.61	17600
2006-06-06	16.59	16.65	16.29	16.36	108200
2006-06-07	16.50	16.52	16.35	16.35	21700
2006-06-08	16.24	16.35	15.96	16.31	94700
2006-06-09	16.41	16.41	16.22	16.22	48200
2006-06-12	16.30	16.30	15.85	15.86	52600
2006-06-13	15.76	15.88	15.64	15.72	91800
2006-06-14	15.75	15.93	15.67	15.93	52800
2006-06-15	16.04	16.39	16.00	16.34	40800
2006-06-16	16.20	16.35	16.20	16.28	27000
2006-06-19	16.32	16.35	16.08	16.12	14200
2006-06-20	16.20	16.20	16.08	16.10	8900
2006-06-21	16.06	16.38	16.06	16.33	20300
2006-06-22	16.21	16.29	16.14	16.23	18100
2006-06-23	16.23	16.40	16.13	16.28	30500
2006-06-26	16.33	16.40	16.18	16.30	31100
2006-06-27	16.33	16.33	16.06	16.08	22900
2006-06-28	16.06	16.16	16.01	16.14	8800
2006-06-29	16.28	16.57	16.28	16.55	15200
2006-06-30	16.55	16.55	16.46	16.51	21500
2006-07-03	16.49	16.58	16.49	16.58	23300
2006-07-05	16.52	16.52	16.37	16.47	33700
2006-07-06	16.50	16.62	16.50	16.53	76900
2006-07-07	16.44	16.48	16.28	16.32	15600
2006-07-10	16.38	16.42	16.27	16.31	28700
2006-07-11	16.32	16.56	16.25	16.54	53300
2006-07-12	16.56	16.56	16.36	16.38	116600
2006-07-13	16.31	16.31	16.10	16.13	63800
2006-07-14	16.10	16.10	15.77	15.96	54800
2006-07-17	15.95	16.04	15.86	15.91	37400
2006-07-18	16.04	16.08	15.77	16.00	57200
2006-07-19	16.07	16.38	16.07	16.37	63400
2006-07-20	16.45	16.46	16.11	16.12	64700
2006-07-21	16.08	16.08	15.90	15.99	19500
2006-07-24	16.04	16.24	16.04	16.24	28300
2006-07-25	16.33	16.55	16.24	16.52	84900
2006-07-26	16.50	16.50	16.28	16.39	52000
2006-07-27	16.52	16.52	16.27	16.32	58300
2006-07-28	16.41	16.52	16.38	16.50	20400
2006-07-31	16.47	16.52	16.44	16.49	26400
2006-08-01	16.45	16.45	16.27	16.36	26800
2006-08-02	16.46	16.51	16.39	16.43	149600
2006-08-03	16.34	16.52	16.29	16.46	65300
2006-08-04	16.55	16.63	16.33	16.42	65400
2006-08-07	16.39	16.39	16.24	16.33	16500
2006-08-08	16.36	16.40	16.13	16.16	434700
2006-08-09	16.21	16.27	15.83	15.83	225100
2006-08-10	15.87	16.05	15.82	16.00	45400
2006-08-11	15.98	16.00	15.88	15.92	39300
2006-08-14	16.03	16.16	15.95	15.99	135800
2006-08-15	16.20	16.24	16.12	16.24	79200
2006-08-16	16.22	16.51	16.22	16.51	89600
2006-08-17	16.50	16.62	16.50	16.56	91500
2006-08-18	16.56	16.57	16.44	16.55	59500
2006-08-21	16.47	16.47	16.37	16.45	49800
2006-08-22	16.43	16.54	16.41	16.47	46500
2006-08-23	16.53	16.56	16.34	16.40	38400
2006-08-24	16.49	16.49	16.30	16.32	23100
2006-08-25	16.28	16.36	16.22	16.34	45800
2006-08-28	16.34	16.47	16.32	16.47	53900
2006-08-29	16.49	16.49	16.37	16.47	26500
2006-08-30	16.50	16.54	16.40	16.53	120300
2006-08-31	16.57	16.60	16.51	16.55	62300
2006-09-01	16.64	16.71	16.57	16.68	84100
2006-09-05	16.73	16.81	16.67	16.81	75700
2006-09-06	16.75	16.75	16.60	16.61	32400
2006-09-07	16.58	16.58	16.43	16.44	48900
2006-09-08	16.48	16.54	16.48	16.52	56600
2006-09-11	16.43	16.60	16.39	16.52	94700
2006-09-12	16.56	16.63	16.47	16.62	49100
2006-09-13	16.65	16.77	16.58	16.75	101900
2006-09-14	16.70	16.73	16.63	16.65	36100
2006-09-15	16.69	16.76	16.64	16.69	88600
2006-09-18	16.66	16.78	16.63	16.69	33400
2006-09-19	16.69	16.69	16.50	16.59	356400
2006-09-20	16.74	16.83	16.70	16.83	76100
2006-09-21	16.87	16.87	16.69	16.74	106000
2006-09-22	16.70	16.70	16.60	16.64	31600
2006-09-25	16.75	16.89	16.68	16.87	39600
2006-09-26	16.92	16.98	16.86	16.98	53400
2006-09-27	16.98	17.11	16.98	17.04	37900
2006-09-28	17.15	17.15	16.98	17.09	41200
2006-09-29	17.10	17.13	17.03	17.05	29800
2006-10-02	17.05	17.15	16.98	17.06	47400
2006-10-03	17.05	17.18	16.97	17.14	84700
2006-10-04	17.15	17.32	17.09	17.32	69200
2006-10-05	17.31	17.43	17.31	17.43	79600
2006-10-06	17.40	17.41	17.26	17.38	30700
2006-10-09	17.34	17.43	17.33	17.41	31800
2006-10-10	17.45	17.48	17.37	17.42	74700
2006-10-11	17.32	17.45	17.30	17.41	34300
2006-10-12	17.50	17.71	17.49	17.70	62100
2006-10-13	17.69	17.78	17.65	17.78	51000
2006-10-16	17.75	17.88	17.74	17.84	58700
2006-10-17	17.68	17.77	17.59	17.70	67800
2006-10-18	17.81	17.81	17.61	17.69	113600
2006-10-19	17.57	17.62	17.51	17.55	114800
2006-10-20	17.53	17.53	17.40	17.41	75300
2006-10-23	17.38	17.55	17.38	17.53	50700
2006-10-24	17.55	17.61	17.50	17.59	49700
2006-10-25	17.65	17.65	17.45	17.48	37800
2006-10-26	17.48	17.57	17.27	17.54	658900
2006-10-27	17.46	17.65	17.46	17.50	135000
2006-10-30	17.48	17.63	17.46	17.60	272000
2006-10-31	17.65	17.65	17.47	17.54	251900
2006-11-01	17.56	17.56	17.30	17.33	102300
2006-11-02	17.23	17.29	17.21	17.25	243700
2006-11-03	17.25	17.27	17.12	17.21	899000
2006-11-06	17.30	17.50	17.30	17.45	96800
2006-11-07	17.48	17.70	17.48	17.59	62700
2006-11-08	17.51	17.69	17.46	17.59	146100
2006-11-09	17.66	17.70	17.50	17.54	124200
2006-11-10	17.55	17.55	17.48	17.55	38700
2006-11-13	17.50	17.67	17.50	17.64	25900
2006-11-14	17.62	17.80	17.57	17.80	46200
2006-11-15	17.89	18.08	17.84	18.01	292300
2006-11-16	18.12	18.16	18.06	18.15	45600
2006-11-17	18.10	18.13	18.05	18.09	48600
2006-11-20	18.09	18.11	18.04	18.06	25700
2006-11-21	18.09	18.21	18.09	18.19	49200
2006-11-22	18.18	18.28	18.18	18.27	53100
2006-11-24	18.12	18.28	18.12	18.23	41700
2006-11-27	18.19	18.19	17.86	17.87	66700
2006-11-28	17.81	17.94	17.78	17.93	34800
2006-11-29	18.04	18.17	18.00	18.17	57000
2006-11-30	18.22	18.25	18.03	18.16	38600
2006-12-01	18.16	18.20	18.04	18.14	15900
2006-12-04	18.19	18.42	18.19	18.37	57600
2006-12-05	18.41	18.45	18.36	18.43	39400
2006-12-06	18.45	18.45	18.40	18.44	20700
2006-12-07	18.49	18.52	18.34	18.37	102600
2006-12-08	18.35	18.40	18.26	18.35	60300
2006-12-11	18.41	18.45	18.35	18.40	94000
2006-12-12	18.41	18.43	18.28	18.36	33600
2006-12-13	18.45	18.45	18.31	18.37	42100
2006-12-14	18.39	18.46	18.37	18.43	27200
2006-12-15	18.50	18.58	18.47	18.53	63600
2006-12-18	18.50	18.57	18.36	18.39	25900
2006-12-19	18.37	18.56	18.36	18.55	70500
2006-12-20	18.59	18.65	18.55	18.61	45900
2006-12-21	18.65	18.67	18.54	18.57	56400
2006-12-22	18.57	18.57	18.43	18.49	20000
2006-12-26	18.52	18.60	18.52	18.60	23700
2006-12-27	18.70	18.74	18.64	18.71	43000
2006-12-28	18.73	18.73	18.61	18.67	65200
2006-12-29	18.65	18.70	18.57	18.57	30200
2007-01-03	18.62	18.81	18.50	18.64	91600
2007-01-04	19.00	19.00	18.46	18.62	378400
2007-01-05	18.54	18.64	18.52	18.61	80700
2007-01-08	18.61	18.76	18.54	18.71	44100
2007-01-09	18.79	18.79	18.57	18.68	111600
2007-01-10	18.51	18.87	18.51	18.86	203600
2007-01-11	18.90	19.02	18.90	18.98	168100
2007-01-12	19.02	19.13	18.94	19.02	87900
2007-01-16	19.15	19.17	19.02	19.05	123200
2007-01-17	19.11	19.15	19.00	19.03	69000
2007-01-18	19.00	19.04	18.80	18.89	66300
2007-01-19	18.92	18.95	18.84	18.91	108900
2007-01-22	18.87	18.87	18.60	18.63	212700
2007-01-23	18.79	19.06	18.75	19.01	392100
2007-01-24	19.00	19.01	18.87	19.01	238300
2007-01-25	19.08	19.08	18.75	18.81	103200
2007-01-26	18.85	18.85	18.63	18.80	87300
2007-01-29	18.80	18.84	18.72	18.79	186900
2007-01-30	18.86	18.93	18.80	18.89	80900
2007-01-31	18.93	19.16	18.93	19.13	91100
2007-02-01	19.21	19.30	19.16	19.27	96300
2007-02-02	19.34	19.37	19.27	19.28	298500
2007-02-05	19.34	19.39	19.24	19.35	69600
2007-02-06	19.39	19.57	19.32	19.50	359000
2007-02-07	19.58	19.67	19.52	19.63	265700
2007-02-08	19.66	19.67	19.51	19.64	77900
2007-02-09	19.67	19.67	19.43	19.48	111200
2007-02-12	19.49	19.50	19.32	19.39	91259
2007-02-13	19.47	19.55	19.42	19.53	66875
2007-02-14	19.67	19.73	19.62	19.70	296763
2007-02-15	19.75	19.91	19.67	19.79	104900
2007-02-16	19.77	19.79	19.67	19.78	75800
2007-02-20	19.89	20.00	19.77	19.94	139900
2007-02-21	19.93	19.97	19.85	19.92	169700
2007-02-22	19.98	19.99	19.76	19.85	115500
2007-02-23	19.77	19.85	19.73	19.83	88700
2007-02-26	19.87	19.87	19.62	19.72	199751
2007-02-27	19.43	19.47	18.72	19.00	358500
2007-02-28	19.07	19.25	18.90	19.13	136100
2007-03-01	18.81	19.27	18.69	19.14	107334
2007-03-02	18.99	19.16	18.85	18.86	87200
2007-03-05	18.72	18.99	18.67	18.73	162300
2007-03-06	18.93	19.08	18.85	19.05	142000
2007-03-07	19.05	19.13	18.98	19.05	93500
2007-03-08	19.14	19.28	19.14	19.16	84600
2007-03-09	19.34	19.34	19.13	19.24	72400
2007-03-12	19.26	19.44	19.21	19.44	65800
2007-03-13	19.33	19.34	18.98	19.02	76100
2007-03-14	19.03	19.12	18.75	19.10	78000
2007-03-15	19.11	19.19	19.05	19.17	55500
2007-03-16	19.13	19.25	19.08	19.14	26500
2007-03-19	19.28	19.38	19.25	19.34	85800
2007-03-20	19.38	19.42	19.29	19.42	90800
2007-03-21	19.42	19.75	19.33	19.68	174200
2007-03-22	19.67	19.67	19.49	19.55	48900
2007-03-23	19.60	19.66	19.60	19.64	51500
2007-03-26	19.68	19.68	19.36	19.56	69900
2007-03-27	19.49	19.51	19.37	19.50	77000
2007-03-28	19.40	19.40	19.25	19.28	107000
2007-03-29	19.42	19.44	19.27	19.40	34900
2007-03-30	19.45	19.50	19.26	19.36	46900
2007-04-02	19.40	19.40	19.30	19.39	37400
2007-04-03	19.46	19.65	19.46	19.60	69700
2007-04-04	19.65	19.66	19.60	19.65	47700
2007-04-05	19.65	19.68	19.59	19.66	97300
2007-04-09	19.66	19.73	19.63	19.69	56200
2007-04-10	19.62	19.71	19.62	19.67	42700
2007-04-11	19.70	19.70	19.46	19.53	69300
2007-04-12	19.46	19.73	19.45	19.66	43800
2007-04-13	19.68	19.70	19.56	19.70	43700
2007-04-16	19.75	19.86	19.75	19.83	92600
2007-04-17	19.86	19.89	19.79	19.86	87800
2007-04-18	19.85	19.99	19.79	19.93	53800
2007-04-19	19.86	19.97	19.78	19.94	56000
2007-04-20	20.15	20.19	20.08	20.12	103200
2007-04-23	20.17	20.22	20.15	20.19	59800
2007-04-24	20.23	20.23	20.04	20.15	53700
2007-04-25	20.29	22.35	20.08	20.28	547600
2007-04-26	20.37	20.52	20.20	20.26	86500
2007-04-27	20.25	20.42	20.25	20.38	106900
2007-04-30	20.40	20.40	20.17	20.20	40000
2007-05-01	20.22	20.34	20.17	20.33	65700
2007-05-02	20.21	20.50	20.21	20.40	130200
2007-05-03	20.50	20.57	20.41	20.57	54100
2007-05-04	20.62	20.70	20.56	20.60	51300
2007-05-07	20.66	20.79	20.66	20.78	85100
2007-05-08	20.71	20.78	20.58	20.77	63800
2007-05-09	20.77	20.91	20.64	20.88	76200
2007-05-10	20.83	20.84	20.63	20.65	127700
2007-05-11	20.67	20.86	20.67	20.80	331350
2007-05-14	20.89	20.92	20.75	20.83	127900
2007-05-15	20.89	21.02	20.75	20.79	180900
2007-05-16	20.83	20.95	20.76	20.95	55700
2007-05-17	20.97	20.99	20.89	20.93	46700
2007-05-18	20.91	21.06	20.91	21.03	106600
2007-05-21	21.08	21.16	21.00	21.10	161500
2007-05-22	21.15	21.15	20.97	21.01	48800
2007-05-23	21.05	21.06	20.91	20.95	29900
2007-05-24	21.05	21.15	20.79	20.79	80800
2007-05-25	20.92	20.98	20.89	20.96	55300
2007-05-29	20.97	21.09	20.97	21.07	110800
2007-05-30	21.00	21.28	20.92	21.28	58300
2007-05-31	21.34	21.40	21.26	21.34	65400
2007-06-01	21.39	21.45	21.32	21.36	46800
2007-06-04	21.31	21.40	21.28	21.36	119800
2007-06-05	21.25	21.33	21.20	21.25	74700
2007-06-06	21.25	21.37	21.05	21.13	71500
2007-06-07	21.01	21.16	20.84	20.84	50200
2007-06-08	20.78	21.11	20.69	21.11	103800
2007-06-11	21.12	21.14	20.97	21.07	68000
2007-06-12	20.97	21.16	20.93	20.95	62200
2007-06-13	21.01	21.26	20.99	21.24	154600
2007-06-14	21.34	21.48	21.31	21.45	115700
2007-06-15	21.61	21.63	21.50	21.57	138500
2007-06-18	21.36	21.76	21.36	21.44	137300
2007-06-19	21.50	21.67	21.50	21.66	140800
2007-06-20	21.84	21.84	21.38	21.38	100600
2007-06-21	21.40	21.54	21.28	21.45	74900
2007-06-22	21.50	21.50	21.21	21.34	65300
2007-06-25	21.35	21.50	21.22	21.32	186600
2007-06-26	21.37	21.41	21.15	21.15	57200
2007-06-27	21.15	21.43	21.08	21.43	46300
2007-06-28	21.40	21.53	21.40	21.41	42800
2007-06-29	21.47	21.59	21.35	21.44	95100
2007-07-02	21.55	21.75	21.55	21.75	60900
2007-07-03	21.77	21.84	21.70	21.76	170100
2007-07-05	21.77	21.94	21.76	21.93	361000
2007-07-06	21.93	22.05	21.89	21.97	253300
2007-07-09	22.04	22.10	21.98	22.05	222400
2007-07-10	22.09	22.09	21.75	21.76	71900
2007-07-11	21.84	21.95	21.75	21.90	105400
2007-07-12	22.02	22.28	22.01	22.28	77000
2007-07-13	22.28	22.36	22.19	22.29	99300
2007-07-16	22.31	22.39	22.25	22.34	82300
2007-07-17	22.43	22.52	22.39	22.43	114000
2007-07-18	22.31	22.38	22.19	22.38	112400
2007-07-19	22.53	22.64	22.50	22.62	92800
2007-07-20	22.47	22.50	22.27	22.37	130200
2007-07-23	22.43	22.59	22.43	22.52	147000
2007-07-24	22.50	22.58	22.15	22.36	499720
2007-07-25	22.53	22.53	22.25	22.40	169800
2007-07-26	22.17	22.37	21.61	21.85	295159
2007-07-27	21.80	21.95	21.25	21.35	291500
2007-07-30	21.56	21.94	21.52	21.88	138000
2007-07-31	22.07	23.00	21.50	21.58	235900
2007-08-01	21.76	22.74	21.56	21.91	380700
2007-08-02	22.13	22.32	22.06	22.30	212900
2007-08-03	22.35	22.40	21.94	21.94	185700
2007-08-06	22.06	22.11	21.79	22.08	261400
2007-08-07	21.93	22.14	21.75	22.02	187100
2007-08-08	22.09	22.23	21.83	22.07	310200
2007-08-09	21.75	21.86	21.38	21.41	468400
2007-08-10	20.94	21.75	16.81	21.64	775431
2007-08-13	21.81	22.10	21.81	22.10	191500
2007-08-14	21.97	21.97	21.31	21.31	152330
2007-08-15	21.28	21.44	20.87	20.90	382500
2007-08-16	20.73	20.88	20.21	20.88	461900
2007-08-17	20.71	21.49	20.71	21.45	173900
2007-08-20	21.40	21.64	21.24	21.63	104900
2007-08-21	21.49	21.69	21.48	21.56	62000
2007-08-22	21.74	21.99	21.70	21.98	145100
2007-08-23	22.06	22.08	21.73	21.84	106900
2007-08-24	21.87	22.30	21.87	22.30	170200
2007-08-27	22.23	22.35	22.10	22.23	139600
2007-08-28	22.07	22.12	21.46	21.46	176200
2007-08-29	21.71	22.08	21.71	22.08	99000
2007-08-30	21.95	22.25	21.95	22.15	1935500
2007-08-31	22.36	22.47	22.25	22.26	127900
2007-09-04	22.20	22.45	22.19	22.39	229400
2007-09-05	22.31	22.31	22.07	22.16	135900
2007-09-06	22.23	22.29	22.06	22.29	243700
2007-09-07	22.02	22.08	21.86	21.94	105300
2007-09-10	22.10	22.10	21.70	21.94	103100
2007-09-11	22.00	22.32	21.99	22.21	124800
2007-09-12	22.28	22.29	22.10	22.18	187500
2007-09-13	22.29	22.34	22.20	22.24	94100
2007-09-14	22.12	22.55	22.12	22.39	130500
2007-09-17	22.33	22.33	22.15	22.16	65500
2007-09-18	22.29	22.88	22.22	22.77	103200
2007-09-19	22.93	23.04	22.83	22.93	304500
2007-09-20	22.87	23.40	22.87	22.95	174900
2007-09-21	23.06	23.19	23.03	23.10	190400
2007-09-24	23.19	23.23	23.00	23.01	262600
2007-09-25	23.15	23.52	23.02	23.52	483300
2007-09-26	23.58	23.82	23.44	23.47	653100
2007-09-27	23.59	23.75	23.51	23.74	194100
2007-09-28	23.74	23.84	23.55	23.71	141400
2007-10-01	23.76	24.09	23.65	24.00	344600
2007-10-02	24.05	24.08	23.67	23.77	156800
2007-10-03	23.71	23.76	23.54	23.62	145900
2007-10-04	23.72	23.79	23.64	23.67	91100
2007-10-05	23.92	24.00	23.82	23.88	104200
2007-10-08	23.92	24.07	23.89	23.95	110000
2007-10-09	24.04	24.22	23.97	24.22	242000
2007-10-10	24.23	24.23	23.85	24.03	247800
2007-10-11	24.23	24.30	23.74	23.88	160200
2007-10-12	23.94	24.13	23.88	24.12	71100
2007-10-15	24.11	24.19	23.73	23.89	190800
2007-10-16	23.84	23.87	23.68	23.84	116000
2007-10-17	24.00	24.04	23.58	23.81	188600
2007-10-18	23.81	23.92	23.70	23.88	70000
2007-10-19	23.74	23.77	23.06	23.06	252200
2007-10-22	22.93	23.35	22.90	23.35	166700
2007-10-23	23.58	23.65	23.36	23.65	117300
2007-10-24	23.54	23.83	23.33	23.72	215700
2007-10-25	23.87	23.90	23.61	23.75	85100
2007-10-26	23.88	24.08	23.65	23.76	85000
2007-10-29	23.88	23.99	23.75	23.89	88800
2007-10-30	23.80	23.97	23.70	23.70	90500
2007-10-31	23.73	23.97	23.65	23.91	83100
2007-11-01	23.75	23.77	23.40	23.43	221900
2007-11-02	23.60	23.78	23.35	23.78	264800
2007-11-05	23.59	23.77	23.45	23.66	121870
2007-11-06	23.95	24.06	23.56	24.02	78778
2007-11-07	23.93	23.93	23.41	23.43	90510
2007-11-08	23.59	23.60	23.05	23.40	279240
2007-11-09	23.21	23.21	22.92	22.92	185525
2007-11-12	23.08	23.08	22.52	22.52	219880
2007-11-13	22.55	23.14	22.55	23.08	70760
2007-11-14	23.16	23.31	22.96	23.00	89600
2007-11-15	22.76	23.04	22.70	22.70	230110
2007-11-16	23.02	23.07	22.67	22.87	77350
2007-11-19	22.91	22.91	22.42	22.44	138132
2007-11-20	22.31	22.72	22.16	22.46	270720
2007-11-21	22.45	22.45	22.15	22.15	190100
2007-11-23	22.20	22.49	22.20	22.48	87323
2007-11-26	22.33	22.81	22.23	22.23	300718
2007-11-27	22.19	22.66	22.19	22.55	216520
2007-11-28	22.53	23.36	22.53	23.21	81600
2007-11-29	23.22	23.28	23.03	23.11	88500
2007-11-30	23.21	23.40	23.00	23.11	107400
2007-12-03	23.25	23.30	23.05	23.13	363210
2007-12-04	23.16	23.16	22.97	22.99	522943
2007-12-05	23.39	23.42	23.21	23.32	112300
2007-12-06	23.08	23.63	23.08	23.43	231100
2007-12-07	23.73	23.73	23.42	23.66	122200
2007-12-10	23.92	23.92	23.60	23.67	49655
2007-12-11	23.70	23.70	22.79	22.79	116500
2007-12-12	23.44	23.46	22.73	22.98	138200
2007-12-13	23.02	23.14	22.82	23.00	250800
2007-12-14	22.95	23.22	22.77	22.77	73301
2007-12-17	22.86	22.88	22.45	22.45	111365
2007-12-18	22.57	22.65	22.24	22.54	83233
2007-12-19	22.48	22.65	22.40	22.52	55901
2007-12-20	22.80	22.80	22.43	22.70	117550
2007-12-21	23.05	23.05	22.92	23.05	106900
2007-12-24	23.24	23.29	23.10	23.26	57475
2007-12-26	23.29	23.29	23.04	23.19	58700
2007-12-27	23.23	23.23	22.77	22.83	128817
2007-12-28	23.08	23.08	22.70	22.70	86614
2007-12-31	22.78	22.79	22.59	22.65	80800
2008-01-02	22.54	22.67	22.00	22.23	202550
2008-01-03	22.19	22.50	22.19	22.40	47200
2008-01-04	22.29	22.29	21.84	21.84	142300
2008-01-07	21.85	21.97	21.30	21.43	660060
2008-01-08	21.51	21.58	20.83	20.83	261355
2008-01-09	20.84	21.10	20.49	21.05	647868
2008-01-10	20.92	21.37	20.82	21.19	79400
2008-01-11	21.15	21.18	20.80	20.96	184297
2008-01-14	20.95	21.07	20.85	21.04	289933
2008-01-15	20.73	20.99	20.46	20.56	1168860
2008-01-16	20.44	20.75	20.36	20.42	498000
2008-01-17	20.46	20.70	19.82	19.87	871770
2008-01-18	19.95	20.23	19.68	19.81	238600
2008-01-22	18.46	20.74	16.00	19.40	395344
2008-01-23	18.89	19.93	18.89	19.85	180908
2008-01-24	20.05	20.29	19.95	20.09	189572
2008-01-25	20.17	20.48	20.08	20.09	195500
2008-01-28	19.99	20.36	19.99	20.28	125300
2008-01-29	20.44	20.58	20.34	20.48	217100
2008-01-30	20.35	20.96	20.30	20.53	242662
2008-01-31	20.44	21.14	20.07	20.93	125500
2008-02-01	20.96	21.26	20.90	21.21	293600
2008-02-04	21.06	21.16	20.99	21.11	87349
2008-02-05	20.81	20.87	20.59	20.67	106700
2008-02-06	20.68	20.78	20.34	20.38	134900
2008-02-07	20.17	20.58	20.17	20.46	70700
2008-02-08	20.42	20.49	20.24	20.40	74400
2008-02-11	20.52	20.58	20.31	20.53	141900
2008-02-12	20.59	20.85	20.59	20.65	84023
2008-02-13	20.94	21.08	20.78	21.03	52577
2008-02-14	20.99	21.08	20.72	20.80	161697
2008-02-15	20.61	20.71	20.50	20.62	112555
2008-02-19	20.77	20.98	20.69	20.76	51900
2008-02-20	20.69	20.81	20.47	20.68	177200
2008-02-21	21.04	21.04	20.34	20.38	75400
2008-02-22	20.48	20.57	20.22	20.57	58360
2008-02-25	20.51	20.87	20.51	20.84	111700
2008-02-26	20.75	20.95	20.59	20.87	121868
2008-02-27	20.80	21.02	20.70	20.80	134040
2008-02-28	20.61	20.72	20.54	20.61	83600
2008-02-29	20.44	20.49	20.05	20.10	70585
2008-03-03	19.96	20.15	19.83	20.14	118800
2008-03-04	20.06	20.07	19.73	19.99	168500
2008-03-05	20.17	20.30	19.50	20.13	69200
2008-03-06	20.14	20.21	19.59	19.89	180200
2008-03-07	19.80	19.94	19.51	19.62	122375
2008-03-10	19.52	19.53	19.16	19.16	144700
2008-03-11	19.58	19.64	19.22	19.60	109300
2008-03-12	19.77	19.78	19.57	19.61	120200
2008-03-13	19.13	19.76	19.00	19.69	221000
2008-03-14	19.81	19.85	19.25	19.44	118600
2008-03-17	18.81	19.43	18.77	19.26	171300
2008-03-18	19.40	19.81	19.40	19.80	215310
2008-03-19	19.80	20.04	19.41	19.42	203100
2008-03-20	19.32	19.48	19.23	19.43	92408
2008-03-24	19.54	19.86	19.54	19.78	61900
2008-03-25	19.83	19.95	19.67	19.88	47312
2008-03-26	19.68	19.84	19.59	19.80	49304
2008-03-27	19.80	19.82	19.57	19.59	26000
2008-03-28	19.67	19.78	19.52	19.56	31600
2008-03-31	19.33	19.63	19.33	19.56	43900
2008-04-01	19.67	20.14	19.67	20.08	47300
2008-04-02	20.15	20.37	20.11	20.20	130500
2008-04-03	20.02	20.14	19.96	20.06	114852
2008-04-04	20.03	20.33	20.03	20.24	81444
2008-04-07	20.17	20.37	20.12	20.12	71316
2008-04-08	20.04	20.10	19.97	20.10	50075
2008-04-09	20.29	20.29	19.63	20.13	25400
2008-04-10	20.15	20.29	20.00	20.23	47548
2008-04-11	20.08	20.08	19.81	19.85	32200
2008-04-14	19.80	19.89	19.75	19.81	87474
2008-04-15	19.91	20.01	19.60	19.74	76545
2008-04-16	19.81	20.46	19.81	20.21	148674
2008-04-17	20.17	20.17	20.00	20.12	58026
2008-04-18	20.43	20.66	20.34	20.61	82400
2008-04-21	20.44	20.59	20.40	20.48	37595
2008-04-22	20.36	20.36	19.93	20.19	203352
2008-04-23	20.30	20.62	20.26	20.41	80025
2008-04-24	20.48	20.90	20.48	20.81	94724
2008-04-25	20.95	21.20	20.86	21.15	84569
2008-04-28	21.12	21.24	21.05	21.13	37180
2008-04-29	21.08	21.15	20.97	21.08	45784
2008-04-30	21.04	21.20	20.89	20.92	57567
2008-05-01	20.97	21.29	20.91	21.28	58543
2008-05-02	21.41	21.48	21.12	21.27	91167
2008-05-05	21.15	21.27	21.05	21.17	157815
2008-05-06	21.05	21.37	21.04	21.28	32211
2008-05-07	21.26	21.37	20.94	20.95	43068
2008-05-08	21.00	21.22	20.97	21.15	42928
2008-05-09	20.97	21.11	20.94	21.07	29320
2008-05-12	21.09	21.37	21.01	21.34	27062
2008-05-13	21.47	21.58	21.33	21.55	45541
2008-05-14	21.56	21.85	21.56	21.65	45386
2008-05-15	21.68	21.81	21.56	21.81	34111
2008-05-16	21.76	21.80	21.62	21.79	39599
2008-05-19	21.81	22.06	21.70	21.87	90208
2008-05-20	21.84	21.84	21.52	21.64	331912
2008-05-21	21.64	21.77	21.10	21.12	63867
2008-05-22	21.09	21.32	21.09	21.20	28253
2008-05-23	21.01	21.17	20.95	21.06	60465
2008-05-27	21.18	21.23	20.94	21.19	59064
2008-05-28	21.40	21.40	21.12	21.32	35368
2008-05-29	21.37	21.50	21.16	21.34	43800
2008-05-30	21.51	21.66	21.33	21.58	46139
2008-06-02	21.59	21.59	21.13	21.27	30825
2008-06-03	21.29	21.50	20.88	21.02	58433
2008-06-04	20.86	21.04	20.78	20.92	58258
2008-06-05	21.07	21.07	20.80	20.96	96879
2008-06-06	20.77	20.77	20.24	20.24	208902
2008-06-09	20.26	20.40	19.97	20.15	174285
2008-06-10	19.96	20.15	19.85	19.99	80675
2008-06-11	19.87	20.04	19.75	19.75	132104
2008-06-12	19.91	20.25	19.86	19.88	76464
2008-06-13	20.03	20.30	20.02	20.18	26891
2008-06-16	20.15	20.15	19.97	20.09	42975
2008-06-17	20.13	20.28	19.81	19.92	134865
2008-06-18	19.73	19.96	19.72	19.81	68311
2008-06-19	19.77	20.16	19.74	20.10	48071
2008-06-20	19.87	19.95	19.33	19.80	45698
2008-06-23	19.84	19.95	19.78	19.85	30692
2008-06-24	19.69	19.85	19.61	19.68	36303
2008-06-25	19.66	19.66	19.35	19.41	100168
2008-06-26	19.31	19.31	18.71	18.71	102546
2008-06-27	18.66	18.78	18.59	18.68	212227
2008-06-30	18.64	18.77	18.50	18.66	389209
2008-07-01	18.16	18.78	17.90	18.67	72383
2008-07-02	18.57	18.75	18.29	18.29	43965
2008-07-03	18.34	18.56	18.32	18.44	43782
2008-07-07	18.50	18.75	18.26	18.41	335134
2008-07-08	18.33	18.86	18.33	18.80	106946
2008-07-09	18.92	18.92	18.51	18.68	65013
2008-07-10	18.61	18.73	18.45	18.68	34369
2008-07-11	18.54	18.54	18.10	18.20	44134
2008-07-14	18.06	18.49	18.06	18.12	57144
2008-07-15	18.00	18.21	17.51	18.05	134822
2008-07-16	18.10	18.50	17.87	18.47	225238
2008-07-17	18.68	18.72	18.31	18.57	59553
2008-07-18	18.55	18.70	18.47	18.66	128680
2008-07-21	18.61	18.72	18.47	18.68	25288
2008-07-22	18.52	19.05	18.52	19.02	60572
2008-07-23	19.21	19.33	19.00	19.29	68681
2008-07-24	19.10	19.48	18.71	18.77	282399
2008-07-25	18.74	19.05	18.74	18.99	47804
2008-07-28	18.90	19.40	18.64	18.64	56599
2008-07-29	18.40	19.09	18.27	19.01	60681
2008-07-30	19.19	19.20	18.87	19.04	56559
2008-07-31	18.78	19.07	18.67	18.67	41920
2008-08-01	18.62	18.77	18.33	18.63	32853
2008-08-04	19.00	19.00	18.45	18.54	40341
2008-08-05	18.10	19.05	18.10	18.76	43768
2008-08-06	18.72	19.25	18.72	19.15	52636
2008-08-07	18.89	19.08	18.52	18.95	35598
2008-08-08	18.95	19.78	18.89	19.75	51381
2008-08-11	19.95	19.99	19.37	19.54	105514
2008-08-12	19.69	19.69	19.44	19.56	54789
2008-08-13	19.50	19.57	19.23	19.56	27976
2008-08-14	19.25	19.62	19.25	19.53	23081
2008-08-15	19.45	19.79	18.93	19.79	53034
2008-08-18	19.93	19.93	19.44	19.48	210051
2008-08-19	19.39	19.47	19.24	19.28	32481
2008-08-20	19.39	19.39	19.06	19.20	42376
2008-08-21	19.12	19.20	19.00	19.20	58751
2008-08-25	19.24	19.42	19.01	19.12	37273
2008-08-26	19.08	19.20	19.00	19.17	345773
2008-08-27	19.30	19.34	18.80	19.28	31394
2008-08-28	19.29	19.76	19.29	19.67	50690
2008-08-29	19.63	19.64	19.42	19.42	23768
2008-09-02	19.55	19.98	19.40	19.45	129384
2008-09-03	19.51	19.56	19.21	19.36	37174
2008-09-04	19.19	19.26	18.67	18.74	92510
2008-09-05	18.65	18.85	18.56	18.81	123760
2008-09-08	18.71	19.18	18.71	19.10	106643
2008-09-09	19.17	19.28	18.68	18.70	48265
2008-09-10	18.66	18.75	18.53	18.58	57684
2008-09-11	18.45	19.05	18.38	19.04	147879
2008-09-12	19.00	19.02	18.67	19.01	85474
2008-09-15	18.08	18.75	18.08	18.37	101570
2008-09-16	17.61	18.45	17.61	18.39	205064
2008-09-17	17.73	18.10	17.26	17.26	102294
2008-09-18	16.93	18.11	16.79	18.04	103748
2008-09-19	18.05	19.70	17.32	18.08	276086
2008-09-22	17.87	18.10	17.29	17.80	166175
2008-09-23	19.12	19.12	17.56	17.56	91901
2008-09-24	17.52	17.57	17.25	17.42	151924
2008-09-25	17.42	17.79	17.42	17.61	212350
2008-09-26	17.53	17.69	17.22	17.58	54575
2008-09-29	17.26	17.68	16.57	16.77	167454
2008-09-30	16.94	17.21	16.55	17.08	101840
2008-10-01	16.84	16.98	16.75	16.82	131803
2008-10-02	16.64	16.64	16.05	16.10	51046
2008-10-03	16.13	16.43	15.86	15.86	86084
2008-10-06	15.09	15.48	14.61	15.15	137504
2008-10-07	15.15	15.46	14.59	14.59	212389
2008-10-08	14.25	14.90	14.00	14.54	124950
2008-10-09	13.97	14.55	13.28	13.33	112724
2008-10-10	12.64	19.50	12.03	13.32	135184
2008-10-13	13.29	14.31	13.29	14.23	130771
2008-10-14	15.75	15.75	13.96	14.25	43629
2008-10-15	13.88	14.01	13.01	13.01	42899
2008-10-16	12.80	13.87	12.53	13.76	77235
2008-10-17	13.32	14.08	13.32	13.67	31505
2008-10-20	14.40	14.40	13.60	13.97	51928
2008-10-21	14.14	14.14	13.38	13.39	80558
2008-10-22	13.00	13.27	12.53	12.84	37951
2008-10-23	12.74	13.15	12.25	12.92	39634
2008-10-24	12.00	12.82	11.40	12.49	304899
2008-10-27	12.02	12.58	12.00	12.01	46356
2008-10-28	11.98	13.22	11.93	13.10	72088
2008-10-29	13.42	13.80	13.23	13.31	33503
2008-10-30	13.88	13.96	13.41	13.78	69425
2008-10-31	13.63	14.27	13.51	14.12	80133
2008-11-03	14.33	14.37	13.92	14.23	225597
2008-11-04	14.50	14.78	14.22	14.69	84750
2008-11-05	14.40	14.73	13.89	14.00	50082
2008-11-06	13.77	13.93	13.11	13.11	70521
2008-11-07	13.20	13.59	13.20	13.36	29613
2008-11-10	13.60	14.00	13.10	13.39	38168
2008-11-11	13.15	13.31	12.87	13.06	266223
2008-11-12	12.75	12.81	12.51	12.51	57036
2008-11-13	12.43	13.14	11.92	13.14	73282
2008-11-14	12.88	13.32	12.39	12.52	61800
2008-11-17	12.38	12.70	12.23	12.31	47255
2008-11-18	12.31	12.47	11.96	12.22	87511
2008-11-19	12.33	12.52	11.62	11.62	44426
2008-11-20	11.49	11.94	11.01	11.18	70906
2008-11-21	11.45	11.88	11.04	11.83	104791
2008-11-24	12.07	12.49	11.91	12.36	47753
2008-11-25	12.50	12.79	12.02	12.24	58718
2008-11-26	12.08	12.70	12.07	12.69	29620
2008-11-28	12.91	13.00	12.69	13.00	17153
2008-12-01	13.22	13.22	12.05	12.05	34979
2008-12-02	12.22	12.55	12.16	12.50	38785
2008-12-03	12.17	12.79	12.15	12.72	53557
2008-12-04	12.51	12.79	12.14	12.30	45138
2008-12-05	12.16	12.73	11.85	12.68	33597
2008-12-08	12.98	13.42	12.93	13.24	69729
2008-12-09	13.10	13.42	12.79	13.13	46593
2008-12-10	13.20	13.43	13.11	13.29	39755
2008-12-11	13.07	13.34	12.82	12.93	39405
2008-12-12	12.48	13.20	12.05	13.05	22643
2008-12-15	13.18	13.35	12.83	12.98	36551
2008-12-16	13.04	13.67	13.04	13.64	32702
2008-12-17	13.78	13.78	13.39	13.61	61221
2008-12-18	13.46	13.80	13.46	13.58	34802
2008-12-19	13.49	13.92	13.46	13.51	35574
2008-12-22	13.22	13.50	13.12	13.35	58750
2008-12-23	13.29	13.45	13.04	13.15	24495
2008-12-24	13.14	13.34	13.06	13.30	84826
2008-12-26	13.21	13.39	13.21	13.39	35679
2008-12-29	13.29	13.30	13.12	13.22	39881
2008-12-30	13.31	13.73	13.31	13.68	42562
2008-12-31	13.69	14.12	13.69	14.05	66071
2009-01-02	14.13	14.63	14.03	14.63	32342
2009-01-05	14.76	15.15	14.44	14.67	32179
2009-01-06	14.89	14.97	14.50	14.85	91200
2009-01-07	14.51	14.60	14.25	14.40	74349
2009-01-08	14.17	14.42	14.16	14.42	44162
2009-01-09	14.66	14.66	14.12	14.19	54753
2009-01-12	14.16	14.21	13.90	13.99	35888
2009-01-13	13.91	13.99	13.70	13.79	25990
2009-01-14	13.56	13.64	13.38	13.46	27523
2009-01-15	13.45	13.69	13.08	13.61	73232
2009-01-16	13.88	13.95	13.57	13.87	67808
2009-01-20	13.90	13.90	13.34	13.34	64778
2009-01-21	13.43	13.74	13.25	13.74	44893
2009-01-22	13.46	13.75	13.40	13.65	50308
2009-01-23	13.44	13.71	13.31	13.51	111720
2009-01-26	13.55	13.90	13.55	13.76	51774
2009-01-27	13.77	13.96	13.72	13.87	35485
2009-01-28	14.08	14.40	14.07	14.19	61879
2009-01-29	14.08	14.08	13.61	13.70	75904
2009-01-30	13.75	13.83	13.51	13.59	59221
2009-02-02	13.40	13.41	13.19	13.32	101151
2009-02-03	13.43	13.53	13.21	13.48	60512
2009-02-04	13.54	13.68	13.41	13.46	24778
2009-02-05	13.40	13.70	13.24	13.56	16527
2009-02-06	13.62	13.77	13.59	13.74	21987
2009-02-09	13.76	13.83	13.63	13.78	163737
2009-02-10	13.63	13.71	13.16	13.27	30802
2009-02-11	13.26	13.37	13.15	13.22	64310
2009-02-12	13.05	13.22	12.63	13.21	215692
2009-02-13	13.20	13.54	13.20	13.38	62004
2009-02-17	12.78	12.98	12.75	12.82	74952
2009-02-18	12.87	12.96	12.51	12.82	40103
2009-02-19	12.91	12.94	12.71	12.72	55261
2009-02-20	12.49	12.63	12.29	12.46	84158
2009-02-23	12.57	12.90	11.96	11.97	100417
2009-02-24	12.04	12.36	11.96	12.26	114834
2009-02-25	12.20	12.22	11.85	11.93	52660
2009-02-26	12.08	12.08	11.66	11.68	59137
2009-02-27	11.53	11.62	11.36	11.36	46743
2009-03-02	11.12	11.15	10.67	10.73	223052
2009-03-03	10.78	10.79	10.54	10.55	234168
2009-03-04	10.73	11.04	10.67	10.88	84757
2009-03-05	10.62	10.73	10.35	10.43	139649
2009-03-06	10.45	10.60	10.15	10.33	92879
2009-03-09	10.20	10.45	10.14	10.22	57794
2009-03-10	10.29	10.68	10.29	10.67	83828
2009-03-11	10.57	10.88	10.57	10.71	182131
2009-03-12	10.61	11.10	10.56	11.06	82258
2009-03-13	11.21	11.21	10.93	11.09	220337
2009-03-16	11.10	11.49	11.09	11.21	107969
2009-03-17	11.33	11.48	11.08	11.45	59512
2009-03-18	11.36	11.76	11.24	11.68	56757
2009-03-19	11.76	11.77	11.49	11.49	48443
2009-03-20	11.52	11.63	11.22	11.28	36141
2009-03-23	11.60	11.87	11.49	11.87	60786
2009-03-24	11.65	11.95	11.65	11.70	73632
2009-03-25	11.88	12.10	11.66	11.82	28655
2009-03-26	12.08	12.55	12.00	12.53	66055
2009-03-27	12.29	12.40	12.18	12.19	41476
2009-03-30	11.88	11.93	11.67	11.76	34531
2009-03-31	11.90	12.11	11.77	11.83	62092
2009-04-01	11.67	12.01	11.62	11.94	20476
2009-04-02	12.21	12.62	12.21	12.42	65917
2009-04-03	12.49	12.49	12.18	12.33	159488
2009-04-06	12.29	12.65	12.08	12.64	132486
2009-04-07	12.48	12.56	12.24	12.30	49179
2009-04-08	12.33	12.36	12.20	12.30	30972
2009-04-09	12.59	12.83	12.58	12.78	33028
2009-04-13	12.72	12.72	12.39	12.64	42307
2009-04-14	12.43	12.62	12.41	12.47	39665
2009-04-15	12.39	12.64	12.39	12.64	35825
2009-04-16	12.78	13.01	12.62	12.96	18660
2009-04-17	13.02	13.09	12.93	13.01	41427
2009-04-20	12.50	12.78	12.50	12.54	124026
2009-04-21	12.40	12.80	12.38	12.74	177526
2009-04-22	12.56	13.16	12.56	12.92	41052
2009-04-23	12.99	13.17	12.78	13.17	59762
2009-04-24	13.18	13.40	13.07	13.27	32471
2009-04-27	13.01	13.42	13.01	13.20	30614
2009-04-28	12.97	13.20	12.97	13.12	24044
2009-04-29	13.12	13.72	13.12	13.57	360477
2009-04-30	13.78	13.78	13.32	13.35	49718
2009-05-01	13.44	13.71	13.39	13.59	33963
2009-05-04	13.76	13.86	13.66	13.86	38205
2009-05-05	13.92	13.92	13.56	13.86	37031
2009-05-06	13.99	14.11	13.76	13.95	119714
2009-05-07	14.00	14.21	13.68	13.82	213884
2009-05-08	14.21	14.24	13.91	14.20	33533
2009-05-11	14.08	14.08	13.91	13.98	50201
2009-05-12	13.97	14.45	13.70	13.88	28890
2009-05-13	13.65	13.74	13.38	13.50	60702
2009-05-14	13.47	13.77	13.47	13.69	36000
2009-05-15	13.60	13.74	13.54	13.59	15174
2009-05-18	13.64	13.88	13.64	13.88	36602
2009-05-19	13.93	14.02	13.78	13.88	226734
2009-05-20	13.99	14.17	13.92	13.92	92682
2009-05-21	13.76	13.76	13.52	13.70	41625
2009-05-22	13.70	13.80	13.61	13.61	65447
2009-05-26	13.60	14.12	13.60	14.04	50484
2009-05-27	14.06	14.12	13.85	13.93	51803
2009-05-28	13.90	14.08	13.71	14.05	80270
2009-05-29	14.12	14.12	13.88	14.07	47145
2009-06-01	14.32	14.69	14.25	14.64	62862
2009-06-02	14.61	14.84	14.61	14.77	40738
2009-06-03	14.72	14.80	14.44	14.55	59729
2009-06-04	14.69	14.91	14.63	14.89	82494
2009-06-05	15.30	15.41	15.07	15.21	109911
2009-06-08	15.07	15.21	14.87	15.11	56412
2009-06-09	15.10	15.14	14.90	15.02	61150
2009-06-10	15.07	15.10	14.74	14.95	48616
2009-06-11	14.94	15.09	14.83	14.83	42762
2009-06-12	14.75	14.97	14.69	14.95	37380
2009-06-15	14.82	14.82	14.45	14.58	111517
2009-06-16	14.55	14.62	14.33	14.33	169376
2009-06-17	14.39	14.43	14.25	14.36	96640
2009-06-18	14.35	14.53	14.32	14.48	161367
2009-06-19	14.47	14.53	14.30	14.36	71230
2009-06-22	14.31	14.31	13.99	13.99	27595
2009-06-23	13.92	13.94	13.71	13.79	89714
2009-06-24	13.82	13.98	13.61	13.64	23059
2009-06-25	13.63	13.93	13.56	13.93	46421
2009-06-26	13.85	13.98	13.83	13.89	36627
2009-06-29	13.89	14.12	13.89	14.08	23724
2009-06-30	14.18	14.65	13.87	13.95	31990
2009-07-01	14.10	14.18	14.03	14.05	52855
2009-07-02	14.00	14.04	13.61	13.65	57427
2009-07-06	13.51	13.64	13.43	13.64	23517
2009-07-07	13.61	13.61	13.21	13.24	44353
2009-07-08	13.33	13.36	13.16	13.27	89346
2009-07-09	13.39	13.39	13.19	13.27	67974
2009-07-10	13.22	13.32	13.18	13.30	24865
2009-07-13	13.09	13.63	13.09	13.59	85336
2009-07-14	13.62	13.77	13.61	13.75	15212
2009-07-15	13.86	14.09	13.86	14.07	27273
2009-07-16	14.13	14.30	14.09	14.29	44688
2009-07-17	14.30	14.30	14.12	14.16	17746
2009-07-20	14.25	14.37	14.18	14.37	29800
2009-07-21	14.45	14.45	14.20	14.33	51162
2009-07-22	14.32	14.45	14.30	14.30	58086
2009-07-23	14.33	14.44	14.16	14.37	180270
2009-07-24	14.34	14.35	14.16	14.29	28900
2009-07-27	14.17	14.28	14.11	14.24	26154
2009-07-28	14.24	14.41	14.20	14.38	47512
2009-07-29	14.38	14.47	14.25	14.44	15318
2009-07-30	14.66	14.80	14.62	14.65	85569
2009-07-31	14.61	14.77	14.61	14.63	36993
2009-08-03	14.81	14.85	14.57	14.82	57793
2009-08-04	14.72	14.92	14.72	14.88	26071
2009-08-05	14.89	14.89	14.72	14.80	282114
2009-08-06	14.81	14.89	14.71	14.81	54227
2009-08-07	14.93	15.17	14.88	15.08	81209
2009-08-10	14.98	15.06	14.89	14.99	121693
2009-08-11	14.89	14.96	14.79	14.84	36136
2009-08-12	14.75	15.25	14.75	15.12	84555
2009-08-13	15.26	15.26	15.07	15.16	22959
2009-08-14	15.12	15.12	14.85	14.97	29185
2009-08-17	14.70	14.78	14.57	14.67	60300
2009-08-18	14.63	14.79	14.63	14.78	18594
2009-08-19	14.64	14.87	14.64	14.80	53026
2009-08-20	14.77	14.95	14.77	14.93	55573
2009-08-21	15.00	15.33	15.00	15.27	69771
2009-08-24	15.25	15.43	15.25	15.35	63336
2009-08-25	15.37	15.60	15.37	15.43	54149
2009-08-26	15.35	15.45	15.31	15.37	21827
2009-08-27	15.47	15.73	15.45	15.65	73800
2009-08-28	15.71	15.80	15.50	15.58	25421
2009-08-31	15.48	15.55	15.33	15.47	53059
2009-09-01	15.37	15.62	15.23	15.34	120702
2009-09-02	15.31	15.31	15.00	15.25	37742
2009-09-03	15.25	15.35	15.10	15.30	75479
2009-09-04	15.32	15.56	15.32	15.56	27420
2009-09-08	15.74	15.74	15.60	15.70	40934
2009-09-09	15.77	15.87	15.68	15.84	45332
2009-09-10	15.74	15.98	15.68	15.98	162416
2009-09-11	15.94	16.07	15.94	16.02	16678
2009-09-14	15.96	16.07	15.95	16.06	84947
2009-09-15	16.10	16.21	16.00	16.14	34277
2009-09-16	16.11	16.30	16.09	16.25	22755
2009-09-17	16.31	16.48	16.29	16.43	111453
2009-09-18	16.50	16.50	16.30	16.46	33943
2009-09-21	16.38	16.40	16.21	16.33	19385
2009-09-22	16.45	16.45	16.32	16.39	69216
2009-09-23	16.50	16.52	16.26	16.30	100919
2009-09-24	16.26	16.41	16.00	16.05	45955
2009-09-25	15.98	16.02	15.90	15.99	22504
2009-09-28	16.08	16.28	16.08	16.25	22882
2009-09-29	16.24	16.39	16.24	16.34	96844
2009-09-30	16.39	16.39	16.03	16.30	34666
2009-10-01	16.20	16.22	15.84	15.85	27502
2009-10-02	15.83	15.83	15.46	15.61	42807
2009-10-05	15.64	15.87	15.63	15.83	72047
2009-10-06	15.98	16.10	15.98	16.04	96848
2009-10-07	16.06	16.06	15.91	15.96	85235
2009-10-08	15.99	16.14	15.99	16.07	90070
2009-10-09	16.04	16.26	16.03	16.26	31253
2009-10-12	16.37	16.46	16.10	16.15	21817
2009-10-13	16.21	16.21	16.07	16.12	54396
2009-10-14	16.23	16.44	16.22	16.42	124421
2009-10-15	16.39	16.43	16.32	16.43	87462
2009-10-16	16.31	16.51	16.28	16.43	45996
2009-10-19	16.51	16.68	16.44	16.65	19085
2009-10-20	16.58	16.75	16.24	16.32	45255
2009-10-21	16.26	16.44	16.12	16.12	33764
2009-10-22	16.15	16.44	16.12	16.40	56509
2009-10-23	16.47	16.47	16.20	16.22	21822
2009-10-26	16.17	16.38	16.02	16.03	20176
2009-10-27	16.05	16.14	15.94	15.94	23870
2009-10-28	15.87	15.95	15.54	15.54	89258
2009-10-29	15.60	15.80	15.53	15.78	40137
2009-10-30	15.70	15.71	15.43	15.44	61349
2009-11-02	15.43	15.60	15.35	15.53	134958
2009-11-03	15.41	15.62	15.33	15.61	38339
2009-11-04	15.69	15.84	15.59	15.60	30012
2009-11-05	15.71	16.03	15.71	16.03	14428
2009-11-06	15.91	16.13	15.91	16.09	33078
2009-11-09	16.25	16.39	16.23	16.39	37339
2009-11-10	16.31	16.45	16.28	16.31	24990
2009-11-11	16.45	16.55	16.40	16.47	30071
2009-11-12	16.52	16.52	16.31	16.35	19480
2009-11-13	16.36	16.58	16.28	16.57	25111
2009-11-16	16.78	16.92	16.63	16.87	91716
2009-11-17	16.85	16.87	16.73	16.85	109849
2009-11-18	16.89	16.89	16.68	16.76	53254
2009-11-19	16.72	16.72	16.16	16.51	150847
2009-11-20	16.40	16.51	16.37	16.49	88130
2009-11-23	16.71	16.84	16.67	16.74	50208
2009-11-24	16.71	16.73	16.57	16.70	413864
2009-11-25	16.70	16.85	16.69	16.84	55914
2009-11-27	16.36	16.67	16.19	16.59	57485
2009-11-30	16.66	16.66	16.40	16.53	26841
2009-12-01	16.62	16.79	16.62	16.76	200452
2009-12-02	16.72	16.94	16.72	16.81	32773
2009-12-03	16.77	16.91	16.75	16.75	190156
2009-12-04	17.00	17.09	16.76	16.96	147088
2009-12-07	16.88	17.18	16.88	17.06	154024
2009-12-08	17.00	17.06	16.83	16.94	70664
2009-12-09	16.87	16.89	16.72	16.89	37472
2009-12-10	16.93	17.08	16.86	16.92	25427
2009-12-11	17.03	17.12	17.02	17.09	41893
2009-12-14	17.25	17.32	17.16	17.30	90420
2009-12-15	17.27	17.31	17.17	17.24	43879
2009-12-16	17.38	17.38	17.18	17.23	55507
2009-12-17	17.18	17.18	17.00	17.05	31127
2009-12-18	16.99	17.04	16.79	16.90	79515
2009-12-21	16.94	17.10	16.94	17.04	33408
2009-12-22	17.00	17.17	17.00	17.11	28895
2009-12-23	17.16	17.19	17.09	17.14	33645
2009-12-24	17.16	17.27	17.16	17.23	14174
2009-12-28	17.20	17.28	17.19	17.25	18419
2009-12-29	17.33	17.33	17.28	17.32	22703
2009-12-30	17.23	17.32	17.22	17.27	21907
2009-12-31	17.33	17.33	17.06	17.07	17569
2010-01-04	17.26	17.40	17.13	17.40	31701
2010-01-05	17.43	17.44	17.32	17.40	30402
2010-01-06	17.35	17.50	17.35	17.48	33182
2010-01-07	17.45	17.59	17.38	17.59	56172
2010-01-08	17.57	17.69	17.51	17.69	27170
2010-01-11	17.73	17.79	17.66	17.74	146976
2010-01-12	17.51	17.69	17.51	17.59	63604
2010-01-13	17.60	17.83	17.60	17.82	45335
2010-01-14	17.81	17.93	17.72	17.93	50885
2010-01-15	17.88	17.92	17.65	17.74	24151
2010-01-19	17.81	17.90	17.74	17.88	21327
2010-01-20	17.75	17.75	17.47	17.66	51826
2010-01-21	17.67	17.72	17.27	17.27	66039
2010-01-22	17.23	17.28	16.97	16.97	89811
2010-01-25	17.15	17.15	16.94	17.02	48899
2010-01-26	16.94	17.06	16.85	16.94	44053
2010-01-27	16.90	17.13	16.80	17.11	143548
2010-01-28	17.17	17.24	16.80	16.96	50979
2010-01-29	16.98	16.98	16.70	16.74	27959
2010-02-01	16.78	17.02	16.69	17.02	183584
2010-02-02	17.03	17.25	16.98	17.23	63585
2010-02-03	17.14	17.25	17.12	17.18	55412
2010-02-04	17.09	17.09	16.71	16.71	49117
2010-02-05	16.71	16.71	16.31	16.65	83500
2010-02-08	16.63	16.68	16.48	16.48	26305
2010-02-09	16.61	16.86	16.56	16.76	23668
2010-02-10	16.70	16.80	16.61	16.72	104676
2010-02-11	16.70	16.89	16.55	16.87	27094
2010-02-12	16.71	16.80	16.53	16.76	13884
2010-02-16	16.81	17.04	16.81	17.03	51168
2010-02-17	17.15	17.18	17.03	17.16	15093
2010-02-18	17.20	17.42	17.20	17.41	33828
2010-02-19	17.41	17.58	17.34	17.48	23432
2010-02-22	17.56	17.58	17.44	17.51	31471
2010-02-23	17.51	17.51	17.32	17.34	14850
2010-02-24	17.41	17.52	17.34	17.47	22597
2010-02-25	17.19	17.48	17.11	17.45	23457
2010-02-26	17.42	17.55	17.39	17.53	103311
2010-03-01	17.64	17.81	17.60	17.76	54566
2010-03-02	17.87	17.92	17.82	17.85	31288
2010-03-03	17.87	17.96	17.82	17.84	21495
2010-03-04	17.88	17.93	17.84	17.93	15594
2010-03-05	18.00	18.23	18.00	18.21	25732
2010-03-08	18.25	18.25	18.11	18.11	19415
2010-03-09	18.08	18.32	18.08	18.23	20470
2010-03-10	18.27	18.42	18.24	18.36	56407
2010-03-11	18.30	18.45	18.21	18.45	24335
2010-03-12	18.50	18.50	18.29	18.36	46584
2010-03-15	18.31	18.37	18.26	18.37	20490
2010-03-16	18.46	18.46	18.36	18.46	18281
2010-03-17	18.53	18.58	18.43	18.54	100254
2010-03-18	18.57	18.60	18.51	18.59	71731
2010-03-19	18.68	18.72	18.59	18.63	46365
2010-03-22	18.51	18.74	18.51	18.68	18800
2010-03-23	18.70	18.81	18.68	18.81	21251
2010-03-24	18.76	18.80	18.69	18.71	32046
2010-03-25	18.83	18.88	18.65	18.65	35576
2010-03-26	18.72	18.84	18.71	18.74	12995
2010-03-29	18.86	18.93	18.84	18.88	15683
2010-03-30	18.85	18.98	18.78	18.86	17728
2010-03-31	18.84	18.84	18.66	18.66	24029
2010-04-01	18.85	18.86	18.65	18.71	23942
2010-04-05	18.72	18.89	18.72	18.82	31279
2010-04-06	18.86	18.86	18.72	18.74	30889
2010-04-07	18.79	18.79	18.62	18.70	30842
2010-04-08	18.61	18.74	18.57	18.70	19583
2010-04-09	18.69	18.84	18.66	18.84	21210
2010-04-12	18.91	18.97	18.88	18.89	21162
2010-04-13	18.83	18.91	18.72	18.88	22940
2010-04-14	18.85	19.03	18.85	19.02	18470
2010-04-15	18.89	19.15	18.89	19.08	10675
2010-04-16	19.06	19.09	18.75	18.91	20496
2010-04-19	18.59	18.91	18.53	18.91	40096
2010-04-20	18.97	19.13	18.93	19.10	17925
2010-04-21	19.15	19.40	19.15	19.40	57621
2010-04-22	19.23	19.67	19.23	19.65	163017
2010-04-23	19.70	19.70	19.48	19.68	28458
2010-04-26	19.76	19.76	19.57	19.59	27048
2010-04-27	19.46	19.55	19.12	19.15	28128
2010-04-28	19.28	19.28	19.04	19.20	43060
2010-04-29	19.28	19.54	19.28	19.54	13719
2010-04-30	19.52	19.58	19.07	19.07	24995
2010-05-03	19.12	19.45	19.12	19.45	35520
2010-05-04	19.19	19.19	18.77	18.89	58975
2010-05-05	18.68	18.88	18.65	18.75	71115
2010-05-06	18.62	18.80	16.24	18.20	165609
2010-05-07	18.24	18.30	17.66	17.71	103519
2010-05-10	18.62	18.83	18.33	18.50	55511
2010-05-11	18.49	18.76	18.44	18.55	26021
2010-05-12	18.57	18.88	18.57	18.84	25865
2010-05-13	18.71	18.90	18.65	18.66	41465
2010-05-14	18.48	18.48	18.14	18.27	24721
2010-05-17	18.34	18.45	17.99	18.34	69070
2010-05-18	18.46	18.61	18.10	18.10	70891
2010-05-19	17.99	18.03	17.65	17.85	43503
2010-05-20	17.45	17.45	17.08	17.08	58615
2010-05-21	16.78	17.43	16.61	17.41	87631
2010-05-24	17.32	17.40	17.09	17.14	44875
2010-05-25	16.72	17.08	16.66	17.07	57154
2010-05-26	17.17	17.44	17.07	17.07	51169
2010-05-27	17.46	17.60	17.36	17.60	41305
2010-05-28	17.60	17.61	17.37	17.50	20918
2010-06-01	17.23	17.47	17.05	17.05	13578
2010-06-02	17.09	17.41	16.98	17.41	21507
2010-06-03	17.50	17.60	17.40	17.53	41435
2010-06-04	17.10	17.23	16.81	16.81	33112
2010-06-07	16.84	16.84	16.40	16.40	72480
2010-06-08	16.39	16.53	16.25	16.52	26998
2010-06-09	16.61	16.80	16.50	16.50	13647
2010-06-10	16.87	16.93	16.73	16.93	18433
2010-06-11	16.82	17.03	16.80	17.03	22437
2010-06-14	17.15	17.35	17.09	17.09	23543
2010-06-15	17.20	17.58	17.20	17.55	39121
2010-06-16	17.39	17.63	17.39	17.55	11280
2010-06-17	17.57	17.59	17.37	17.58	54683
2010-06-18	17.52	17.61	17.52	17.58	21033
2010-06-21	17.80	17.82	17.47	17.53	68947
2010-06-22	17.55	17.67	17.27	17.27	15194
2010-06-23	17.18	17.24	17.15	17.20	8123
2010-06-24	17.10	17.20	16.96	16.96	54218
2010-06-25	16.85	17.03	16.78	16.96	12843
2010-06-28	17.00	17.12	16.92	16.92	16844
2010-06-29	16.70	16.70	16.15	16.23	120838
2010-06-30	16.22	16.43	16.14	16.15	39151
2010-07-01	16.08	16.10	15.82	15.98	234055
2010-07-02	16.00	16.06	15.88	16.04	12745
2010-07-06	16.12	16.18	15.84	15.92	77521
2010-07-07	15.99	16.41	15.99	16.41	9841
2010-07-08	16.60	16.62	16.46	16.62	11329
2010-07-09	16.61	16.65	16.52	16.59	9027
2010-07-12	16.59	16.63	16.41	16.46	16234
2010-07-13	16.55	16.81	16.55	16.77	15347
2010-07-14	16.74	16.93	16.72	16.83	21043
2010-07-15	16.90	16.90	16.62	16.83	41847
2010-07-16	16.75	16.75	16.25	16.28	14437
2010-07-19	16.30	16.40	16.23	16.38	15495
2010-07-20	16.15	16.61	16.11	16.57	26060
2010-07-21	16.64	16.75	16.40	16.49	69820
2010-07-22	16.67	17.06	16.67	17.00	16849
2010-07-23	16.96	17.28	16.96	17.23	16000
2010-07-26	17.25	17.52	17.25	17.52	19925
2010-07-27	17.58	17.63	17.33	17.36	19922
2010-07-28	17.33	17.41	17.27	17.29	27711
2010-07-29	17.39	17.43	17.05	17.25	26195
2010-07-30	17.10	17.25	17.06	17.23	17577
2010-08-02	17.40	17.51	17.31	17.49	56133
2010-08-03	17.47	17.49	17.34	17.38	27391
2010-08-04	17.40	17.52	17.40	17.51	28616
2010-08-05	17.43	17.48	17.40	17.45	12419
2010-08-06	17.27	17.46	17.19	17.36	10846
2010-08-09	17.44	17.53	17.43	17.53	27636
2010-08-10	17.34	17.38	16.94	17.30	66116
2010-08-11	16.92	16.98	16.56	16.61	48820
2010-08-12	16.30	16.53	16.11	16.48	31894
2010-08-13	16.46	16.55	16.44	16.46	16974
2010-08-16	16.28	16.49	16.28	16.37	16900
2010-08-17	16.50	16.85	16.50	16.71	19403
2010-08-18	16.66	16.81	16.59	16.76	28196
2010-08-19	16.72	16.72	16.35	16.42	35730
2010-08-20	16.34	16.37	16.22	16.36	24482
2010-08-23	16.44	16.44	16.11	16.11	28023
2010-08-24	15.89	15.95	15.70	15.81	54193
2010-08-25	15.70	15.88	15.51	15.84	144933
2010-08-26	15.81	16.00	15.75	15.80	103315
2010-08-27	15.95	16.14	15.75	16.12	58013
2010-08-30	16.05	16.12	15.91	15.91	20184
2010-08-31	15.82	15.88	15.69	15.79	52468
2010-09-01	15.96	16.34	15.96	16.31	31907
2010-09-02	16.34	16.49	16.34	16.49	15478
2010-09-03	16.65	16.77	16.62	16.71	22175
2010-09-07	16.61	16.67	16.47	16.48	109226
2010-09-08	16.51	16.66	16.51	16.60	33274
2010-09-09	16.74	16.76	16.45	16.56	18409
2010-09-10	16.56	16.77	16.56	16.74	13593
2010-09-13	16.88	16.95	16.81	16.86	24652
2010-09-14	16.77	16.84	16.75	16.76	31750
2010-09-15	16.61	16.76	16.61	16.73	21955
2010-09-16	16.70	16.77	16.68	16.73	35575
2010-09-17	16.78	16.93	16.72	16.87	17756
2010-09-20	16.91	17.21	16.91	17.21	20107
2010-09-21	17.17	17.29	17.09	17.15	23352
2010-09-22	17.10	17.24	16.99	17.03	20113
2010-09-23	16.89	17.01	16.82	16.82	11630
2010-09-24	17.03	17.26	17.03	17.24	45681
2010-09-27	17.29	17.29	17.09	17.10	131156
2010-09-28	17.12	17.22	16.89	17.22	40805
2010-09-29	17.14	17.27	17.14	17.23	11630
2010-09-30	17.31	17.50	17.13	17.21	25703
2010-10-01	17.30	17.40	17.20	17.21	19820
2010-10-04	17.17	17.23	16.99	17.01	24829
2010-10-05	17.16	17.51	17.16	17.47	42951
2010-10-06	17.54	17.55	17.44	17.49	13350
2010-10-07	17.55	17.55	17.34	17.45	13511
2010-10-08	17.44	17.58	17.38	17.54	17192
2010-10-11	17.52	17.57	17.49	17.51	21578
2010-10-12	17.35	17.60	17.27	17.55	48207
2010-10-13	17.76	17.86	17.64	17.77	76278
2010-10-14	17.78	17.79	17.61	17.67	31220
2010-10-15	17.88	17.88	17.59	17.74	12856
2010-10-18	17.73	17.84	17.70	17.80	23118
2010-10-19	17.61	17.66	17.44	17.49	18679
2010-10-20	17.57	17.80	17.56	17.72	21687
2010-10-21	17.87	18.05	17.84	17.92	12105
2010-10-22	18.00	18.00	17.85	17.96	59262
2010-10-25	18.09	18.15	18.00	18.00	23836
2010-10-26	17.88	18.02	17.83	17.97	11499
2010-10-27	17.86	17.91	17.74	17.90	34815
2010-10-28	17.97	18.07	17.83	17.99	23828
2010-10-29	17.95	18.04	17.90	18.02	16768
2010-11-01	18.08	18.24	17.90	18.00	9557
2010-11-02	18.12	18.23	18.12	18.19	23109
2010-11-03	18.20	18.26	18.03	18.15	20207
2010-11-04	18.39	18.51	18.35	18.49	55973
2010-11-05	18.49	18.64	18.49	18.60	47202
2010-11-08	18.57	18.57	18.43	18.49	31991
2010-11-09	18.52	18.52	18.35	18.35	15761
2010-11-10	18.26	18.31	18.16	18.25	55052
2010-11-11	18.06	18.09	17.97	18.00	18798
2010-11-12	17.84	17.91	17.71	17.73	43042
2010-11-15	17.73	17.89	17.73	17.75	44191
2010-11-16	17.64	17.72	17.45	17.54	84153
2010-11-17	17.53	17.64	17.53	17.59	28430
2010-11-18	17.75	17.94	17.74	17.93	18385
2010-11-19	17.92	17.94	17.83	17.89	8646
2010-11-22	17.81	17.89	17.68	17.85	10322
2010-11-23	17.67	17.76	17.66	17.72	19668
2010-11-24	17.84	18.15	17.84	18.15	17143
2010-11-26	18.14	18.14	17.98	18.01	76298
2010-11-29	17.87	17.92	17.67	17.90	44700
2010-11-30	17.70	17.91	17.66	17.84	3845
2010-12-01	18.08	18.30	18.08	18.28	13927
2010-12-02	18.28	18.53	18.28	18.51	39831
2010-12-03	18.51	18.53	18.40	18.52	19789
2010-12-06	18.52	18.52	18.40	18.47	13975
2010-12-07	18.63	18.69	18.53	18.55	27742
2010-12-08	18.60	18.64	18.47	18.50	40290
2010-12-09	18.41	18.45	18.37	18.39	18164
2010-12-10	18.43	18.54	18.42	18.51	19342
2010-12-13	18.54	18.57	18.48	18.49	28026
2010-12-14	18.51	18.70	18.51	18.61	20391
2010-12-15	18.48	18.60	18.46	18.49	25577
2010-12-16	18.50	18.67	18.47	18.67	19906
2010-12-17	18.60	18.63	18.53	18.61	26094
2010-12-20	18.60	18.63	18.52	18.56	28056
2010-12-21	18.63	18.70	18.60	18.69	27106
2010-12-22	18.66	18.73	18.62	18.72	13709
2010-12-23	18.70	18.79	18.70	18.74	25768
2010-12-27	18.57	18.75	18.57	18.74	43686
2010-12-28	18.74	18.75	18.66	18.75	25008
2010-12-29	18.75	18.80	18.72	18.73	9271
2010-12-30	18.67	18.72	18.62	18.69	16321
2010-12-31	18.64	18.74	18.64	18.71	13951
2011-01-03	18.83	18.92	18.82	18.88	48381
2011-01-04	18.93	18.93	18.73	18.85	21075
2011-01-05	18.80	19.05	18.80	19.01	27039
2011-01-06	19.08	19.23	19.08	19.16	14877
2011-01-07	19.20	19.33	19.19	19.30	30957
2011-01-10	19.23	19.24	19.11	19.19	15786
2011-01-11	19.31	19.31	19.16	19.22	16398
2011-01-12	19.36	19.54	19.36	19.48	17797
2011-01-13	19.50	19.54	19.46	19.47	19204
2011-01-14	19.46	19.58	19.46	19.57	16628
2011-01-18	19.53	19.85	19.53	19.82	55754
2011-01-19	19.85	19.85	19.65	19.68	21668
2011-01-20	19.61	19.75	19.56	19.70	19780
2011-01-21	19.86	19.89	19.69	19.69	18726
2011-01-24	19.73	19.84	19.69	19.82	103287
2011-01-25	19.77	19.98	19.76	19.97	92086
2011-01-26	19.98	20.02	19.60	20.00	88831
2011-01-27	19.97	20.15	19.97	20.06	33840
2011-01-28	20.17	20.18	19.64	19.65	73464
2011-01-31	19.80	19.88	19.52	19.86	37232
2011-02-01	19.98	20.13	19.58	20.13	55948
2011-02-02	20.06	20.18	20.00	20.15	46599
2011-02-03	20.07	20.14	19.99	20.14	24419
2011-02-04	20.20	20.20	20.00	20.15	116693
2011-02-07	20.41	20.41	20.20	20.38	56084
2011-02-08	20.45	20.50	20.35	20.50	122602
2011-02-09	20.55	20.55	20.27	20.34	15665
2011-02-10	20.17	20.40	20.17	20.36	21165
2011-02-11	20.26	20.40	20.19	20.33	24962
2011-02-14	20.35	20.35	20.19	20.27	51869
2011-02-15	20.18	20.26	20.12	20.22	15929
2011-02-16	20.25	20.33	20.09	20.27	88784
2011-02-17	20.14	20.36	20.14	20.34	62401
2011-02-18	20.26	20.49	20.26	20.45	18038
2011-02-22	20.25	20.35	19.86	19.91	47102
2011-02-23	19.94	20.03	19.55	19.66	32850
2011-02-24	19.70	20.03	19.52	19.82	111983
2011-02-25	19.90	20.09	19.90	20.02	59958
2011-02-28	20.10	20.15	19.94	20.00	31136
2011-03-01	20.06	20.06	19.66	19.66	26961
2011-03-02	19.60	19.73	19.50	19.67	16955
2011-03-03	19.80	20.19	19.80	20.13	65382
2011-03-04	20.11	20.11	19.75	19.95	67774
2011-03-07	20.00	20.07	19.60	19.68	34958
2011-03-08	19.75	20.13	19.75	20.04	16582
2011-03-09	19.95	20.11	19.91	20.04	18479
2011-03-10	19.90	19.90	19.65	19.66	62613
2011-03-11	19.56	19.88	19.50	19.82	145076
2011-03-14	19.67	19.75	19.55	19.68	18464
2011-03-15	19.13	19.59	19.01	19.59	46444
2011-03-16	19.41	19.45	19.07	19.16	19927
2011-03-17	19.34	19.48	19.29	19.37	43784
2011-03-18	19.62	19.63	19.44	19.53	15984
2011-03-21	19.75	20.00	19.75	19.95	63490
2011-03-22	20.00	20.00	19.89	19.91	93476
2011-03-23	19.90	20.01	19.78	19.99	45658
2011-03-24	20.07	20.14	19.96	20.08	38779
2011-03-25	20.22	20.26	20.04	20.10	55567
2011-03-28	20.20	20.23	20.06	20.06	43262
2011-03-29	20.08	20.19	20.00	20.18	13514
2011-03-30	20.27	20.28	20.18	20.23	13389
2011-03-31	20.32	20.35	20.22	20.35	28583
2011-04-01	20.44	20.62	20.44	20.45	50710
2011-04-04	20.53	20.53	20.32	20.38	11718
2011-04-05	20.33	20.51	20.33	20.38	25486
2011-04-06	20.47	20.51	20.41	20.47	38243
2011-04-07	20.44	20.57	20.37	20.44	23688
2011-04-08	20.45	20.52	20.15	20.22	16339
2011-04-11	20.29	20.33	20.17	20.21	25493
2011-04-12	20.08	20.14	20.00	20.01	46597
2011-04-13	20.11	20.11	19.72	19.81	2584200
2011-04-14	19.70	19.79	19.57	19.77	96537
2011-04-15	19.79	19.93	19.74	19.88	14341
2011-04-18	19.60	19.67	19.56	19.64	28770
2011-04-19	19.75	19.79	19.66	19.73	16557
2011-04-20	19.99	20.14	19.90	20.10	25333
2011-04-21	20.21	20.23	20.12	20.23	101765
2011-04-25	20.19	20.19	20.08	20.12	12998
2011-04-26	20.18	20.42	20.18	20.38	33121
2011-04-27	20.39	20.50	20.36	20.43	23502
2011-04-28	20.38	20.51	20.38	20.46	18376
2011-04-29	20.45	20.60	20.45	20.54	25633
2011-05-02	20.60	20.62	20.37	20.52	1500362
2011-05-03	20.37	20.56	20.37	20.48	97674
2011-05-04	20.45	20.45	20.21	20.23	38749
2011-05-05	20.13	20.41	20.13	20.21	8383
2011-05-06	20.40	20.57	20.36	20.39	12632
2011-05-09	20.42	20.57	20.36	20.47	22411
2011-05-10	20.51	20.67	20.51	20.65	38922
2011-05-11	20.62	20.64	20.44	20.52	63603
2011-05-12	20.43	20.64	20.43	20.60	13288
2011-05-13	20.63	20.80	20.40	20.41	8896
2011-05-16	20.34	20.46	20.30	20.34	9504
2011-05-17	20.24	20.24	20.08	20.15	115759
2011-05-18	20.19	20.36	20.16	20.33	43972
2011-05-19	20.40	20.51	20.36	20.39	34237
2011-05-20	20.35	20.36	20.19	20.29	8264
2011-05-23	19.98	20.05	19.89	19.96	17246
2011-05-24	20.03	20.03	19.82	19.85	11937
2011-05-25	19.77	20.03	19.76	19.96	15513
2011-05-26	19.86	19.91	19.74	19.85	46790
2011-05-27	19.94	20.03	19.93	19.99	22261
2011-05-31	20.19	20.27	20.08	20.23	39542
2011-06-01	20.21	20.21	19.73	19.73	37484
2011-06-02	19.74	19.86	19.67	19.72	28437
2011-06-03	19.47	19.65	19.35	19.54	61242
2011-06-06	19.58	19.61	19.49	19.49	1276482
2011-06-07	19.58	19.61	19.50	19.50	41294
2011-06-08	19.44	19.44	19.31	19.34	18414
2011-06-09	19.38	19.62	19.32	19.49	849567
2011-06-10	19.43	19.43	19.22	19.23	118698
2011-06-13	19.26	19.34	19.23	19.31	41442
2011-06-14	19.45	19.69	19.45	19.62	18836
2011-06-15	19.42	19.61	19.37	19.44	100590
2011-06-16	19.47	19.63	19.40	19.55	566251
2011-06-17	19.60	19.67	19.50	19.54	15768
2011-06-20	19.46	19.76	19.46	19.71	19490
2011-06-21	19.84	19.94	19.84	19.92	42957
2011-06-22	19.91	20.02	19.87	19.89	4447530
2011-06-23	19.63	19.75	19.48	19.75	21062
2011-06-24	19.72	19.80	19.58	19.61	35122
2011-06-27	19.58	19.81	19.56	19.76	26133
2011-06-28	19.80	19.98	19.80	19.97	31114
2011-06-29	20.07	20.16	19.97	20.12	265349
2011-06-30	20.19	20.41	20.15	20.38	505881
2011-07-01	20.50	20.70	20.40	20.70	179739
2011-07-05	20.74	20.74	20.43	20.51	922611
2011-07-06	20.44	20.60	20.44	20.55	121561
2011-07-07	20.79	20.79	20.61	20.68	189029
2011-07-08	20.46	20.53	20.39	20.50	57208
2011-07-11	20.26	20.31	20.12	20.14	20562
2011-07-12	20.13	20.13	19.97	20.00	106189
2011-07-13	20.08	20.19	19.97	19.99	65999
2011-07-14	20.07	20.08	19.76	19.79	40163
2011-07-15	19.90	19.90	19.53	19.66	55438
2011-07-18	19.67	19.67	19.32	19.39	30461
2011-07-19	19.55	19.70	19.53	19.66	27386
2011-07-20	19.74	19.83	19.74	19.77	28422
2011-07-21	19.88	20.17	19.88	20.13	19054
2011-07-22	20.11	20.11	19.84	19.96	8450
2011-07-25	19.76	19.96	19.74	19.86	37818
2011-07-26	19.85	19.85	19.70	19.75	15435
2011-07-27	19.65	19.65	19.17	19.19	168151
2011-07-28	19.17	19.33	19.00	19.00	272696
2011-07-29	18.86	19.16	18.72	19.02	166215
2011-08-01	19.14	19.14	18.59	18.78	2819584
2011-08-02	18.62	18.81	18.25	18.25	316251
2011-08-03	18.27	18.35	17.92	18.27	71066
2011-08-04	18.00	18.01	17.33	17.33	77745
2011-08-05	17.54	17.58	16.98	17.31	64148
2011-08-08	16.82	17.04	16.06	16.06	160318
2011-08-09	16.33	16.86	15.95	16.69	59432
2011-08-10	16.46	16.46	15.80	15.80	44213
2011-08-11	15.93	16.64	15.83	16.42	239949
2011-08-12	16.61	16.75	16.53	16.74	14699
2011-08-15	16.83	17.00	16.79	17.00	89510
2011-08-16	16.84	17.00	16.73	16.84	26204
2011-08-17	16.86	17.01	16.73	16.84	29824
2011-08-18	16.41	16.41	15.85	15.94	113541
2011-08-19	15.72	16.08	15.60	15.79	163409
2011-08-22	16.12	16.13	15.85	15.88	45284
2011-08-23	16.01	16.43	15.88	16.43	48787
2011-08-24	16.44	16.78	16.44	16.76	16803
2011-08-25	16.88	16.91	16.44	16.47	33526
2011-08-26	16.41	16.87	16.11	16.84	34050
2011-08-29	17.02	17.37	17.02	17.37	8204
2011-08-30	17.30	17.59	17.23	17.59	12849
2011-08-31	17.69	17.80	17.53	17.60	37266
2011-09-01	17.62	17.70	17.21	17.21	19027
2011-09-02	16.88	16.91	16.62	16.65	10357
2011-09-06	16.18	16.53	16.09	16.52	21072
2011-09-07	16.70	17.04	16.69	17.01	12766
2011-09-08	16.96	17.05	16.70	16.79	2619488
2011-09-09	16.57	16.66	16.31	16.42	18051
2011-09-12	16.32	16.42	16.08	16.41	12063
2011-09-13	16.45	16.72	16.39	16.55	10386
2011-09-14	16.67	17.06	16.67	16.87	3636
2011-09-15	17.07	17.20	16.97	17.16	23887
2011-09-16	17.20	17.40	17.11	17.31	32928
2011-09-19	17.10	17.29	16.97	17.21	36151
2011-09-20	17.35	17.35	17.09	17.13	14312
2011-09-21	17.13	17.13	16.49	16.49	5678
2011-09-22	16.07	16.16	15.91	15.99	24089
2011-09-23	16.08	16.27	16.07	16.19	219289
2011-09-26	16.34	16.59	16.23	16.59	21946
2011-09-27	16.96	17.18	16.87	16.90	22580
2011-09-28	16.96	16.98	16.54	16.54	7465
2011-09-29	16.89	16.96	16.41	16.58	20710
2011-09-30	16.42	16.65	16.26	16.35	17362
2011-10-03	16.25	16.33	15.80	15.80	10521
2011-10-04	15.58	16.23	15.57	16.23	31366
2011-10-05	16.30	16.55	16.28	16.54	59083
2011-10-06	16.57	16.87	16.57	16.86	8688
2011-10-07	16.99	17.01	16.71	16.82	10651
2011-10-10	17.15	17.34	17.14	17.34	7900
2011-10-11	17.24	17.44	17.24	17.41	16827
2011-10-12	17.53	17.72	17.48	17.59	131247
2011-10-13	17.45	17.48	17.27	17.45	925865
2011-10-14	17.65	17.65	17.50	17.64	59158
2011-10-17	17.55	17.56	17.23	17.28	115346
2011-10-18	17.28	17.66	17.10	17.62	596799
2011-10-19	17.57	17.67	17.38	17.38	10131
2011-10-20	17.44	17.57	17.21	17.42	20547
2011-10-21	17.64	17.93	17.64	17.86	12109
2011-10-24	17.99	18.19	17.99	18.18	48953
2011-10-25	18.00	18.08	17.86	17.86	5867
2011-10-26	18.07	18.18	17.74	17.87	1585901
2011-10-27	18.36	18.58	18.21	18.25	48728
2011-10-28	18.21	18.51	18.21	18.45	65130
2011-10-31	18.24	18.35	18.13	18.13	19608
2011-11-01	17.66	17.66	17.38	17.48	19840
2011-11-02	17.75	17.79	17.62	17.68	160755
2011-11-03	17.88	18.27	17.79	18.23	14736
2011-11-04	18.03	18.21	17.90	18.21	30673
2011-11-07	18.21	18.30	17.99	18.30	10825
2011-11-08	18.19	18.52	18.19	18.50	8777
2011-11-09	18.07	18.09	17.80	17.80	16081
2011-11-10	18.04	18.04	17.86	17.92	17115
2011-11-11	18.20	18.38	18.20	18.29	9348
2011-11-14	18.18	18.36	18.14	18.14	16976
2011-11-15	18.06	18.39	18.06	18.33	11299
2011-11-16	18.06	18.29	18.00	18.01	4800
2011-11-17	17.99	18.02	17.63	17.70	28170
2011-11-18	17.84	17.84	17.66	17.76	68178
2011-11-21	17.48	17.48	17.13	17.41	37574
2011-11-22	17.36	17.36	17.15	17.22	12932
2011-11-23	17.00	17.00	16.76	16.78	70957
2011-11-25	16.72	17.02	16.69	16.79	34609
2011-11-28	17.31	17.40	17.26	17.35	72536
2011-11-29	17.42	17.52	17.31	17.33	13203
2011-11-30	17.78	18.05	17.78	18.05	9769
2011-12-01	17.99	18.18	17.99	18.09	21087
2011-12-02	18.27	18.31	18.03	18.04	138720
2011-12-05	18.26	18.37	18.08	18.18	28089
2011-12-06	18.17	18.24	18.09	18.13	12682
2011-12-07	17.94	18.15	17.90	18.10	6790
2011-12-08	17.99	18.00	17.66	17.66	54870
2011-12-09	17.92	18.09	17.92	18.09	15070
2011-12-12	17.79	17.82	17.65	17.79	8776
2011-12-13	17.87	18.04	17.58	17.63	4794
2011-12-14	17.53	17.61	17.47	17.50	9780
2011-12-15	17.67	17.71	17.63	17.66	17114
2011-12-16	17.76	17.91	17.67	17.75	13385
2011-12-19	17.77	17.92	17.51	17.53	24224
2011-12-20	17.80	18.16	17.79	18.13	19364
2011-12-21	18.12	18.22	17.99	18.22	5323252
2011-12-22	18.23	18.43	18.19	18.38	2519364
2011-12-23	18.34	18.48	18.34	18.46	17399
2011-12-27	18.39	18.44	18.37	18.42	5835
2011-12-28	18.38	18.38	18.14	18.14	6784
2011-12-29	18.22	18.32	18.09	18.31	21020
2011-12-30	18.33	18.33	18.20	18.20	11940
2012-01-03	18.55	18.64	18.47	18.47	17677
2012-01-04	18.45	18.46	18.29	18.46	19255
2012-01-05	18.33	18.43	18.20	18.40	4319
2012-01-06	18.44	18.44	18.30	18.42	16451
2012-01-09	18.40	18.50	18.34	18.48	21710
2012-01-10	18.65	18.81	18.65	18.76	51376
2012-01-11	18.69	18.88	18.69	18.87	7881
2012-01-12	18.85	19.02	18.85	19.00	18516
2012-01-13	18.89	18.89	18.77	18.80	5824
2012-01-17	19.00	19.05	18.91	18.91	14586
2012-01-18	18.89	19.13	18.89	19.10	9561
2012-01-19	19.15	19.34	19.08	19.34	12513
2012-01-20	19.28	19.28	19.19	19.22	11341
2012-01-23	19.19	19.40	19.07	19.21	26611
2012-01-24	19.15	19.21	19.09	19.17	4879
2012-01-25	19.18	19.37	19.07	19.34	10795
2012-01-26	19.44	19.44	19.24	19.24	3809
2012-01-27	19.17	19.25	19.15	19.25	4080
2012-01-30	19.05	19.15	19.03	19.12	6116
2012-01-31	19.20	19.26	19.14	19.26	15267
2012-02-01	19.45	19.66	19.42	19.59	17586
2012-02-02	19.65	19.65	19.47	19.52	8037
2012-02-03	19.70	19.87	19.70	19.83	23471
2012-02-06	19.72	19.74	19.67	19.69	18195
2012-02-07	19.64	19.79	19.59	19.73	30316
2012-02-08	19.76	19.99	19.76	19.98	12592
2012-02-09	20.05	20.05	19.95	20.03	16294
2012-02-10	19.86	19.90	19.80	19.87	10581
2012-02-13	19.97	20.04	19.93	20.02	9723
2012-02-14	20.02	20.02	19.89	20.00	10936
2012-02-15	20.05	20.05	19.79	19.79	16567
2012-02-16	19.85	19.97	19.82	19.95	38004
2012-02-17	20.00	20.05	20.00	20.04	24710
2012-02-21	20.07	20.12	20.00	20.02	23708
2012-02-22	19.97	20.09	19.80	20.00	10592
2012-02-23	19.96	20.16	19.96	20.03	17744
2012-02-24	20.09	20.26	20.09	20.10	12088
2012-02-27	19.98	20.15	19.90	20.09	27349
2012-02-28	20.11	20.11	19.98	20.05	10105
2012-02-29	20.12	20.22	20.01	20.03	18263
2012-03-01	20.03	20.10	20.00	20.04	8383
2012-03-02	20.01	20.06	19.85	19.90	7073
2012-03-05	19.83	19.84	19.65	19.83	14263
2012-03-06	19.67	19.67	19.40	19.42	16840
2012-03-07	19.47	19.57	19.47	19.56	19550
2012-03-08	19.72	19.86	19.66	19.81	5106
2012-03-09	19.94	20.00	19.89	19.90	8198
2012-03-12	19.91	19.92	19.87	19.89	6208
2012-03-13	19.93	20.18	19.93	20.18	20132
2012-03-14	20.19	20.22	20.12	20.18	18344
2012-03-15	20.15	20.24	20.12	20.23	6887
2012-03-16	20.24	20.25	20.09	20.19	8015
2012-03-19	20.02	20.29	20.02	20.23	10245
2012-03-20	20.06	20.06	19.91	19.94	39250
2012-03-21	19.95	20.03	19.94	20.01	14952
2012-03-22	19.78	19.89	19.74	19.89	9839
2012-03-23	19.86	20.03	19.86	20.03	18945
2012-03-26	20.25	20.33	20.25	20.31	12178
2012-03-27	20.32	20.37	20.26	20.26	22007
2012-03-28	20.25	20.25	20.00	20.08	6229
2012-03-29	19.98	20.12	19.91	20.12	5004
2012-03-30	20.24	20.24	20.08	20.15	3690
2012-04-02	20.10	20.35	20.10	20.29	11418
2012-04-03	20.26	20.31	20.11	20.19	9895
2012-04-04	19.85	20.02	19.85	20.01	27392
2012-04-05	19.94	19.94	19.83	19.85	3229
2012-04-09	19.62	19.62	19.49	19.55	25819
2012-04-10	19.47	19.47	19.20	19.20	22248
2012-04-11	19.38	19.49	19.38	19.41	20268
2012-04-12	19.59	19.85	19.59	19.85	4775
2012-04-13	19.77	19.91	19.57	19.57	19738
2012-04-16	19.65	19.70	19.54	19.61	9231
2012-04-17	19.72	19.97	19.71	19.89	3703
2012-04-18	19.85	19.85	19.78	19.81	9589
2012-04-19	19.78	19.81	19.60	19.60	4812
2012-04-20	19.74	19.87	19.74	19.78	7175
2012-04-23	19.59	19.60	19.45	19.56	17947
2012-04-24	19.61	19.72	19.61	19.67	7648
2012-04-25	19.85	19.94	19.82	19.87	2879
2012-04-26	19.80	20.03	19.80	19.99	16118
2012-04-27	20.04	20.16	20.04	20.15	7325
2012-04-30	20.08	20.08	19.95	19.98	10185
2012-05-01	19.88	20.17	19.88	20.05	10984
2012-05-02	19.92	19.98	19.90	19.96	5011
2012-05-03	19.95	19.95	19.76	19.79	11156
2012-05-04	19.60	19.68	19.48	19.49	29020
2012-05-07	19.36	19.45	19.22	19.41	12254
2012-05-08	19.27	19.35	19.18	19.32	12799
2012-05-09	18.99	19.27	18.99	19.14	55540
2012-05-10	19.23	19.23	19.11	19.14	5734
2012-05-11	19.01	19.16	18.98	19.08	4373
2012-05-14	18.94	19.03	18.83	19.03	1625
2012-05-15	18.93	19.01	18.82	18.82	4139
2012-05-16	18.90	18.98	18.72	18.73	10909
2012-05-17	18.67	18.67	18.35	18.35	11131
2012-05-18	18.33	18.38	18.17	18.18	21955
2012-05-21	18.22	18.56	18.16	18.54	8512
2012-05-22	18.57	18.68	18.50	18.56	7136
2012-05-23	18.31	18.56	18.28	18.56	9126
2012-05-24	18.61	18.61	18.42	18.54	2527
2012-05-25	18.60	18.61	18.44	18.46	6570
2012-05-29	18.64	18.69	18.57	18.69	1640
2012-05-30	18.51	18.58	18.51	18.56	5352
2012-05-31	18.45	18.58	18.37	18.50	7534
2012-06-01	18.14	18.23	18.08	18.08	2509
2012-06-04	18.09	18.09	17.89	17.98	12606
2012-06-05	17.91	18.09	17.91	18.09	4395
2012-06-06	18.33	18.46	18.33	18.46	8459
2012-06-07	18.68	18.74	18.61	18.61	3577
2012-06-08	18.61	18.69	18.60	18.69	1733
2012-06-11	18.77	18.77	18.59	18.59	2439
2012-06-12	18.55	18.68	18.48	18.68	5255
2012-06-13	18.67	18.67	18.46	18.50	2664
2012-06-14	18.62	18.72	18.56	18.64	1551
2012-06-15	18.57	18.63	18.57	18.63	2325
2012-06-18	18.55	18.75	18.55	18.75	3570
2012-06-19	18.92	19.00	18.90	18.97	3860
2012-06-20	18.88	18.91	18.85	18.90	5006
2012-06-21	18.92	18.92	18.54	18.54	6461
2012-06-22	18.58	18.64	18.52	18.63	3325
2012-06-25	18.43	18.43	18.31	18.31	3728
2012-06-26	18.32	18.33	18.20	18.26	6699
2012-06-27	18.29	18.50	18.29	18.48	2455
2012-06-28	18.36	18.40	18.24	18.40	5877
2012-06-29	18.91	19.01	18.91	19.01	5285
2012-07-02	19.09	19.27	18.88	18.94	45663
2012-07-03	18.99	19.12	18.99	19.12	4629
2012-07-05	19.08	19.20	19.08	19.15	3019
2012-07-06	18.82	18.90	18.82	18.83	1261
2012-07-09	18.81	18.86	18.81	18.85	2178
2012-07-10	18.90	18.90	18.61	18.65	9740
2012-07-11	18.61	18.68	18.49	18.52	6535
2012-07-12	18.38	18.48	18.32	18.45	630
2012-07-13	18.73	18.78	18.73	18.78	1527
2012-07-16	18.64	18.68	18.63	18.64	2660
2012-07-17	18.55	18.72	18.55	18.72	1816
2012-07-18	18.54	19.08	18.54	19.02	13280
2012-07-19	19.08	19.21	19.08	19.18	7075
2012-07-20	19.07	19.11	18.93	18.96	5745
2012-07-23	18.57	18.72	18.56	18.72	2072
2012-07-24	18.53	18.53	18.36	18.46	3629
2012-07-25	18.56	18.63	18.46	18.53	2457
2012-07-26	18.66	18.89	18.66	18.77	10358
2012-07-27	18.84	19.11	18.83	19.09	14479
2012-07-30	19.14	19.14	19.03	19.06	2650
2012-07-31	18.82	19.12	18.82	19.05	4614
2012-08-01	18.99	19.01	18.87	18.87	2629
2012-08-02	18.57	18.67	18.50	18.67	6168
2012-08-03	19.08	19.13	19.02	19.04	4196
2012-08-06	19.20	19.20	19.13	19.13	2088
2012-08-07	19.07	19.41	19.07	19.35	11053
2012-08-08	19.31	19.48	19.31	19.48	5292
2012-08-09	19.47	19.60	19.47	19.59	14140
2012-08-10	19.50	19.63	19.50	19.62	8031
2012-08-13	19.31	19.60	19.31	19.60	8600
2012-08-14	19.55	19.66	19.50	19.50	5432
2012-08-15	19.56	19.64	19.54	19.64	15850
2012-08-16	19.67	19.89	19.65	19.83	31859
2012-08-17	19.70	19.96	19.70	19.96	46453
2012-08-20	19.98	20.00	19.89	19.98	15271
2012-08-21	20.02	20.14	19.93	19.93	8552
2012-08-22	19.93	19.93	19.76	19.82	12274
2012-08-23	19.65	19.73	19.58	19.64	2897
2012-08-24	19.58	19.70	19.58	19.69	5146
2012-08-27	19.71	19.76	19.65	19.65	2748
2012-08-28	19.60	19.71	19.59	19.71	43697
2012-08-29	19.64	19.71	19.64	19.71	1045
2012-08-30	19.61	19.61	19.50	19.58	10949
2012-08-31	19.65	19.74	19.64	19.74	3010
2012-09-04	19.66	19.68	19.46	19.63	100630
2012-09-05	19.59	19.66	19.53	19.63	7383
2012-09-06	19.71	20.00	19.71	20.00	9718
2012-09-07	20.05	20.17	20.05	20.12	4022
2012-09-10	20.05	20.09	19.96	19.98	28718
2012-09-11	20.04	20.08	20.03	20.03	3346
2012-09-12	20.09	20.19	20.07	20.15	18691
2012-09-13	20.14	20.41	20.05	20.35	8713
2012-09-14	20.45	20.63	20.45	20.51	13622
2012-09-17	20.40	20.45	20.37	20.37	2094
2012-09-18	20.23	20.35	20.23	20.33	9408
2012-09-19	20.35	20.39	20.28	20.35	25202
2012-09-20	20.30	20.30	20.21	20.27	1492
2012-09-21	20.20	20.22	20.11	20.11	6747
2012-09-24	20.03	20.07	19.91	20.00	8733
2012-09-25	20.02	20.05	19.88	19.88	1670
2012-09-26	19.81	19.90	19.73	19.79	7304
2012-09-27	19.77	19.96	19.77	19.93	9441
2012-09-28	19.85	19.92	19.77	19.88	8434
2012-10-01	20.00	20.11	19.77	20.02	7090
2012-10-02	19.95	20.03	19.93	20.03	5575
2012-10-03	19.97	20.05	19.91	19.98	3713
2012-10-04	20.06	20.10	20.01	20.07	4188
2012-10-05	20.03	20.31	20.03	20.14	6470
2012-10-08	20.12	20.12	20.08	20.09	3150
2012-10-09	19.95	19.95	19.87	19.87	8841
2012-10-10	19.76	19.85	19.72	19.72	8448
2012-10-11	19.86	19.97	19.84	19.84	6978
2012-10-12	19.92	19.92	19.78	19.83	12653
2012-10-15	19.90	19.95	19.85	19.95	11502
2012-10-16	20.09	20.19	20.09	20.17	9054
2012-10-17	19.97	20.25	19.97	20.25	5930
2012-10-18	20.20	20.33	20.20	20.32	4704
2012-10-19	20.06	20.21	20.02	20.08	6288
2012-10-22	20.01	20.10	19.93	20.03	11343
2012-10-23	19.72	19.87	19.68	19.85	58228
2012-10-24	20.00	20.00	19.82	19.82	17799
2012-10-25	19.99	19.99	19.80	19.92	4376
2012-10-26	20.06	20.08	19.89	19.97	7768
2012-10-31	20.04	20.11	19.96	20.09	8748
2012-11-01	20.07	20.39	20.07	20.34	2311
2012-11-02	20.42	20.45	20.22	20.22	9743
2012-11-05	20.25	20.31	20.22	20.28	11729
2012-11-06	20.39	20.82	20.39	20.72	63871
2012-11-07	20.38	20.38	19.99	20.22	66105
2012-11-08	20.11	20.15	19.90	19.90	13002
2012-11-09	19.90	20.05	19.84	20.01	6354
2012-11-12	20.01	20.04	19.96	20.01	9627
2012-11-13	19.76	20.12	19.76	19.99	6683
2012-11-14	19.95	19.96	19.53	19.56	16090
2012-11-15	19.51	19.56	19.37	19.42	43745
2012-11-16	19.45	19.54	19.35	19.53	4933
2012-11-19	19.70	19.89	19.70	19.89	85131
2012-11-20	20.02	20.07	19.83	19.97	10253
2012-11-21	20.02	20.09	20.02	20.06	35169
2012-11-23	20.22	20.29	20.20	20.29	1100
2012-11-26	20.20	20.32	20.20	20.32	6013
2012-11-27	20.17	20.42	20.17	20.31	9323
2012-11-28	20.17	20.45	20.13	20.44	51306
2012-11-29	20.43	20.62	20.43	20.56	10223
2012-11-30	20.50	20.63	20.50	20.53	6026
2012-12-03	20.69	20.69	20.38	20.39	19432
2012-12-04	20.43	20.49	20.34	20.41	22968
2012-12-05	20.43	20.58	20.28	20.47	28931
2012-12-06	20.50	20.52	20.37	20.52	16640
2012-12-07	20.50	20.61	20.47	20.60	19446
2012-12-10	20.58	20.77	20.58	20.75	18303
2012-12-11	20.84	20.91	20.80	20.81	15266
2012-12-12	20.88	20.94	20.72	20.72	5884
2012-12-13	20.69	20.69	20.56	20.59	6177
2012-12-14	20.60	20.62	20.50	20.50	4409
2012-12-17	20.44	20.73	20.43	20.73	22293
2012-12-18	20.75	21.11	20.74	21.11	88419
2012-12-19	21.13	21.25	21.09	21.14	7488
2012-12-20	21.00	21.24	21.00	21.24	13178
2012-12-21	20.86	21.01	20.86	21.01	9703
2012-12-24	20.85	21.00	20.85	20.98	9763
2012-12-26	20.96	20.96	20.84	20.89	2640
2012-12-27	20.88	20.90	20.66	20.87	19818
2012-12-28	20.69	20.83	20.61	20.61	14548
2012-12-31	20.42	20.95	20.42	20.94	23809
2013-01-02	21.27	21.47	21.27	21.43	56214
2013-01-03	21.48	21.63	21.43	21.52	19288
2013-01-04	21.54	21.66	21.54	21.66	18288
2013-01-07	21.65	21.65	21.51	21.56	8676
2013-01-08	21.42	21.42	21.24	21.29	30731
2013-01-09	21.49	21.61	21.49	21.54	23438
2013-01-10	21.56	21.58	21.50	21.58	25682
2013-01-11	21.60	21.60	21.44	21.46	11340
2013-01-14	21.69	21.69	21.32	21.49	33811
2013-01-15	21.41	21.63	21.41	21.63	29997
2013-01-16	21.45	21.45	21.37	21.39	5726
2013-01-17	21.41	21.69	21.40	21.64	12339
2013-01-18	21.64	21.70	21.54	21.68	5443
2013-01-22	21.70	21.79	21.65	21.78	13506
2013-01-23	21.70	21.88	21.67	21.82	34192
2013-01-24	21.81	21.94	21.81	21.88	12400
2013-01-25	21.91	21.98	21.89	21.95	5962
2013-01-28	21.97	21.97	21.74	21.74	16301
2013-01-29	21.73	21.76	21.57	21.74	57104
2013-01-30	21.76	21.76	21.51	21.51	5391
2013-01-31	21.50	21.50	21.25	21.25	18747
2013-02-01	21.33	21.46	21.31	21.42	17577
2013-02-04	21.20	21.37	21.17	21.17	27829
2013-02-05	21.22	21.53	21.22	21.50	83382
2013-02-06	21.33	21.54	21.33	21.53	11969
2013-02-07	21.60	21.75	21.52	21.75	4618
2013-02-08	21.84	21.86	21.81	21.82	7807
2013-02-11	21.86	21.86	21.75	21.79	7665
2013-02-12	21.69	21.87	21.69	21.81	3126
2013-02-13	21.79	21.85	21.71	21.77	12881
2013-02-14	21.56	21.79	21.56	21.78	7614
2013-02-15	21.83	21.87	21.78	21.84	4004
2013-02-19	21.61	21.95	21.59	21.95	58329
2013-02-20	21.97	21.97	21.71	21.71	6505
2013-02-21	21.67	21.67	21.47	21.52	9239
2013-02-22	21.61	21.76	21.61	21.72	5187
2013-02-25	21.70	21.72	21.39	21.39	4406
2013-02-26	21.41	21.53	21.35	21.49	9110
2013-02-27	21.46	21.91	21.46	21.91	11071
2013-02-28	21.89	21.97	21.83	21.83	28859
2013-03-01	21.76	21.85	21.67	21.76	5077
2013-03-04	21.73	21.73	21.62	21.69	9683
2013-03-05	21.76	22.03	21.76	22.03	13741
2013-03-06	22.05	22.09	21.96	22.05	7758
2013-03-07	22.11	22.24	22.10	22.23	14450
2013-03-08	22.25	22.43	22.25	22.43	6021
2013-03-11	22.36	22.49	22.36	22.49	9257
2013-03-12	22.50	22.58	22.45	22.52	6480
2013-03-13	22.52	22.77	22.52	22.75	9510
2013-03-14	22.83	22.89	22.82	22.82	2958
2013-03-15	22.83	22.96	22.83	22.95	6299
2013-03-18	22.83	22.99	22.74	22.90	4610
2013-03-19	22.95	23.02	22.79	22.89	11186
2013-03-20	23.04	23.10	23.01	23.10	9026
2013-03-21	22.95	23.04	22.80	22.84	3337
2013-03-22	22.90	22.90	22.86	22.87	28875
2013-03-25	22.88	23.00	22.73	22.79	6571
2013-03-26	22.95	22.97	22.92	22.96	2713
2013-03-27	22.93	23.05	22.85	23.02	2488
2013-03-28	23.07	23.15	23.07	23.14	2600
2013-04-01	23.15	23.15	22.87	22.90	7838
2013-04-02	23.01	23.01	22.70	22.74	9768
2013-04-03	22.89	22.89	22.67	22.72	10511
2013-04-04	22.74	22.80	22.70	22.72	13692
2013-04-05	22.59	22.74	22.37	22.74	23396
2013-04-08	22.84	22.89	22.67	22.84	14289
2013-04-09	22.94	22.96	22.82	22.90	7813
2013-04-10	23.00	23.25	23.00	23.22	10563
2013-04-11	23.18	23.39	23.18	23.38	5954
2013-04-12	23.18	23.18	23.11	23.18	4535
2013-04-15	23.13	23.13	22.60	22.63	36441
2013-04-16	22.83	22.83	22.68	22.79	5631
2013-04-17	22.63	22.63	22.21	22.29	8734
2013-04-18	22.32	22.45	22.05	22.05	27839
2013-04-19	22.19	22.43	22.19	22.43	12210
2013-04-22	22.43	22.58	22.26	22.43	4325
2013-04-23	22.52	22.66	22.52	22.66	18253
2013-04-24	22.70	22.99	22.70	22.94	13071
2013-04-25	23.00	23.18	22.83	23.15	3476
2013-04-26	22.93	23.16	22.93	23.01	5611
2013-04-29	22.95	23.10	22.91	23.04	3678
2013-04-30	23.11	23.22	23.03	23.22	2500
2013-05-01	23.14	23.16	23.01	23.02	8039
2013-05-02	23.11	23.27	23.04	23.22	9264
2013-05-03	23.41	23.60	23.41	23.56	4882
2013-05-06	23.62	23.69	23.62	23.66	33857
2013-05-07	23.69	23.81	23.67	23.81	7881
2013-05-08	23.80	23.83	23.73	23.80	7053
2013-05-09	23.83	24.06	23.83	24.02	5289
2013-05-10	24.00	24.05	23.97	24.05	2656
2013-05-13	23.91	24.07	23.91	24.00	3128
2013-05-14	24.08	24.33	24.08	24.33	15200
2013-05-15	24.30	24.41	24.20	24.41	9934
2013-05-16	24.37	24.46	24.28	24.28	31800
2013-05-17	24.61	24.81	24.61	24.81	12025
2013-05-20	24.80	24.88	24.61	24.81	7382
2013-05-21	24.85	24.85	24.75	24.78	4863
2013-05-22	24.75	24.86	24.44	24.48	7453
2013-05-23	24.24	24.63	24.20	24.53	8557
2013-05-24	24.48	24.60	24.38	24.57	3770
2013-05-28	24.86	25.02	24.82	24.83	8517
2013-05-29	24.79	24.79	24.58	24.64	4306
2013-05-30	24.75	24.95	24.75	24.85	21072
2013-05-31	24.66	24.93	24.66	24.73	19964
2013-06-03	24.75	24.75	24.50	24.69	23992
2013-06-04	24.76	24.80	24.45	24.52	4244
2013-06-05	24.43	24.52	24.24	24.26	13984
2013-06-06	24.40	24.51	24.26	24.51	10546
2013-06-07	24.63	24.96	24.63	24.95	5810
2013-06-10	25.00	25.00	24.84	24.86	255306
2013-06-11	24.69	24.91	24.66	24.72	73746
2013-06-12	24.76	24.98	24.48	24.53	11752
2013-06-13	24.45	24.85	24.45	24.85	10221
2013-06-14	24.87	24.91	24.72	24.75	12040
2013-06-17	25.03	25.05	24.87	24.95	26137
2013-06-18	24.93	25.27	24.93	25.24	13712
2013-06-19	25.25	25.25	24.88	24.88	15968
2013-06-20	24.59	24.62	24.34	24.38	10011
2013-06-21	24.34	24.46	24.15	24.31	45119
2013-06-24	23.96	24.11	23.86	24.06	294217
2013-06-25	24.18	24.22	23.99	24.09	43210
2013-06-26	24.24	24.45	24.23	24.45	4420
2013-06-27	24.61	24.85	24.61	24.83	13654
2013-06-28	24.78	24.89	24.65	24.76	7757
2013-07-01	24.84	25.10	24.81	24.96	76261
2013-07-02	24.94	24.96	24.52	24.60	9810
2013-07-03	24.53	24.87	24.53	24.77	7151
2013-07-05	25.00	25.45	24.97	25.14	13485
2013-07-08	25.38	25.43	25.33	25.40	13299
2013-07-09	25.56	25.67	25.47	25.58	27414
2013-07-10	25.65	25.74	25.57	25.73	9213
2013-07-11	25.90	26.07	25.90	26.07	8591
2013-07-12	26.07	26.15	25.74	25.99	17272
2013-07-15	26.13	26.15	26.05	26.12	25881
2013-07-16	26.17	26.17	25.91	25.91	14140
2013-07-17	26.00	26.10	25.96	26.05	174484
2013-07-18	26.15	26.34	26.15	26.32	16886
2013-07-19	26.32	26.39	26.22	26.39	17375
2013-07-22	26.52	26.66	26.45	26.48	11516
2013-07-23	26.73	26.75	26.48	26.64	96005
2013-07-24	26.85	26.88	26.56	26.62	61399
2013-07-25	26.58	26.67	26.42	26.67	23781
2013-07-26	26.63	26.63	26.35	26.54	17408
2013-07-29	26.45	26.51	26.40	26.49	23090
2013-07-30	26.48	26.73	26.48	26.66	21493
2013-07-31	26.78	26.91	26.65	26.75	53787
2013-08-01	27.19	27.23	26.90	27.20	27305
2013-08-02	27.17	27.37	27.14	27.37	25293
2013-08-05	27.49	27.55	27.26	27.41	34740
2013-08-06	27.48	27.48	27.13	27.18	21528
2013-08-07	27.10	27.23	27.03	27.23	17793
2013-08-08	27.45	27.50	27.18	27.20	37108
2013-08-09	27.21	27.24	27.07	27.20	16846
2013-08-12	27.10	27.18	27.00	27.10	19339
2013-08-13	27.08	27.31	27.04	27.26	16063
2013-08-14	27.31	27.31	27.09	27.09	5865
2013-08-15	26.85	26.88	26.68	26.68	85050
2013-08-16	26.63	26.84	26.53	26.76	15327
2013-08-19	26.78	26.82	26.68	26.69	12048
2013-08-20	26.60	26.94	26.60	26.81	26852
2013-08-21	26.75	26.81	26.66	26.66	23136
2013-08-22	26.88	27.18	26.88	26.97	8443
2013-08-23	27.04	27.08	26.96	27.08	19403
2013-08-26	27.10	27.21	26.99	27.01	23271
2013-08-27	26.72	26.85	26.34	26.40	30049
2013-08-28	26.32	26.55	26.32	26.46	38805
2013-08-29	26.44	26.72	26.43	26.68	27077
2013-08-30	26.73	26.73	26.36	26.36	13014
2013-09-03	26.60	26.86	26.51	26.58	72562
2013-09-04	26.62	26.85	26.55	26.80	12491
2013-09-05	26.88	26.91	26.80	26.87	11992
2013-09-06	27.05	27.05	26.54	26.82	24945
2013-09-09	26.80	27.11	26.80	27.10	16426
2013-09-10	27.14	27.41	27.14	27.39	37473
2013-09-11	27.35	27.56	27.35	27.56	19383
2013-09-12	27.66	28.16	27.56	27.58	16964
2013-09-13	27.51	27.70	27.43	27.70	24459
2013-09-16	28.00	28.10	27.88	28.09	32463
2013-09-17	28.20	28.35	28.09	28.35	46308
2013-09-18	28.36	28.50	28.02	28.38	27677
2013-09-19	28.51	28.55	28.34	28.36	20850
2013-09-20	28.30	28.30	27.75	27.80	37027
2013-09-23	27.67	27.79	27.45	27.56	26358
2013-09-24	27.50	27.87	27.50	27.76	27013
2013-09-25	27.77	27.82	27.62	27.70	26426
2013-09-26	27.73	27.86	27.69	27.78	29766
2013-09-27	27.68	27.72	27.59	27.72	12743
2013-09-30	27.50	27.67	27.25	27.51	39287
2013-10-01	27.75	27.82	27.52	27.82	335286
2013-10-02	27.79	27.79	27.33	27.50	25393
2013-10-03	27.59	27.64	26.97	27.19	54923
2013-10-04	27.14	27.34	27.10	27.27	38309
2013-10-07	27.13	27.36	26.93	27.24	165614
2013-10-08	27.25	27.32	26.90	26.94	63637
2013-10-09	26.91	26.96	26.69	26.88	32089
2013-10-10	27.03	27.64	27.03	27.60	52986
2013-10-11	27.67	27.81	27.59	27.81	32218
2013-10-14	27.58	27.92	27.58	27.90	17970
2013-10-15	27.87	27.87	27.46	27.51	12517
2013-10-16	27.76	27.76	27.58	27.68	14526
2013-10-17	27.65	28.08	27.65	28.08	19165
2013-10-18	28.17	28.20	28.00	28.17	32025
2013-10-21	28.33	28.33	27.93	28.02	19013
2013-10-22	28.15	28.35	28.14	28.25	20197
2013-10-23	28.23	28.50	28.23	28.50	112336
2013-10-24	28.58	28.73	28.55	28.72	8929
2013-10-25	28.76	28.84	28.62	28.84	14499
2013-10-28	28.83	28.83	28.65	28.71	18129
2013-10-29	28.79	28.88	28.67	28.88	14781
2013-10-30	28.98	28.98	28.68	28.76	10634
2013-10-31	28.61	28.86	28.51	28.66	19393
2013-11-01	28.81	28.92	28.60	28.80	12202
2013-11-04	28.81	28.99	28.81	28.95	47290
2013-11-05	28.88	29.04	28.73	28.98	26855
2013-11-06	28.98	29.06	28.96	29.05	12494
2013-11-07	29.15	29.22	28.72	28.72	14366
2013-11-08	28.73	29.11	28.51	29.11	31545
2013-11-11	29.08	29.11	28.98	29.09	17134
2013-11-12	29.00	29.08	28.86	29.00	11314
2013-11-13	28.89	29.26	28.85	29.26	9075
2013-11-14	29.26	29.36	29.16	29.33	12351
2013-11-15	29.34	29.41	29.26	29.39	11623
2013-11-18	29.57	29.77	29.49	29.51	31798
2013-11-19	29.58	29.62	29.37	29.41	16811
2013-11-20	29.51	29.51	29.22	29.28	36208
2013-11-21	29.29	29.67	29.29	29.61	17573
2013-11-22	29.70	29.95	29.66	29.95	46615
2013-11-25	30.03	30.03	29.80	29.91	15191
2013-11-26	29.99	30.18	29.89	30.08	13360
2013-11-27	30.10	30.32	30.10	30.32	26561
2013-11-29	30.45	30.45	30.14	30.18	46228
2013-12-02	30.11	30.19	29.92	29.95	15290
2013-12-03	29.92	29.97	29.64	29.66	22257
2013-12-04	29.68	29.72	29.32	29.55	28404
2013-12-05	29.42	29.57	29.42	29.53	74689
2013-12-06	29.78	29.91	29.74	29.90	16967
2013-12-09	30.01	30.01	29.74	29.75	16780
2013-12-10	29.81	29.89	29.70	29.75	18384
2013-12-11	29.76	29.76	29.32	29.33	27688
2013-12-12	29.30	29.47	29.26	29.37	15556
2013-12-13	29.33	29.55	29.33	29.50	12560
2013-12-16	29.61	29.86	29.61	29.80	25781
2013-12-17	29.95	29.95	29.71	29.81	126230
2013-12-18	29.77	30.18	29.60	30.18	17621
2013-12-19	30.20	30.22	30.01	30.14	21344
2013-12-20	30.02	30.56	30.02	30.50	119983
2013-12-23	30.62	30.67	30.53	30.59	23518
2013-12-24	30.61	30.77	30.59	30.75	28210
2013-12-26	30.88	30.98	30.85	30.92	19540
2013-12-27	31.06	31.08	30.90	30.94	12917
2013-12-30	30.76	30.97	30.75	30.87	38933
2013-12-31	30.95	31.03	30.90	31.03	13394
2014-01-02	30.95	30.95	30.51	30.63	37577
2014-01-03	30.68	30.85	30.62	30.80	19710
2014-01-06	31.00	31.00	30.61	30.72	147510
2014-01-07	30.80	31.07	30.75	31.02	22771
2014-01-08	30.99	31.07	30.80	31.04	26439
2014-01-09	31.15	31.31	31.08	31.25	36183
2014-01-10	31.33	31.38	31.11	31.38	31901
2014-01-13	31.40	31.50	31.05	31.08	23082
2014-01-14	31.14	31.33	31.08	31.33	27399
2014-01-15	31.35	31.67	31.35	31.58	29131
2014-01-16	31.59	31.65	31.50	31.60	26279
2014-01-17	31.63	31.68	31.50	31.50	22205
2014-01-21	31.70	31.99	31.61	31.73	33534
2014-01-22	31.88	32.19	31.87	32.19	66274
2014-01-23	32.11	32.11	31.64	31.73	34603
2014-01-24	31.51	31.51	30.76	30.77	89848
2014-01-27	30.75	31.02	30.51	30.84	86945
2014-01-28	30.87	31.04	30.87	30.99	15131
2014-01-29	30.71	30.75	30.07	30.54	27673
2014-01-30	30.73	31.08	30.69	30.82	37968
2014-01-31	30.62	31.22	30.60	31.01	20772
2014-02-03	30.95	31.11	30.13	30.16	68357
2014-02-04	30.18	30.37	29.80	30.28	52550
2014-02-05	30.20	30.36	29.82	30.24	29857
2014-02-06	30.50	30.68	30.50	30.62	19142
2014-02-07	30.72	31.23	30.72	31.20	35622
2014-02-10	31.29	31.29	30.97	31.01	117526
2014-02-11	31.17	31.53	31.10	31.44	83305
2014-02-12	31.56	31.66	31.48	31.66	40256
2014-02-13	31.66	31.78	31.32	31.75	35678
2014-02-14	31.74	31.93	31.54	31.92	26428
2014-02-18	32.00	32.16	31.93	32.14	34422
2014-02-19	32.16	32.35	31.83	31.83	29133
2014-02-20	31.97	32.33	31.89	32.28	47070
2014-02-21	32.40	32.48	32.20	32.34	83779
2014-02-24	32.48	32.84	32.43	32.60	40385
2014-02-25	32.65	32.65	32.23	32.27	30535
2014-02-26	32.46	32.46	32.14	32.25	17953
2014-02-27	32.10	32.53	32.10	32.53	15975
2014-02-28	32.44	32.80	32.42	32.63	43515
2014-03-03	31.85	32.67	31.85	32.54	441751
2014-03-04	32.80	33.25	32.80	33.19	48762
2014-03-05	33.25	33.42	33.04	33.04	36184
2014-03-06	33.09	33.22	33.06	33.12	39945
2014-03-07	33.31	33.36	33.09	33.18	58758
2014-03-10	33.10	33.10	32.78	32.95	47312
2014-03-11	33.00	33.00	32.50	32.57	17614
2014-03-12	32.45	32.52	32.24	32.52	38436
2014-03-13	32.66	32.75	31.99	32.03	27990
2014-03-14	31.98	32.30	31.90	32.10	55157
2014-03-17	32.38	32.52	32.33	32.45	26565
2014-03-18	32.59	32.68	32.50	32.64	31230
2014-03-19	32.71	32.73	32.19	32.37	36997
2014-03-20	32.25	32.45	32.22	32.29	23169
2014-03-21	32.56	32.58	32.27	32.27	17998
2014-03-24	32.93	32.93	31.85	32.08	20689
2014-03-25	32.45	32.45	32.10	32.27	12260
2014-03-26	32.48	32.48	31.94	31.94	12312
2014-03-27	31.86	31.90	31.58	31.64	47168
2014-03-28	31.68	32.06	31.68	31.93	33344
2014-03-31	32.10	32.42	32.08	32.42	23081
2014-04-01	32.58	32.78	32.50	32.69	22938
2014-04-02	32.83	33.00	32.79	32.97	26888
2014-04-03	33.00	33.00	32.75	32.88	43901
2014-04-04	33.11	33.11	32.15	32.16	30515
2014-04-07	32.05	32.30	31.58	31.69	41817
2014-04-08	31.62	31.73	31.36	31.57	28287
2014-04-09	31.70	32.15	31.67	32.14	20260
2014-04-10	32.16	32.16	31.40	31.42	12742
2014-04-11	31.15	31.43	30.96	31.03	58723
2014-04-14	31.29	31.36	31.00	31.21	77683
2014-04-15	31.18	31.58	31.00	31.58	17905
2014-04-16	31.92	32.05	31.67	32.05	20034
2014-04-17	32.11	32.41	32.00	32.35	25243
2014-04-21	32.46	32.46	32.20	32.41	44233
2014-04-22	32.54	32.62	32.33	32.33	40276
2014-04-23	32.15	32.59	32.15	32.56	20134
2014-04-24	32.70	32.70	32.02	32.24	16288
2014-04-25	32.14	32.14	31.80	31.87	37314
2014-04-28	32.02	32.09	31.40	31.68	100931
2014-04-29	31.84	32.02	31.80	31.99	16547
2014-04-30	31.85	32.20	31.85	32.08	16298
2014-05-01	32.08	32.36	31.99	32.00	23722
2014-05-02	32.04	32.36	32.04	32.18	41075
2014-05-05	32.13	32.46	31.90	32.42	20076
2014-05-06	32.31	32.33	32.08	32.10	17638
2014-05-07	32.14	32.30	31.91	32.30	15945
2014-05-08	32.45	32.49	32.19	32.23	16150
2014-05-09	32.36	32.36	32.08	32.36	17141
2014-05-12	32.53	32.85	32.53	32.83	627787
2014-05-13	32.93	32.98	32.81	32.84	245716
2014-05-14	32.72	32.86	32.36	32.41	124590
2014-05-15	32.37	32.37	31.85	31.99	125346
2014-05-16	31.95	32.02	31.71	31.92	74163
2014-05-19	31.81	32.14	31.80	32.10	73958
2014-05-20	33.08	33.08	31.55	31.58	32506
2014-05-21	31.63	31.79	31.58	31.71	20870
2014-05-22	31.85	32.00	31.74	31.91	18096
2014-05-23	31.85	32.19	31.85	32.19	29497
2014-05-27	32.49	32.49	32.24	32.37	39721
2014-05-28	32.38	32.56	32.37	32.40	33301
2014-05-29	32.44	32.54	32.35	32.51	57928
2014-05-30	32.55	32.57	32.44	32.57	43050
2014-06-02	32.72	32.72	32.41	32.69	34771
2014-06-03	32.68	32.73	32.57	32.67	11664
2014-06-04	32.64	32.77	32.58	32.75	19440
2014-06-05	32.80	33.23	32.80	33.22	50757
2014-06-06	33.35	33.48	33.35	33.48	27162
2014-06-09	33.80	33.81	33.44	33.67	86006
2014-06-10	33.60	33.64	33.35	33.51	26536
2014-06-11	33.33	33.33	33.15	33.17	26900
2014-06-12	33.29	33.29	32.70	32.73	15954
2014-06-13	32.95	33.01	32.77	32.91	16706
2014-06-16	32.84	33.00	32.84	32.87	34443
2014-06-17	32.99	33.00	32.76	32.90	27836
2014-06-18	32.92	32.96	32.66	32.92	17530
2014-06-19	32.98	33.08	32.81	32.96	23968
2014-06-20	33.01	33.04	32.93	32.98	27929
2014-06-23	32.94	32.94	32.71	32.78	38838
2014-06-24	32.82	32.82	32.29	32.29	38257
2014-06-25	32.23	32.37	32.13	32.35	34573
2014-06-26	32.35	32.43	32.14	32.28	13403
2014-06-27	32.28	32.45	32.26	32.44	31719
2014-06-30	32.45	32.45	32.24	32.26	47087
2014-07-01	32.33	32.71	32.27	32.60	33996
2014-07-02	32.71	32.71	32.34	32.36	28332
2014-07-03	32.36	32.58	32.36	32.58	16620
2014-07-07	32.50	32.50	32.28	32.30	20213
2014-07-08	32.31	32.31	31.96	31.98	19107
2014-07-09	32.08	32.15	32.00	32.08	64352
2014-07-10	31.92	32.17	31.65	32.03	20351
2014-07-11	32.04	32.22	32.02	32.17	20088
2014-07-14	32.34	32.55	32.34	32.48	48673
2014-07-15	32.51	32.74	32.37	32.48	12914
2014-07-16	32.62	32.68	32.44	32.48	91321
2014-07-17	32.35	32.51	32.14	32.15	12904
2014-07-18	32.22	32.60	32.16	32.52	16957
2014-07-21	32.42	32.65	32.39	32.64	17632
2014-07-22	32.81	32.81	32.65	32.71	63701
2014-07-23	32.77	32.77	32.47	32.48	66463
2014-07-24	32.53	32.53	32.27	32.32	40145
2014-07-25	32.25	32.27	32.05	32.08	50030
2014-07-28	32.12	32.12	31.86	32.01	57866
2014-07-29	32.09	32.13	31.63	31.64	24206
2014-07-30	31.69	31.89	31.62	31.75	41635
2014-07-31	31.60	31.60	31.06	31.09	34358
2014-08-01	30.90	31.29	30.86	31.16	24572
2014-08-04	31.21	31.26	30.95	31.13	47340
2014-08-05	30.97	31.41	30.97	31.17	53257
2014-08-06	31.03	31.07	30.85	30.87	23213
2014-08-07	30.99	31.09	30.47	30.86	59233
2014-08-08	30.93	31.27	30.85	31.26	33015
2014-08-11	31.44	31.57	31.30	31.39	38941
2014-08-12	31.38	31.47	31.19	31.28	27730
2014-08-13	31.33	31.72	31.33	31.68	34738
2014-08-14	31.75	31.90	31.75	31.79	14120
2014-08-15	31.92	31.98	31.57	31.74	41205
2014-08-18	31.92	32.22	31.92	32.19	26105
2014-08-19	32.23	32.33	32.21	32.33	16186
2014-08-20	32.28	32.58	32.28	32.52	26320
2014-08-21	32.52	32.70	32.49	32.65	44929
2014-08-22	32.62	32.71	32.55	32.59	13691
2014-08-25	32.75	32.83	32.68	32.74	25271
2014-08-26	32.79	32.85	32.74	32.76	48843
2014-08-27	32.74	32.80	32.62	32.68	17405
2014-08-28	32.59	32.63	32.50	32.57	10941
2014-08-29	32.60	32.64	32.50	32.62	9196
2014-09-02	32.72	32.77	32.56	32.68	16720
2014-09-03	32.80	32.85	32.69	32.74	468092
2014-09-04	32.71	32.92	32.60	32.63	25941
2014-09-05	32.71	32.77	32.43	32.74	23825
2014-09-08	32.71	32.86	32.71	32.83	15528
2014-09-09	32.87	32.87	32.66	32.66	23961
2014-09-10	32.67	32.92	32.64	32.90	29258
2014-09-11	32.81	32.93	32.74	32.92	34363
2014-09-12	32.95	32.95	32.67	32.79	17591
2014-09-15	32.82	32.85	32.62	32.81	14425
2014-09-16	32.72	33.01	32.68	32.91	32280
2014-09-17	33.05	33.11	32.87	32.97	51163
2014-09-18	33.13	33.18	33.03	33.18	28791
2014-09-19	33.27	33.27	32.93	33.01	18976
2014-09-22	32.90	32.90	32.56	32.57	19663
2014-09-23	32.46	32.53	32.14	32.19	63682
2014-09-24	32.22	32.35	32.11	32.32	17197
2014-09-25	32.24	32.28	31.93	32.00	23049
2014-09-26	32.05	32.39	32.02	32.35	22088
2014-09-29	32.18	32.41	32.03	32.33	18562
2014-09-30	32.44	32.54	32.24	32.36	16403
2014-10-01	32.26	32.26	31.64	31.67	27376
2014-10-02	31.66	31.72	31.32	31.56	18303
2014-10-03	31.79	31.98	31.50	31.93	29525
2014-10-06	32.01	32.11	31.75	31.83	17323
2014-10-07	31.67	31.87	31.09	31.09	17325
2014-10-08	31.12	31.57	30.90	31.57	28789
2014-10-09	31.55	31.55	30.91	30.94	14944
2014-10-10	30.88	31.04	30.66	30.75	39083
2014-10-13	30.75	30.96	30.28	30.29	59411
2014-10-14	30.47	31.00	30.45	30.68	43784
2014-10-15	30.22	30.74	29.87	30.68	140826
2014-10-16	30.07	30.89	29.86	30.69	50249
2014-10-17	31.07	31.47	31.07	31.43	23358
2014-10-20	31.27	31.28	31.11	31.21	18049
2014-10-21	31.38	31.87	31.21	31.86	22399
2014-10-22	32.04	32.12	31.58	31.60	22979
2014-10-23	31.84	32.35	31.84	32.19	30472
2014-10-24	32.25	32.41	32.13	32.41	13859
2014-10-27	32.28	32.47	32.19	32.46	28270
2014-10-28	32.58	33.10	32.53	33.10	35930
2014-10-29	33.14	33.17	32.85	32.97	33969
2014-10-30	32.89	33.36	32.83	33.24	21309
2014-10-31	33.63	33.79	33.48	33.63	31949
2014-11-03	33.62	33.71	33.44	33.59	53741
2014-11-04	33.74	33.84	33.58	33.66	55954
2014-11-05	33.84	33.84	33.57	33.66	92785
2014-11-06	33.78	33.78	33.56	33.75	71825
2014-11-07	33.71	33.72	33.52	33.63	40022
2014-11-10	33.71	33.76	33.56	33.73	32334
2014-11-11	33.80	33.87	33.66	33.73	32219
2014-11-12	33.71	33.82	33.53	33.80	279634
2014-11-13	33.87	34.09	33.87	34.06	14545
2014-11-14	33.88	33.97	33.80	33.83	280231
2014-11-17	33.84	33.84	33.73	33.73	30756
2014-11-18	33.77	34.15	33.77	34.04	39614
2014-11-19	33.94	34.04	33.78	34.02	34296
2014-11-20	33.87	34.08	33.84	34.08	49531
2014-11-21	34.35	34.49	34.24	34.31	65796
2014-11-24	34.31	34.57	34.29	34.51	68613
2014-11-25	34.62	34.72	34.50	34.64	60416
2014-11-26	34.60	34.68	34.59	34.64	22372
2014-11-28	34.86	34.86	34.62	34.62	17577
2014-12-01	34.79	34.79	34.32	34.33	28157
2014-12-02	34.52	34.52	34.29	34.39	29178
2014-12-03	34.39	34.81	34.39	34.72	17794
2014-12-04	34.74	34.80	34.50	34.59	78007
2014-12-05	34.72	34.93	34.72	34.86	41639
2014-12-08	35.01	35.01	34.50	34.54	32866
2014-12-09	34.25	34.78	34.06	34.78	34326
2014-12-10	34.69	34.69	33.94	33.94	29851
2014-12-11	34.06	34.38	33.96	34.07	30112
2014-12-12	33.87	33.87	33.30	33.30	55626
2014-12-15	33.50	33.58	33.02	33.20	52340
2014-12-16	33.05	33.83	33.05	33.30	27390
2014-12-17	33.49	33.78	33.14	33.74	32042
2014-12-18	34.45	34.55	34.15	34.54	50551
2014-12-19	34.64	34.74	34.55	34.67	48579
2014-12-22	34.85	35.07	34.81	35.06	57628
2014-12-23	35.32	35.37	35.20	35.20	42596
2014-12-24	35.41	35.42	35.25	35.32	35983
2014-12-26	35.47	35.47	35.31	35.31	45075
2014-12-29	35.33	35.37	35.21	35.33	31055
2014-12-30	35.29	35.29	35.12	35.15	26766
2014-12-31	35.40	35.40	34.72	34.75	27048
2015-01-02	35.14	35.14	34.38	34.68	56695
2015-01-05	34.68	34.68	33.97	34.09	50153
2015-01-06	34.03	34.27	33.55	33.81	318745
2015-01-07	34.06	34.22	33.94	34.14	229022
2015-01-08	34.49	34.82	34.49	34.81	75233
2015-01-09	34.94	34.94	34.50	34.59	35272
2015-01-12	34.83	34.83	34.20	34.31	40553
2015-01-13	34.50	34.94	34.13	34.36	53641
2015-01-14	34.00	34.32	33.82	34.25	22067
2015-01-15	34.86	34.86	34.01	34.08	102026
2015-01-16	33.92	34.25	33.70	34.22	210411
2015-01-20	34.57	34.57	33.92	34.30	58261
2015-01-21	34.52	34.55	34.27	34.47	87949
2015-01-22	34.51	35.09	34.34	35.02	40842
2015-01-23	34.99	35.29	34.89	35.05	48247
2015-01-26	35.00	35.02	34.74	34.97	59945
2015-01-27	34.45	34.82	34.27	34.58	28911
2015-01-28	34.86	35.16	34.40	34.42	54806
2015-01-29	34.45	34.75	34.07	34.72	66202
2015-01-30	34.48	34.54	34.24	34.24	17834
2015-02-02	34.19	34.68	33.86	34.60	50375
2015-02-03	34.85	35.25	34.85	35.25	47357
2015-02-04	35.32	35.36	35.11	35.15	24401
2015-02-05	35.50	35.55	35.24	35.52	44420
2015-02-06	35.73	36.03	35.73	35.86	53256
2015-02-09	35.72	36.00	35.63	35.63	52947
2015-02-10	36.04	36.04	35.51	35.82	71640
2015-02-11	35.92	35.94	35.74	35.82	21960
2015-02-12	36.51	36.51	35.96	36.24	50448
2015-02-13	36.59	36.59	36.26	36.56	59483
2015-02-17	36.73	36.73	36.39	36.52	140686
2015-02-18	36.46	36.80	36.46	36.77	91514
2015-02-19	36.78	37.02	36.67	36.97	59156
2015-02-20	37.17	37.43	36.87	37.43	46163
2015-02-23	37.86	37.86	37.23	37.35	56133
2015-02-24	37.67	37.67	37.30	37.47	59141
2015-02-25	37.48	37.48	37.13	37.21	48879
2015-02-26	37.31	37.31	36.91	37.09	52555
2015-02-27	37.67	37.67	36.92	36.93	28056
2015-03-02	37.00	37.36	37.00	37.32	44463
2015-03-03	37.18	37.23	36.91	37.06	52532
2015-03-04	37.00	37.00	36.72	36.79	72393
2015-03-05	36.81	36.91	36.68	36.77	115472
2015-03-06	36.57	36.70	36.30	36.35	57635
2015-03-09	36.33	36.81	36.33	36.65	33002
2015-03-10	36.34	36.34	36.00	36.01	49817
2015-03-11	36.05	36.15	35.95	36.03	24804
2015-03-12	36.13	36.49	36.13	36.44	21479
2015-03-13	36.47	36.48	35.91	36.16	52127
2015-03-16	36.31	36.67	36.31	36.66	57080
2015-03-17	36.72	36.72	36.44	36.58	73957
2015-03-18	36.47	37.03	36.28	36.92	31437
2015-03-19	36.82	36.93	36.65	36.81	56681
2015-03-20	36.81	37.10	36.81	37.04	23375
2015-03-23	37.18	37.18	36.92	36.92	58313
2015-03-24	36.83	37.03	36.76	36.83	28179
2015-03-25	36.97	36.97	36.03	36.07	73277
2015-03-26	35.88	36.23	35.69	36.17	85103
2015-03-27	36.25	36.50	36.16	36.49	30576
2015-03-30	36.79	37.12	36.78	37.01	28125
2015-03-31	36.92	36.92	36.65	36.74	36878
2015-04-01	36.62	36.62	36.12	36.42	147114
2015-04-02	36.50	36.75	36.50	36.53	27540
2015-04-06	36.42	36.96	36.32	36.92	25399
2015-04-07	36.94	37.04	36.82	36.82	29314
2015-04-08	36.87	37.05	36.83	36.96	39704
2015-04-09	37.00	37.13	36.79	37.01	134716
2015-04-10	37.20	37.23	36.98	37.22	37086
2015-04-13	37.09	37.27	36.85	36.88	30494
2015-04-14	36.87	36.98	36.58	36.82	27247
2015-04-15	36.86	37.03	36.80	36.84	72933
2015-04-16	36.78	36.89	36.62	36.79	89733
2015-04-17	36.65	36.65	36.13	36.17	44837
2015-04-20	36.38	36.65	36.38	36.59	40783
2015-04-21	36.75	36.88	36.53	36.65	44322
2015-04-22	36.68	36.68	36.35	36.67	35976
2015-04-23	36.60	36.78	36.56	36.68	30718
2015-04-24	36.78	36.78	36.52	36.55	16420
2015-04-27	36.62	36.69	36.38	36.41	452155
2015-04-28	36.31	36.51	36.17	36.51	139543
2015-04-29	36.42	36.54	36.23	36.28	24630
2015-04-30	36.25	36.25	35.64	35.70	36803
2015-05-01	35.88	36.11	35.83	36.08	27354
2015-05-04	36.10	36.35	36.10	36.18	14328
2015-05-05	36.16	36.16	35.63	35.68	22166
2015-05-06	35.79	35.79	35.46	35.60	53085
2015-05-07	35.52	35.75	35.50	35.65	20631
2015-05-08	35.97	36.18	35.97	36.11	8735
2015-05-11	36.05	36.30	36.05	36.23	25518
2015-05-12	36.02	36.09	35.68	36.03	18255
2015-05-13	36.07	36.29	36.07	36.21	18441
2015-05-14	36.35	36.75	36.34	36.72	66147
2015-05-15	36.76	36.79	36.57	36.72	19942
2015-05-18	36.67	36.88	36.64	36.85	29305
2015-05-19	36.90	36.95	36.78	36.83	35203
2015-05-20	36.94	37.00	36.87	36.93	21014
2015-05-21	36.95	37.02	36.93	36.95	39621
2015-05-22	36.83	36.95	36.74	36.77	39260
2015-05-26	36.72	36.72	36.26	36.37	28634
2015-05-27	36.41	36.63	36.40	36.58	17822
2015-05-28	36.49	36.59	36.42	36.57	15502
2015-05-29	36.50	36.50	36.07	36.24	20754
2015-06-01	36.31	36.43	36.13	36.28	15680
2015-06-02	36.24	36.50	36.09	36.31	18147
2015-06-03	36.39	36.70	36.30	36.56	19028
2015-06-04	36.53	36.53	36.01	36.03	47775
2015-06-05	36.04	36.15	35.80	36.11	23097
2015-06-08	36.15	36.15	35.97	35.97	15240
2015-06-09	35.99	36.02	35.85	35.92	21492
2015-06-10	36.07	36.48	36.04	36.35	21716
2015-06-11	36.47	36.62	36.38	36.60	14233
2015-06-12	36.47	36.53	36.24	36.43	21687
2015-06-15	36.15	36.30	35.92	36.22	20761
2015-06-16	36.19	36.39	36.07	36.32	21290
2015-06-17	36.41	36.57	36.24	36.44	15277
2015-06-18	36.53	36.93	36.53	36.82	32890
2015-06-19	36.72	36.84	36.56	36.64	48609
2015-06-22	36.77	36.77	36.53	36.66	35502
2015-06-23	36.71	36.71	36.51	36.65	19439
2015-06-24	36.49	36.51	36.26	36.28	19636
2015-06-25	36.38	36.49	36.12	36.14	20395
2015-06-26	36.18	36.20	35.94	36.07	36077
2015-06-29	35.74	35.87	35.34	35.34	36544
2015-06-30	35.49	35.62	35.24	35.33	29410
2015-07-01	35.58	35.78	35.47	35.58	10673
2015-07-02	35.69	35.69	35.30	35.41	13349
2015-07-06	35.13	35.45	34.98	35.33	89898
2015-07-07	35.33	35.49	34.90	35.48	46809
2015-07-08	35.26	35.34	35.03	35.08	86803
2015-07-09	35.44	35.62	35.28	35.28	13061
2015-07-10	35.62	35.73	35.50	35.60	28673
2015-07-13	35.81	36.04	35.81	36.02	30480
2015-07-14	36.00	36.27	36.00	36.21	19768
2015-07-15	36.25	36.25	36.04	36.09	32301
2015-07-16	36.32	36.36	36.23	36.30	40261
2015-07-17	36.32	36.32	36.16	36.23	32774
2015-07-20	36.29	36.29	36.14	36.17	24203
2015-07-21	35.95	35.95	35.40	35.51	35933
2015-07-22	35.44	35.50	35.28	35.29	29676
2015-07-23	35.43	35.79	35.35	35.35	36432
2015-07-24	35.37	35.37	34.81	34.85	44399
2015-07-27	34.72	34.75	34.44	34.45	52382
2015-07-28	34.64	35.08	34.47	34.96	38822
2015-07-29	35.13	35.70	35.13	35.64	26376
2015-07-30	35.57	35.63	35.35	35.54	12291
2015-07-31	35.60	35.64	35.43	35.46	11755
2015-08-03	35.46	35.46	35.10	35.25	10071
2015-08-04	35.32	35.45	35.21	35.23	17180
2015-08-05	35.45	35.80	35.45	35.60	13114
2015-08-06	35.66	35.70	35.40	35.56	9992
2015-08-07	35.52	35.56	35.23	35.41	26935
2015-08-10	35.94	36.38	35.91	36.32	26433
2015-08-11	36.05	36.14	35.80	36.00	11601
2015-08-12	35.81	35.95	35.40	35.90	126441
2015-08-13	35.90	36.11	35.83	35.99	19088
2015-08-14	35.98	36.33	35.98	36.25	39729
2015-08-17	36.16	36.45	35.99	36.45	18377
2015-08-18	36.43	36.48	36.35	36.41	30015
2015-08-19	36.09	36.42	36.01	36.18	11841
2015-08-20	35.93	35.93	35.26	35.28	31489
2015-08-21	34.91	34.97	34.26	34.26	55334
2015-08-24	29.90	34.13	15.30	33.28	263236
2015-08-25	34.12	34.14	32.82	32.82	110214
2015-08-26	33.50	33.80	32.91	33.78	208302
2015-08-27	34.06	34.43	33.83	34.29	88048
2015-08-28	34.17	34.41	34.16	34.38	28548
2015-08-31	34.23	34.33	33.95	34.05	22864
2015-09-01	33.43	33.55	33.02	33.14	34431
2015-09-02	33.49	33.83	33.39	33.83	33520
2015-09-03	33.93	34.32	33.91	34.01	123405
2015-09-04	33.62	33.69	33.45	33.53	27510
2015-09-08	33.99	34.48	33.98	34.48	20134
2015-09-09	34.68	34.75	34.12	34.16	40149
2015-09-10	34.12	34.37	34.00	34.16	11988
2015-09-11	33.94	34.24	33.94	34.22	37353
2015-09-14	34.31	34.31	34.01	34.03	13221
2015-09-15	34.13	34.47	34.03	34.38	31195
2015-09-16	34.43	34.56	34.35	34.55	15276
2015-09-17	34.57	34.95	34.44	34.44	25376
2015-09-18	33.96	34.19	33.81	33.85	19871
2015-09-21	33.98	34.26	33.84	33.91	23867
2015-09-22	33.50	33.53	33.19	33.37	28627
2015-09-23	33.40	33.40	32.92	33.00	67053
2015-09-24	32.76	32.94	32.42	32.92	43453
2015-09-25	33.22	33.22	32.82	32.85	34496
2015-09-28	32.69	32.69	32.27	32.27	18385
2015-09-29	32.28	32.44	32.12	32.35	30768
2015-09-30	32.61	32.87	32.56	32.85	17733
2015-10-01	32.87	32.94	32.52	32.81	20267
2015-10-02	32.47	33.17	32.36	33.17	21455
2015-10-05	33.36	33.86	33.36	33.83	22773
2015-10-06	33.78	33.92	33.71	33.79	33512
2015-10-07	34.20	34.24	33.93	34.14	19580
2015-10-08	34.11	34.68	34.03	34.61	31263
2015-10-09	34.67	34.91	34.65	34.76	41478
2015-10-12	34.80	34.85	34.65	34.81	26093
2015-10-13	34.64	34.73	34.41	34.41	26332
2015-10-14	34.38	34.45	33.77	33.77	25846
2015-10-15	33.89	34.05	33.71	34.05	21455
2015-10-16	34.22	34.22	33.82	33.99	21561
2015-10-19	33.92	33.99	33.84	33.93	24281
2015-10-20	33.93	34.23	33.82	34.08	22514
2015-10-21	34.25	34.38	34.07	34.11	25906
2015-10-22	34.21	35.10	34.21	34.96	63631
2015-10-23	35.21	35.25	34.93	35.15	20336
2015-10-26	35.10	35.19	34.98	35.06	15531
2015-10-27	34.98	35.18	34.98	35.07	369752
2015-10-28	35.26	35.86	35.26	35.85	40655
2015-10-29	35.69	35.89	35.57	35.78	25220
2015-10-30	35.87	35.92	35.72	35.75	27713
2015-11-02	35.74	36.12	35.74	36.08	23719
2015-11-03	36.05	36.13	35.89	36.01	27137
2015-11-04	36.06	36.25	35.91	35.96	333553
2015-11-05	35.90	36.02	35.65	35.93	20303
2015-11-06	35.82	35.86	35.57	35.85	31025
2015-11-09	35.77	35.77	35.33	35.47	23774
2015-11-10	35.43	35.47	35.13	35.42	12322
2015-11-11	35.57	35.57	35.37	35.40	26003
2015-11-12	35.30	35.35	35.00	35.00	22808
2015-11-13	34.93	35.03	34.74	34.77	24165
2015-11-16	34.84	35.72	34.80	35.72	649347
2015-11-17	35.97	36.06	35.70	35.79	217527
2015-11-18	35.99	36.23	35.85	36.21	92588
2015-11-19	36.41	36.46	36.23	36.46	148911
2015-11-20	36.73	36.87	36.63	36.70	143735
2015-11-23	36.75	36.79	36.50	36.61	81610
2015-11-24	36.59	36.69	36.38	36.63	84857
2015-11-25	36.89	36.89	36.55	36.58	47223
2015-11-27	36.60	36.68	36.53	36.65	47068
2015-11-30	36.79	36.79	36.44	36.49	103421
2015-12-01	36.70	36.79	36.53	36.65	59061
2015-12-02	36.78	36.78	36.24	36.31	61935
2015-12-03	36.48	36.48	35.71	35.85	80313
2015-12-04	35.95	36.45	35.95	36.40	29048
2015-12-07	36.45	36.45	36.10	36.30	92876
2015-12-08	36.13	36.13	35.81	35.91	46392
2015-12-09	35.86	36.20	35.50	35.63	163934
2015-12-10	35.75	36.08	35.69	35.91	27292
2015-12-11	35.56	35.61	35.22	35.27	27245
2015-12-14	35.32	35.35	34.95	35.17	39593
2015-12-15	35.41	35.57	35.31	35.34	122906
2015-12-16	35.61	36.03	35.49	35.93	79396
2015-12-17	36.14	36.14	35.55	35.55	22203
2015-12-18	35.08	35.10	34.73	34.76	34531
2015-12-21	35.00	35.22	34.98	35.19	46772
2015-12-22	35.37	35.70	35.23	35.58	56753
2015-12-23	35.77	35.96	35.65	35.90	86654
2015-12-24	35.93	36.00	35.89	35.96	6919
2015-12-28	35.87	35.90	35.58	35.81	37272
2015-12-29	36.02	36.26	36.02	36.20	525493
2015-12-30	36.18	36.26	35.96	36.00	53764
2015-12-31	35.90	35.92	35.55	35.64	142409
2016-01-04	35.23	35.25	34.93	35.24	418633
2016-01-05	35.35	35.67	35.35	35.60	25750
2016-01-06	35.22	35.63	35.02	35.26	530534
2016-01-07	34.71	34.98	34.37	34.48	328354
2016-01-08	34.59	34.72	34.05	34.10	38674
2016-01-11	34.27	34.35	33.96	34.32	76734
2016-01-12	34.51	34.64	34.18	34.60	73044
2016-01-13	34.75	34.77	33.66	33.78	38844
2016-01-14	33.86	34.10	33.38	33.92	91652
2016-01-15	33.23	33.51	32.95	33.41	85291
2016-01-19	33.65	33.68	32.98	33.32	124263
2016-01-20	32.91	33.13	32.04	32.90	117618
2016-01-21	32.99	33.10	32.66	32.74	31483
2016-01-22	33.05	33.29	32.87	33.24	76162
2016-01-25	33.20	33.20	32.76	32.80	64619
2016-01-26	32.76	33.32	32.76	33.27	109435
2016-01-27	32.91	32.98	32.30	32.43	175928
2016-01-28	32.63	32.63	32.26	32.52	37569
2016-01-29	32.72	33.31	32.72	33.31	49910
2016-02-01	33.12	33.33	32.87	33.23	34226
2016-02-02	32.86	32.86	32.30	32.42	565630
2016-02-03	32.55	32.79	32.08	32.74	47248
2016-02-04	32.74	33.37	32.74	33.04	42241
2016-02-05	32.96	32.96	32.45	32.52	14821
2016-02-08	32.19	32.19	31.73	32.10	49028
2016-02-09	31.81	32.15	31.59	31.93	295179
2016-02-10	32.11	32.50	32.00	32.01	37025
2016-02-11	31.54	31.69	30.80	31.31	100789
2016-02-12	31.49	31.69	31.32	31.65	48958
2016-02-16	32.00	32.38	31.83	32.33	84226
2016-02-17	32.52	32.97	32.52	32.89	30056
2016-02-18	32.99	33.10	32.87	32.95	34088
2016-02-19	32.86	33.02	32.73	32.98	24824
2016-02-22	33.25	33.71	33.25	33.41	25076
2016-02-23	33.35	33.47	33.23	33.32	45500
2016-02-24	33.07	33.37	32.88	33.34	71382
2016-02-25	33.46	33.77	33.43	33.75	26807
2016-02-26	34.03	34.06	33.82	33.85	28141
2016-02-29	33.84	34.03	33.71	33.73	15960
2016-03-01	33.78	34.10	33.71	34.06	58793
2016-03-02	34.08	34.28	34.02	34.22	53790
2016-03-03	34.22	34.22	34.22	34.39	29563
2016-03-04	34.34	34.71	34.32	34.49	31097
2016-03-07	34.37	34.51	34.22	34.33	26432
2016-03-08	34.15	34.20	33.99	34.01	20253
2016-03-09	34.24	34.28	34.11	34.15	18735
2016-03-10	34.15	34.15	34.15	33.96	26461
2016-03-11	33.96	33.96	33.96	34.46	39706
2016-03-14	34.25	34.50	34.25	34.40	16947
2016-03-15	34.34	34.34	34.34	34.27	16500
2016-03-16	34.20	34.64	34.20	34.57	34239
2016-03-17	34.57	35.10	34.55	35.00	34648
2016-03-18	35.13	35.37	35.11	35.34	34590
2016-03-21	35.34	35.47	35.25	35.38	54830
2016-03-22	35.24	35.48	35.24	35.39	66405
2016-03-23	35.32	35.36	35.14	35.14	38669
2016-03-24	34.97	34.97	34.73	34.96	34929
2016-03-28	35.04	35.09	34.85	35.00	18495
2016-03-29	34.92	35.33	34.76	35.42	15722
2016-03-30	35.52	35.67	35.39	35.47	34999
2016-03-31	35.43	35.43	35.19	35.32	29389
2016-04-01	35.15	35.48	34.91	35.44	16788
2016-04-04	35.43	35.56	35.25	35.28	22018
2016-04-05	35.28	35.28	35.28	35.13	24472
2016-04-06	35.12	35.52	35.08	35.49	30737
2016-04-07	35.29	35.46	35.15	35.29	11057
2016-04-08	35.48	35.66	35.32	35.38	17859
2016-04-11	35.54	35.63	35.34	35.35	16651
2016-04-12	35.32	35.62	35.32	35.55	16683
2016-04-13	35.73	36.00	35.68	35.97	16399
2016-04-14	36.00	36.04	35.79	35.89	35542
2016-04-15	35.85	36.00	35.84	36.00	18610
2016-04-18	35.86	36.22	35.85	36.19	30394
2016-04-19	36.26	36.34	36.10	36.20	34700
2016-04-20	36.17	36.49	36.14	36.28	24710
2016-04-21	36.28	36.38	36.10	36.12	27749
2016-04-22	36.18	36.37	36.15	36.34	18708
2016-04-25	36.19	36.29	35.98	36.05	17000
2016-04-26	36.28	36.49	36.20	36.49	43177
2016-04-27	36.58	37.08	36.53	37.01	49019
2016-04-28	36.85	36.99	36.61	36.65	38480
2016-04-29	36.50	36.59	36.21	36.41	21327
2016-05-02	36.51	36.62	36.35	36.61	22169
2016-05-03	36.20	36.41	36.09	36.32	40773
2016-05-04	36.18	36.25	35.93	36.06	29621
2016-05-05	36.20	36.32	36.14	36.26	21487
2016-05-06	36.14	36.42	36.13	36.41	26864
2016-05-09	36.41	36.55	36.32	36.42	50623
2016-05-10	36.53	37.13	36.53	37.10	24417
2016-05-11	37.15	37.15	36.75	36.80	17504
2016-05-12	36.95	37.01	36.66	36.84	82754
2016-05-13	36.87	36.89	36.46	36.56	29119
2016-05-16	36.52	37.04	36.52	36.95	43656
2016-05-17	36.96	36.99	36.52	36.67	38602
2016-05-18	36.65	36.93	36.48	36.68	21067
2016-05-19	36.54	36.54	36.11	36.38	24335
2016-05-20	36.56	36.78	36.56	36.71	13929
2016-05-23	36.86	36.86	36.48	36.48	56721
2016-05-24	36.55	37.02	36.55	36.92	20843
2016-05-25	36.94	37.07	36.94	37.00	77643
2016-05-26	37.04	37.10	36.95	36.97	20313
2016-05-27	36.99	37.10	36.99	37.08	17013
2016-05-31	37.18	37.18	36.83	36.96	18520
2016-06-01	36.78	37.17	36.72	37.11	33107
2016-06-02	37.11	37.28	37.03	37.28	58570
2016-06-03	37.26	37.45	37.02	37.37	26135
2016-06-06	37.38	37.75	37.38	37.67	62210
2016-06-07	37.77	37.92	37.73	37.78	25056
2016-06-08	37.82	38.01	37.79	38.01	20640
2016-06-09	37.89	38.03	37.83	37.99	63363
2016-06-10	37.78	37.84	37.56	37.65	50072
2016-06-13	37.60	37.67	37.15	37.15	47226
2016-06-14	37.07	37.21	36.93	37.20	25851
2016-06-15	37.26	37.37	37.17	37.21	14805
2016-06-16	37.05	37.31	36.77	37.11	261917
2016-06-17	37.16	37.16	36.81	36.97	11116
2016-06-20	37.29	37.56	37.29	37.33	38847
2016-06-21	37.47	37.47	37.25	37.31	19284
2016-06-22	37.32	37.49	37.23	37.27	16056
2016-06-23	37.59	37.59	37.33	37.42	13425
2016-06-24	36.47	36.93	36.00	36.35	102484
2016-06-27	36.09	36.09	35.54	35.63	47900
2016-06-28	35.99	36.03	35.67	36.03	27285
2016-06-29	36.30	36.64	36.25	36.61	34045
2016-06-30	36.63	37.44	36.63	37.44	30072
2016-07-01	37.48	37.60	37.34	37.42	88864
2016-07-05	37.43	37.43	36.86	36.97	30468
2016-07-06	36.94	37.25	36.74	37.24	61308
2016-07-07	37.24	37.37	37.07	37.19	19378
2016-07-08	37.40	37.93	37.40	37.89	50705
2016-07-11	38.00	38.20	37.96	38.09	33810
2016-07-12	38.22	38.32	38.09	38.21	64369
2016-07-13	38.30	38.32	38.09	38.24	24081
2016-07-14	38.43	38.51	38.22	38.30	66932
2016-07-15	38.39	38.39	38.26	38.29	41050
2016-07-18	38.38	38.38	38.23	38.24	23018
2016-07-19	38.27	38.59	38.16	38.36	20476
2016-07-20	38.45	38.59	38.36	38.55	40039
2016-07-21	38.54	38.57	38.13	38.25	29972
2016-07-22	38.09	38.38	37.94	38.35	50623
2016-07-25	38.31	38.31	38.10	38.20	26931
2016-07-26	38.24	38.53	38.24	38.53	25399
2016-07-27	38.72	38.74	38.43	38.58	23703
2016-07-28	38.57	38.72	38.40	38.64	35694
2016-07-29	38.53	38.73	38.44	38.70	23530
2016-08-01	38.64	38.82	38.53	38.74	155189
2016-08-02	38.64	38.69	38.36	38.53	35706
2016-08-03	38.53	38.62	38.52	38.60	29166
2016-08-04	38.75	38.93	38.68	38.74	41980
2016-08-05	38.84	39.02	38.83	38.99	25649
2016-08-08	39.02	39.04	38.82	38.88	26323
2016-08-09	38.92	39.01	38.92	38.98	21956
2016-08-10	39.01	39.01	38.77	38.89	25805
2016-08-11	39.00	39.19	39.00	39.15	27493
2016-08-12	39.12	39.12	38.99	39.10	14569
2016-08-15	39.15	39.53	39.15	39.44	43233
2016-08-16	39.35	39.50	39.06	39.06	54322
2016-08-17	39.07	39.16	38.94	39.16	29224
2016-08-18	39.17	39.37	39.17	39.31	21890
2016-08-19	39.22	39.40	39.18	39.37	17054
2016-08-22	39.32	39.50	39.24	39.41	15979
2016-08-23	39.49	39.56	39.31	39.31	21138
2016-08-24	39.29	39.35	39.16	39.20	23819
2016-08-25	39.17	39.31	39.11	39.20	19149
2016-08-26	39.25	39.42	38.87	39.03	28383
2016-08-29	39.08	39.34	39.08	39.23	13200
2016-08-30	39.25	39.25	39.00	39.07	45333
2016-08-31	39.06	39.06	38.75	38.94	41032
2016-09-01	38.98	39.03	38.65	39.02	211059
2016-09-02	39.19	39.36	39.16	39.31	14762
2016-09-06	39.37	39.42	39.21	39.36	534949
2016-09-07	39.33	39.34	39.12	39.21	44203
2016-09-08	39.15	39.24	39.09	39.15	16533
2016-09-09	38.89	38.89	38.24	38.24	41666
2016-09-12	38.04	38.70	38.00	38.64	18874
2016-09-13	38.49	38.52	38.08	38.21	24470
2016-09-14	38.23	38.36	37.91	37.98	35913
2016-09-15	37.96	38.40	37.96	38.10	14832
2016-09-16	38.33	38.33	37.72	37.77	40883
2016-09-19	37.86	38.16	37.86	37.96	28283
2016-09-20	38.10	38.10	37.87	37.89	486650
2016-09-21	38.00	38.41	37.96	38.38	24785
2016-09-22	38.67	38.88	38.67	38.85	20278
2016-09-23	38.74	38.78	38.63	38.66	30356
2016-09-26	38.52	38.79	38.35	38.61	31698
2016-09-27	38.59	38.88	38.55	38.81	19944
2016-09-28	38.88	39.04	38.69	39.04	14521
2016-09-29	38.94	39.05	38.50	38.59	38696
2016-09-30	38.74	38.83	38.40	38.77	20089
2016-10-03	38.52	38.73	38.48	38.63	48846
2016-10-04	38.76	38.80	38.30	38.36	23465
2016-10-05	38.48	38.68	38.48	38.54	20182
2016-10-06	38.53	38.68	38.37	38.63	241368
2016-10-07	38.27	38.40	37.75	37.99	28484
2016-10-10	38.28	38.38	38.12	38.12	20306
2016-10-11	38.04	38.04	37.46	37.57	36674
2016-10-12	37.58	37.81	37.55	37.68	30810
2016-10-13	37.44	37.74	37.28	37.65	352948
2016-10-14	37.85	37.96	37.70	37.71	16886
2016-10-17	37.70	37.81	37.67	37.70	27432
2016-10-18	37.94	38.07	37.84	37.92	17138
2016-10-19	37.96	38.07	37.89	37.95	49773
2016-10-20	37.90	38.21	37.73	37.86	16696
2016-10-21	37.63	37.80	37.46	37.78	21501
2016-10-24	37.90	38.08	37.90	37.95	40019
2016-10-25	38.03	38.31	38.03	38.25	34751
2016-10-26	38.21	38.74	38.18	38.66	42655
2016-10-27	38.75	38.75	38.08	38.12	46622
2016-10-28	38.21	38.56	38.21	38.40	37488
2016-10-31	38.52	38.52	38.34	38.42	29670
2016-11-01	38.50	38.60	38.10	38.26	77638
2016-11-02	38.25	38.41	37.99	38.00	205546
2016-11-03	38.07	38.07	37.72	37.84	17413
2016-11-04	37.91	38.19	37.84	37.85	78641
2016-11-07	38.50	38.63	38.33	38.62	38502
2016-11-08	38.69	38.88	38.62	38.72	50104
2016-11-09	40.32	40.62	39.50	40.46	844450
2016-11-10	41.07	41.23	40.75	41.16	561718
2016-11-11	41.20	41.68	41.09	41.66	606989
2016-11-14	41.88	42.17	41.85	42.07	635983
2016-11-15	42.21	42.21	41.63	41.87	251580
2016-11-16	41.87	41.87	41.47	41.64	182341
2016-11-17	41.81	41.81	41.56	41.61	224541
2016-11-18	41.75	41.81	41.50	41.61	204361
2016-11-21	41.86	41.86	41.61	41.80	184658
2016-11-22	42.00	42.19	41.90	42.19	273323
2016-11-23	42.20	42.47	42.19	42.46	169344
2016-11-25	42.71	42.71	42.48	42.66	93502
2016-11-28	42.72	42.72	42.47	42.58	203347
2016-11-29	42.65	42.95	42.59	42.81	165723
2016-11-30	42.95	42.99	42.57	42.57	154811
2016-12-01	42.69	42.79	42.46	42.60	203475
2016-12-02	42.68	42.80	42.55	42.70	189453
2016-12-05	43.06	43.06	42.75	42.82	211506
2016-12-06	42.81	42.98	42.58	42.98	139466
2016-12-07	43.07	43.40	42.89	43.37	160050
2016-12-08	43.48	43.48	42.91	42.94	166930
2016-12-09	42.98	43.06	42.91	43.02	275454
2016-12-12	42.62	42.76	42.15	42.53	469948
2016-12-13	42.76	42.93	42.40	42.55	159725
2016-12-14	42.50	42.65	42.16	42.19	112784
2016-12-15	42.21	42.59	42.11	42.02	340994
2016-12-16	42.05	42.36	41.84	41.94	101892
2016-12-19	42.18	42.27	42.08	42.21	78109
2016-12-20	42.29	42.46	42.23	42.37	109422
2016-12-21	42.49	42.49	42.16	42.16	78489
2016-12-22	42.16	42.22	41.99	42.17	109736
2016-12-23	42.16	42.21	42.01	42.19	105812
2016-12-27	42.35	42.39	42.12	42.23	73926
2016-12-28	42.29	42.29	41.85	41.88	84120
2016-12-29	42.01	42.10	41.82	41.97	74148
2016-12-30	42.06	42.10	41.65	41.74	68196
2017-01-03	42.07	42.24	41.90	42.11	147118
2017-01-04	42.23	42.44	42.20	42.44	101998
2017-01-05	42.41	42.68	42.14	42.40	68127
2017-01-06	42.44	42.69	42.33	42.58	79185
2017-01-09	42.59	42.84	42.19	42.22	123078
2017-01-10	42.33	42.44	42.19	42.26	92351
2017-01-11	42.28	42.31	41.95	42.23	58338
2017-01-12	42.24	42.24	41.61	42.06	104295
2017-01-13	42.09	42.24	42.09	42.17	92453
2017-01-17	42.11	42.11	41.70	41.79	97286
2017-01-18	41.89	42.03	41.79	41.99	69924
2017-01-19	42.08	42.34	41.84	42.13	84400
2017-01-20	42.27	42.30	41.80	41.97	74580
2017-01-23	42.05	42.09	41.53	41.75	87410
2017-01-24	41.72	42.13	41.70	42.08	113380
2017-01-25	42.20	42.20	41.82	42.04	217609
2017-01-26	41.97	42.17	41.85	42.09	105712
2017-01-27	42.15	42.55	42.15	42.23	81782
2017-01-30	42.10	42.10	41.62	41.92	96410
2017-01-31	41.89	41.91	41.51	41.88	82489
2017-02-01	42.02	42.02	41.64	41.80	76574
2017-02-02	41.75	41.94	41.56	41.86	64871
2017-02-03	42.00	42.34	41.95	42.29	140639
2017-02-06	42.26	42.50	42.20	42.37	64713
2017-02-07	42.57	42.73	42.51	42.58	91083
2017-02-08	42.57	42.57	42.33	42.42	64160
2017-02-09	42.51	42.77	42.43	42.68	62885
2017-02-10	42.81	43.05	42.75	43.02	87973
2017-02-13	43.34	43.45	43.24	43.37	113234
2017-02-14	43.33	43.37	43.25	43.34	76084
2017-02-15	43.33	43.64	43.30	43.59	89771
2017-02-16	43.72	43.75	43.39	43.75	75139
2017-02-17	43.69	43.83	43.56	43.83	75304
2017-02-21	43.96	44.17	43.88	44.14	128898
2017-02-22	44.11	44.14	43.96	44.14	101142
2017-02-23	44.27	44.27	43.78	43.84	114248
2017-02-24	43.70	44.02	43.55	44.02	72305
2017-02-27	44.12	44.53	44.02	44.48	251275
2017-02-28	44.62	44.62	44.20	44.24	286581
2017-03-01	44.67	44.97	44.67	44.90	280603
2017-03-02	44.96	45.00	44.42	44.45	168172
2017-03-03	44.43	44.53	44.26	44.32	125244
2017-03-06	44.16	44.27	44.05	44.17	100432
2017-03-07	44.19	44.35	44.08	44.18	96868
2017-03-08	44.26	44.27	44.02	44.06	214789
2017-03-09	44.09	44.23	43.89	44.07	97905
2017-03-10	44.28	44.31	43.82	44.00	94664
2017-03-13	44.05	44.23	44.03	44.21	93666
2017-03-14	44.13	44.13	43.85	44.01	69863
2017-03-15	44.13	44.42	44.06	44.34	211593
2017-03-16	44.57	44.57	44.10	44.19	110970
2017-03-17	44.30	44.72	44.23	44.61	85951
2017-03-20	44.62	44.70	44.44	44.47	103611
2017-03-21	44.72	44.72	43.63	43.71	143188
2017-03-22	43.60	43.75	43.44	43.69	97678
2017-03-23	43.69	43.90	43.62	43.72	62497
2017-03-24	43.74	43.79	43.21	43.37	80220
2017-03-27	42.83	43.31	42.71	43.23	132553
2017-03-28	43.19	43.75	43.06	43.63	60513
2017-03-29	43.61	43.64	43.43	43.58	71075
2017-03-30	43.57	43.76	43.57	43.73	90003
2017-03-31	43.68	43.70	43.55	43.55	64093
2017-04-03	43.59	43.65	43.10	43.27	200042
2017-04-04	43.29	43.45	43.26	43.40	72093
2017-04-05	43.52	43.76	43.05	43.06	79217
2017-04-06	43.14	43.42	43.06	43.30	51335
2017-04-07	43.55	43.70	43.35	43.63	181879
2017-04-10	43.65	43.89	43.53	43.63	89532
2017-04-11	43.62	43.81	43.42	43.80	74374
2017-04-12	43.81	43.81	43.31	43.38	82990
2017-04-13	43.28	43.46	43.14	43.14	77291
2017-04-17	43.26	43.60	43.24	43.60	100260
2017-04-18	43.50	43.66	43.33	43.54	60413
2017-04-19	43.67	43.83	43.55	43.56	56670
2017-04-20	43.69	44.03	43.53	43.89	72713
2017-04-21	44.04	44.28	44.04	44.19	142915
2017-04-24	44.68	44.86	44.63	44.84	139358
2017-04-25	44.96	45.04	44.81	44.89	139847
2017-04-26	44.90	45.12	44.81	44.89	103106
2017-04-27	45.04	45.25	44.90	45.10	73889
2017-04-28	45.25	45.25	44.76	44.82	83666
2017-05-01	44.89	44.96	44.58	44.73	83095
2017-05-02	44.78	44.85	44.68	44.80	94667
2017-05-03	44.76	44.79	44.56	44.76	179650
2017-05-04	44.86	44.95	44.66	44.95	56084
2017-05-05	45.02	45.27	44.97	45.27	113004
2017-05-08	45.26	45.30	45.07	45.19	69362
2017-05-09	45.17	45.20	45.04	45.12	114506
2017-05-10	45.15	45.18	44.80	45.04	59579
2017-05-11	44.96	45.13	44.68	45.06	43369
2017-05-12	44.97	44.98	44.81	44.83	39001
2017-05-15	44.92	45.19	44.92	45.13	83167
2017-05-16	45.14	45.24	45.01	45.13	60180
2017-05-17	44.73	44.87	44.32	44.33	77137
2017-05-18	44.24	44.48	43.88	44.32	76085
2017-05-19	44.47	45.00	44.46	44.85	83075
2017-05-22	45.63	45.73	45.19	45.26	290521
2017-05-23	45.48	45.51	45.23	45.46	134744
2017-05-24	45.57	45.76	45.46	45.74	95756
2017-05-25	45.85	46.23	45.84	46.20	113529
2017-05-26	46.26	46.26	46.10	46.16	79510
2017-05-30	46.12	46.18	45.93	46.02	117719
2017-05-31	46.09	46.27	45.83	46.27	84937
2017-06-01	46.35	46.48	46.13	46.45	66226
2017-06-02	46.50	46.90	46.49	46.64	101429
2017-06-05	46.68	46.72	46.29	46.31	82222
2017-06-06	46.13	46.17	45.89	45.91	87057
2017-06-07	45.93	45.96	45.77	45.87	56134
2017-06-08	45.85	46.25	45.75	46.20	83016
2017-06-09	46.23	46.41	45.95	46.15	76918
2017-06-12	46.16	46.16	45.71	45.99	52830
2017-06-13	46.00	46.32	45.91	46.32	109306
2017-06-14	46.44	46.59	46.26	46.42	48407
2017-06-15	46.14	46.45	46.01	46.31	60432
2017-06-16	46.27	46.27	45.99	46.06	61711
2017-06-19	46.26	46.49	46.09	46.47	63600
2017-06-20	46.63	46.63	46.13	46.13	86864
2017-06-21	46.21	46.26	46.00	46.07	204631
2017-06-22	46.05	46.09	45.87	45.90	46573
2017-06-23	45.90	46.12	45.86	45.99	30176
2017-06-26	46.14	46.33	45.89	45.89	41311
2017-06-27	45.83	45.95	45.65	45.67	62883
2017-06-28	45.95	46.17	45.80	46.11	44036
2017-06-29	46.16	46.33	45.31	45.63	76635
2017-06-30	45.77	46.08	45.72	45.91	63017
2017-07-03	46.08	46.39	46.08	46.20	28217
2017-07-05	46.25	46.62	46.25	46.59	63970
2017-07-06	46.47	46.55	46.11	46.14	83767
2017-07-07	46.20	46.76	46.20	46.69	59643
2017-07-10	46.70	47.00	46.51	46.79	69932
2017-07-11	46.76	46.99	46.55	46.94	50382
2017-07-12	47.09	47.40	47.09	47.20	75748
2017-07-13	47.25	47.25	47.00	47.13	71959
2017-07-14	47.16	47.50	47.16	47.41	63706
2017-07-17	47.41	47.67	47.28	47.38	61365
2017-07-18	47.30	47.34	47.12	47.24	163487
2017-07-19	47.33	47.63	47.33	47.62	41603
2017-07-20	47.67	47.76	47.55	47.55	37224
2017-07-21	47.49	47.75	47.43	47.75	67011
2017-07-24	47.71	47.88	47.65	47.82	78089
2017-07-25	47.98	48.00	47.70	47.89	81022
2017-07-26	48.00	48.00	47.74	47.83	76985
2017-07-27	47.99	48.03	47.42	47.67	59785
2017-07-28	47.64	48.04	47.64	48.01	61495
2017-07-31	48.15	48.15	47.76	47.82	70175
2017-08-01	47.97	48.14	47.75	48.02	95493
2017-08-02	48.05	48.25	47.97	48.20	175484
2017-08-03	48.19	48.60	48.11	48.60	68078
2017-08-04	48.76	48.76	48.41	48.66	55847
2017-08-07	48.83	48.86	48.65	48.85	118510
2017-08-08	48.82	49.08	48.76	48.80	104820
2017-08-09	48.79	48.95	48.71	48.84	279351
2017-08-10	48.84	48.89	48.46	48.51	118864
2017-08-11	48.48	48.78	48.47	48.54	92353
2017-08-14	48.85	49.11	48.81	49.04	121277
2017-08-15	49.29	49.29	48.79	48.82	118874
2017-08-16	48.96	49.11	48.90	48.97	66369
2017-08-17	48.89	48.89	48.20	48.24	109042
2017-08-18	48.17	48.29	47.95	48.10	83640
2017-08-21	48.10	48.14	47.85	48.07	86251
2017-08-22	48.29	48.64	48.25	48.58	147685
2017-08-23	48.45	48.58	48.38	48.38	50821
2017-08-24	48.52	48.61	48.29	48.41	63872
2017-08-25	48.61	48.73	48.46	48.47	52549
2017-08-28	48.54	48.60	48.37	48.39	47773
2017-08-29	48.40	49.03	48.39	49.02	113607
2017-08-30	49.06	49.29	49.02	49.28	103373
2017-08-31	49.43	49.63	49.40	49.56	89893
2017-09-01	49.63	50.25	49.45	49.45	110972
2017-09-05	49.63	49.66	48.94	49.07	111869
2017-09-06	49.18	49.20	48.78	48.82	105184
2017-09-07	48.93	48.96	48.63	48.96	67542
2017-09-08	48.83	49.04	48.68	48.94	56991
2017-09-11	49.20	49.47	49.20	49.36	66795
2017-09-12	49.44	49.50	49.32	49.45	47144
2017-09-13	49.41	49.43	49.17	49.22	63147
2017-09-14	49.22	49.37	49.15	49.35	56838
2017-09-15	49.44	49.74	49.41	49.67	87934
2017-09-18	49.77	50.22	49.70	50.18	119719
2017-09-19	50.33	50.49	50.17	50.44	133015
2017-09-20	50.45	50.77	50.44	50.69	92144
2017-09-21	50.75	50.91	50.68	50.88	103583
2017-09-22	50.99	51.17	50.93	51.02	110545
2017-09-25	51.07	51.07	50.53	50.83	108592
2017-09-26	50.92	51.08	50.90	50.98	86084
2017-09-27	51.14	51.41	51.11	51.34	119996
2017-09-28	51.26	51.27	51.01	51.13	75042
2017-09-29	51.18	51.33	51.01	51.29	102154
2017-10-02	51.42	51.89	51.42	51.89	89862
2017-10-03	51.97	52.00	51.87	51.99	97511
2017-10-04	52.00	52.10	51.95	52.07	76222
2017-10-05	52.14	52.49	52.10	52.41	100251
2017-10-06	52.34	52.46	52.25	52.46	86274
2017-10-09	52.55	52.60	52.44	52.52	99390
2017-10-10	52.72	52.72	52.42	52.52	72858
2017-10-11	52.61	52.62	52.42	52.51	83515
2017-10-12	52.47	52.81	52.47	52.76	76945
2017-10-13	52.89	52.97	52.62	52.66	70282
2017-10-16	52.76	52.78	52.54	52.60	68007
2017-10-17	52.57	52.57	52.36	52.42	90056
2017-10-18	52.54	52.56	52.26	52.43	56531
2017-10-19	52.29	52.49	51.94	52.49	80725
2017-10-20	52.68	53.00	52.59	53.00	112259
2017-10-23	53.19	53.19	52.91	52.94	114294
2017-10-24	52.90	53.14	52.89	52.95	84991
2017-10-25	53.03	53.15	52.54	52.86	104653
2017-10-26	53.01	53.14	52.30	52.55	101760
2017-10-27	52.57	52.66	52.46	52.48	54149
2017-10-30	52.45	52.59	52.35	52.41	90704
2017-10-31	52.50	52.62	52.46	52.50	59210
2017-11-01	52.71	52.85	52.30	52.39	64725
2017-11-02	52.38	52.91	52.26	52.85	56779
2017-11-03	52.84	52.86	52.61	52.73	44506
2017-11-06	52.68	52.82	52.57	52.69	62136
2017-11-07	52.77	52.95	52.66	52.80	84380
2017-11-08	52.78	52.91	52.69	52.87	71191
2017-11-09	52.59	52.70	51.95	52.09	118057
2017-11-10	51.97	52.07	51.85	52.01	65469
2017-11-13	51.88	51.93	51.75	51.92	63906
2017-11-14	51.75	51.99	51.66	51.93	59064
2017-11-15	51.78	51.84	51.51	51.59	93058
2017-11-16	51.73	52.12	51.73	52.03	99244
2017-11-17	51.90	51.91	51.66	51.66	57643
2017-11-20	51.71	52.15	51.71	52.13	75904
2017-11-21	52.28	52.62	52.28	52.59	90385
2017-11-22	52.56	52.61	52.37	52.37	48804
2017-11-24	52.45	52.54	52.43	52.50	37285
2017-11-27	52.55	52.67	52.48	52.63	43921
2017-11-28	52.74	53.20	52.73	53.18	84819
2017-11-29	53.11	53.35	53.03	53.13	96757
2017-11-30	53.28	53.90	53.21	53.82	129009
2017-12-01	53.68	53.80	52.38	53.08	149304
2017-12-04	53.57	53.75	53.09	53.10	105354
2017-12-05	53.30	53.33	52.78	52.81	70527
2017-12-06	52.76	53.16	52.72	52.88	66067
2017-12-07	52.91	53.32	52.88	53.34	114441
2017-12-08	53.37	53.42	53.13	53.41	48982
2017-12-11	53.42	53.50	53.11	53.16	74468
2017-12-12	53.19	53.39	53.13	53.21	49714
2017-12-13	53.21	53.77	53.03	53.52	209876
2017-12-14	53.58	53.72	53.26	53.32	66644
2017-12-15	53.57	54.22	53.57	54.06	85942
2017-12-18	54.42	54.42	53.97	54.15	74498
2017-12-19	54.33	54.33	53.92	53.92	57133
2017-12-20	54.19	54.19	53.96	54.00	49204
2017-12-21	54.24	54.24	53.90	53.92	66980
2017-12-22	53.97	54.00	53.82	53.93	39016
2017-12-26	53.91	54.09	53.80	53.83	52849
2017-12-27	54.00	54.03	53.83	53.98	56598
2017-12-28	54.09	54.15	53.98	54.13	80122
2017-12-29	54.32	54.32	53.90	53.90	59085
2018-01-02	54.10	54.11	53.72	53.95	84908
2018-01-03	53.97	54.13	53.85	54.08	93432
2018-01-04	54.27	54.51	54.15	54.40	121219
2018-01-05	54.60	54.82	54.52	54.82	103994
2018-01-08	54.90	55.20	54.83	55.15	93581
2018-01-09	55.27	55.55	55.27	55.43	73053
2018-01-10	55.26	55.41	55.06	55.38	70063
2018-01-11	55.50	55.82	55.44	55.80	96550
2018-01-12	56.00	56.54	56.00	56.47	130501
2018-01-16	56.87	56.99	55.86	55.96	116147
2018-01-17	56.33	56.60	56.15	56.54	129518
2018-01-18	56.58	56.70	56.18	56.26	76825
2018-01-19	56.40	56.60	56.26	56.55	86085
2018-01-22	56.52	56.52	56.07	56.31	188251
2018-01-23	56.33	56.35	56.06	56.22	82674
2018-01-24	56.20	56.72	56.18	56.53	75626
2018-01-25	56.77	57.33	56.71	57.31	79078
2018-01-26	57.48	58.03	57.22	58.03	99694
2018-01-29	58.08	58.44	57.91	58.09	153731
2018-01-30	57.67	57.93	57.34	57.74	155344
2018-01-31	58.32	58.43	57.84	57.98	110397
2018-02-01	57.90	58.82	57.87	58.38	131687
2018-02-02	58.03	58.14	57.26	57.27	178355
2018-02-05	56.63	57.25	53.99	54.55	579424
2018-02-06	53.24	55.26	51.08	55.09	501754
2018-02-07	55.18	56.64	55.18	55.99	404358
2018-02-08	56.40	56.40	54.32	54.32	371754
2018-02-09	54.87	55.30	53.55	54.91	295263
2018-02-12	55.44	56.21	55.01	55.80	204370
2018-02-13	55.63	56.10	55.50	55.99	200153
2018-02-14	55.61	56.85	55.55	56.77	156635
2018-02-15	57.23	58.00	57.12	58.00	158127
2018-02-16	57.96	58.41	57.73	58.06	151373
2018-02-20	57.84	58.25	57.57	57.72	116058
2018-02-21	57.76	58.60	57.69	57.71	106751
2018-02-22	57.93	58.32	57.69	57.79	92179
2018-02-23	58.04	58.13	57.62	58.04	74646
2018-02-26	58.28	58.69	58.15	58.64	119524
2018-02-27	58.66	58.97	58.16	58.16	113789
2018-02-28	58.41	58.80	57.75	57.78	329492
2018-03-01	57.78	58.02	56.27	56.59	195821
2018-03-02	56.24	57.09	55.91	56.94	194883
2018-03-05	56.50	57.46	56.29	57.34	97064
2018-03-06	57.58	57.61	57.04	57.35	97061
2018-03-07	56.75	57.64	56.50	57.56	66626
2018-03-08	57.72	57.76	57.29	57.72	118172
2018-03-09	58.02	58.56	57.71	58.56	173778
2018-03-12	58.63	58.63	57.60	57.71	79965
2018-03-13	57.92	58.13	57.41	57.58	83020
2018-03-14	57.79	57.79	56.74	57.10	100864
2018-03-15	57.28	57.34	56.78	57.10	55634
2018-03-16	57.14	57.24	56.91	57.01	58504
2018-03-19	56.87	57.06	56.54	57.06	56093
2018-03-20	57.21	57.63	57.21	57.42	47288
2018-03-21	57.42	57.95	57.23	57.52	50002
2018-03-22	57.02	57.20	55.95	55.96	109570
2018-03-23	55.99	57.20	55.94	56.01	319044
2018-03-26	56.83	57.36	56.47	57.33	103862
2018-03-27	57.57	57.86	56.18	56.46	159637
2018-03-28	56.54	56.57	55.68	55.95	80898
2018-03-29	56.27	57.12	56.06	56.78	63731
2018-04-02	56.57	56.66	55.31	55.97	100932
2018-04-03	56.24	56.66	55.93	56.61	85707
2018-04-04	55.47	57.01	55.24	56.98	124412
2018-04-05	57.30	57.78	57.13	57.70	72861
2018-04-06	57.16	57.53	55.92	56.32	64413
2018-04-09	56.68	56.99	56.23	56.25	72304
2018-04-10	57.00	57.18	56.56	56.90	85179
2018-04-11	56.60	57.32	56.60	56.82	76322
2018-04-12	57.14	57.64	57.11	57.41	112038
2018-04-13	57.71	57.71	56.96	57.28	60951
2018-04-16	57.66	57.96	57.51	57.84	74251
2018-04-17	58.16	58.60	58.15	58.40	81472
2018-04-18	58.78	59.04	58.62	58.90	138151
2018-04-19	58.84	59.18	58.68	58.94	184541
2018-04-20	59.06	59.06	58.48	58.70	104584
2018-04-23	58.82	58.99	58.47	58.78	96391
2018-04-24	59.19	59.40	56.67	57.45	143850
2018-04-25	57.40	57.46	56.11	56.92	173750
2018-04-26	57.12	57.37	56.51	56.91	228575
2018-04-27	56.95	56.95	56.11	56.18	95638
2018-04-30	56.29	56.43	55.60	55.60	68986
2018-05-01	55.57	55.60	54.04	54.70	205478
2018-05-02	54.69	55.07	54.26	54.28	147342
2018-05-03	54.08	54.53	53.29	54.27	115257
2018-05-04	54.07	54.91	54.00	54.77	63951
2018-05-07	54.88	55.45	54.68	55.38	80784
2018-05-08	55.41	56.10	55.41	56.09	78763
2018-05-09	56.32	56.77	56.24	56.62	59748
2018-05-10	56.79	57.00	56.62	56.82	98426
2018-05-11	56.82	57.04	56.68	56.86	73426
2018-05-14	56.95	56.97	56.40	56.50	109737
2018-05-15	56.21	56.40	56.13	56.30	57956
2018-05-16	56.34	56.58	56.29	56.36	92612
2018-05-17	56.16	56.71	56.16	56.60	46539
2018-05-18	56.62	56.99	56.62	56.93	41783
2018-05-21	57.24	57.74	57.23	57.65	125725
2018-05-22	57.66	57.67	56.91	56.96	60278
2018-05-23	56.66	57.33	56.34	57.33	66619
2018-05-24	57.32	57.66	57.25	57.65	88854
2018-05-25	57.54	57.56	57.19	57.37	34204
2018-05-29	57.11	57.26	56.51	56.77	57377
2018-05-30	57.02	57.62	56.96	57.52	64932
2018-05-31	57.50	57.50	56.78	56.85	44939
2018-06-01	57.24	57.50	57.24	57.40	52921
2018-06-04	57.41	57.76	57.40	57.63	167563
2018-06-05	57.62	57.81	57.40	57.64	74289
2018-06-06	57.79	58.05	57.67	58.05	49864
2018-06-07	58.10	58.32	57.78	58.03	55247
2018-06-08	58.00	58.32	57.87	58.32	62613
2018-06-11	58.37	58.51	58.16	58.28	37205
2018-06-12	58.31	58.31	57.65	57.79	68021
2018-06-13	57.68	57.89	57.41	57.46	63534
2018-06-14	57.60	57.73	56.97	57.07	164766
2018-06-15	56.83	56.83	56.38	56.67	135477
2018-06-18	56.27	56.76	56.26	56.67	108150
2018-06-19	56.14	56.20	55.39	55.48	89632
2018-06-20	55.63	55.81	55.38	55.58	77810
2018-06-21	55.59	55.59	54.87	55.08	70398
2018-06-22	55.37	55.37	55.15	55.20	35716
2018-06-25	54.92	55.07	54.52	54.77	87873
2018-06-26	54.89	55.12	54.73	54.94	48965
2018-06-27	55.05	55.60	54.50	54.50	75566
2018-06-28	54.38	54.89	54.08	54.70	75000
2018-06-29	54.88	55.48	54.88	54.92	47041
2018-07-02	54.65	55.19	54.51	55.19	79043
2018-07-03	55.37	55.75	55.23	55.25	33250
2018-07-05	55.50	55.55	54.95	55.34	136670
2018-07-06	55.26	55.72	55.09	55.49	37345
2018-07-09	55.74	56.41	55.74	56.34	52355
2018-07-10	56.49	56.69	56.33	56.57	31565
2018-07-11	56.06	56.25	55.82	55.91	61405
2018-07-12	56.34	56.96	56.22	56.96	49098
2018-07-13	56.88	57.36	56.83	57.36	42068
2018-07-16	57.41	57.60	57.16	57.29	57471
2018-07-17	57.25	57.68	57.25	57.60	34612
2018-07-18	57.67	57.93	57.54	57.87	43625
2018-07-19	57.69	57.85	57.50	57.79	21996
2018-07-20	57.73	58.16	57.73	57.92	33826
2018-07-23	57.96	57.96	57.42	57.42	41804
2018-07-24	57.70	58.19	57.39	57.79	49108
2018-07-25	57.60	58.07	57.07	58.03	55539
2018-07-26	58.03	58.57	57.80	58.47	40059
2018-07-27	58.68	58.77	58.11	58.40	49796
2018-07-30	58.36	58.56	57.52	57.58	61896
2018-07-31	57.90	58.90	57.80	58.87	55213
2018-08-01	58.78	58.89	58.33	58.48	98013
2018-08-02	58.17	58.55	58.07	58.51	48908
2018-08-03	58.48	58.48	57.97	58.31	34990
2018-08-06	58.17	58.29	57.96	58.28	41253
2018-08-07	58.39	58.57	58.18	58.52	57951
2018-08-08	58.51	58.52	58.24	58.44	20285
2018-08-09	58.45	58.61	58.18	58.22	25554
2018-08-10	58.02	58.11	57.77	57.82	38275
2018-08-13	57.89	58.12	57.48	57.72	72621
2018-08-14	57.90	58.31	57.90	58.16	39409
2018-08-15	57.93	57.93	57.21	57.65	49821
2018-08-16	57.97	58.36	57.97	58.30	41989
2018-08-17	58.18	58.71	58.14	58.65	30295
2018-08-20	58.63	59.09	58.63	58.91	44166
2018-08-21	59.03	59.42	59.03	59.39	43346
2018-08-22	59.23	59.25	58.93	58.95	31443
2018-08-23	58.93	58.93	58.53	58.62	45530
2018-08-24	58.79	58.94	58.68	58.91	24359
2018-08-27	59.15	59.59	59.15	59.50	211919
2018-08-28	59.78	59.78	59.39	59.55	54084
2018-08-29	59.62	59.67	59.48	59.58	27188
2018-08-30	59.46	59.64	59.05	59.11	33898
2018-08-31	58.92	59.17	58.79	59.17	41391
2018-09-04	59.00	59.21	58.78	59.21	28461
2018-09-05	59.15	59.39	58.94	59.34	23466
2018-09-06	59.49	59.98	59.49	59.82	39864
2018-09-07	59.70	59.80	59.30	59.62	28664
2018-09-10	59.82	60.06	59.60	59.69	31738
2018-09-11	59.49	59.77	59.27	59.60	46878
2018-09-12	59.50	59.93	59.49	59.88	86372
2018-09-13	60.00	60.53	60.00	60.37	46343
2018-09-14	60.41	61.14	60.41	61.13	28968
2018-09-17	61.11	61.25	61.00	61.10	31398
2018-09-18	61.16	61.84	61.13	61.72	144752
2018-09-19	61.67	61.91	61.13	61.19	53979
2018-09-20	61.37	61.43	60.52	60.86	83025
2018-09-21	61.05	61.37	61.05	61.10	43467
2018-09-24	61.04	61.04	60.50	60.67	24258
2018-09-25	60.85	61.33	60.62	61.22	56196
2018-09-26	61.24	61.41	60.97	60.98	56485
2018-09-27	61.07	61.39	60.92	61.20	29676
2018-09-28	61.16	61.59	61.06	61.52	41156
2018-10-01	61.76	61.91	61.46	61.64	53740
2018-10-02	61.68	61.80	61.52	61.65	42125
2018-10-03	61.96	62.18	61.78	61.91	147132
2018-10-04	62.03	62.03	61.32	61.67	50804
2018-10-05	61.67	61.91	61.06	61.34	43579
2018-10-08	61.19	61.35	60.86	61.32	42615
2018-10-09	61.18	61.18	60.45	60.45	194493
2018-10-10	60.52	60.52	58.51	58.55	165416
2018-10-11	58.20	58.54	56.90	57.06	188749
2018-10-12	57.93	57.93	56.60	57.32	165867
2018-10-15	57.24	58.60	57.24	58.18	58565
2018-10-16	58.50	59.55	58.22	59.53	55467
2018-10-17	59.51	59.51	58.78	59.04	49930
2018-10-18	58.68	58.89	57.77	58.09	59897
2018-10-19	58.20	58.27	57.65	57.82	39902
2018-10-22	57.86	57.88	57.33	57.68	46600
2018-10-23	56.85	57.66	56.68	57.22	67693
2018-10-24	57.44	57.55	55.00	55.10	174928
2018-10-25	55.29	55.57	54.82	54.98	229917
2018-10-26	54.44	55.14	53.77	54.61	201878
2018-10-29	55.25	55.37	52.23	52.89	231094
2018-10-30	52.81	53.89	52.63	53.87	170585
2018-10-31	54.47	55.14	54.24	54.48	323271
2018-11-01	54.75	55.89	54.75	55.81	67089
2018-11-02	56.17	56.43	55.31	55.51	37360
2018-11-05	55.55	55.95	55.39	55.86	56173
2018-11-06	55.86	56.67	55.86	56.58	57120
2018-11-07	56.91	57.39	56.30	57.34	300241
2018-11-08	57.34	57.55	56.99	57.17	56455
2018-11-09	56.93	57.34	56.79	57.25	68992
2018-11-12	57.24	57.24	55.67	55.72	82170
2018-11-13	55.74	56.35	55.49	55.69	68971
2018-11-14	56.11	56.23	55.24	55.26	55014
2018-11-15	54.96	56.17	54.77	55.97	75829
2018-11-16	55.77	56.16	55.50	55.87	53663
2018-11-19	55.83	55.83	54.41	54.54	48886
2018-11-20	53.78	53.98	53.11	53.75	129448
2018-11-21	54.06	54.40	53.99	54.03	51168
2018-11-23	53.79	54.74	53.79	54.33	32727
2018-11-26	54.82	55.07	54.34	54.69	71089
2018-11-27	54.33	54.33	53.50	53.90	70898
2018-11-28	54.20	55.06	53.96	55.05	66993
2018-11-29	54.96	55.34	54.62	55.03	33674
2018-11-30	55.00	55.28	54.76	55.23	60741
2018-12-03	56.22	56.40	55.38	55.57	83356
2018-12-04	55.41	55.46	53.38	53.42	59390
2018-12-06	52.59	53.26	51.61	53.26	244739
2018-12-07	53.22	53.80	52.29	52.45	73227
2018-12-10	52.62	53.39	52.15	53.19	82227
2018-12-11	53.96	54.09	52.62	52.88	72475
2018-12-12	53.57	54.19	53.54	53.57	57349
2018-12-13	53.81	53.81	53.16	53.26	55985
2018-12-14	52.76	53.11	52.54	52.66	60386
2018-12-17	52.58	52.85	51.26	51.51	182615
2018-12-18	51.97	52.42	51.45	51.78	71831
2018-12-19	51.72	52.25	50.28	50.70	158377
2018-12-20	50.41	50.70	48.70	49.24	304036
2018-12-21	49.16	49.41	47.92	47.92	232688
2018-12-24	47.46	47.46	46.46	46.46	155303
2018-12-26	46.73	48.14	45.98	48.12	157067
2018-12-27	47.35	48.78	47.04	48.78	114962
2018-12-28	49.07	49.47	48.61	48.87	154353
2018-12-31	49.15	49.45	48.94	49.45	101055
2019-01-02	48.69	49.55	48.42	49.48	163057
2019-01-03	49.22	49.22	48.10	48.18	98420
2019-01-04	48.94	49.90	48.93	49.80	51628
2019-01-07	49.87	50.36	49.55	50.06	61809
2019-01-08	50.51	50.77	50.23	50.71	71561
2019-01-09	50.92	51.16	50.70	50.97	51974
2019-01-10	50.81	51.61	50.71	51.59	48541
2019-01-11	51.34	51.70	51.07	51.70	36928
2019-01-14	51.27	52.00	50.67	51.70	46844
2019-01-15	51.81	51.89	51.45	51.77	111093
2019-01-16	51.83	51.89	51.52	51.62	45168
2019-01-17	51.44	52.80	51.44	52.48	51314
2019-01-18	52.85	53.45	52.85	53.27	122430
2019-01-22	52.93	53.01	52.09	52.37	82976
2019-01-23	52.81	53.37	52.32	52.93	57329
2019-01-24	53.21	53.71	53.10	53.34	73549
2019-01-25	53.77	54.14	53.77	53.88	59656
2019-01-28	53.35	53.81	53.18	53.81	46998
2019-01-29	53.94	55.04	53.94	54.89	48263
2019-01-30	55.51	55.75	54.50	55.44	75064
2019-01-31	55.25	55.76	55.07	55.50	129547
2019-02-01	55.74	56.03	55.50	55.64	33738
2019-02-04	55.71	56.72	55.64	56.72	105461
2019-02-05	56.85	57.23	56.67	57.23	78979
2019-02-06	57.27	57.50	57.15	57.34	72633
2019-02-07	56.97	57.21	56.56	57.11	62958
2019-02-08	56.87	57.35	56.84	57.35	52438
2019-02-11	57.56	57.71	57.33	57.51	37597
2019-02-12	57.87	58.28	57.80	58.26	54887
2019-02-13	58.47	58.56	58.26	58.41	38667
2019-02-14	58.22	58.51	57.93	58.33	44724
2019-02-15	58.65	59.30	58.65	59.30	57150
2019-02-19	59.13	59.34	58.91	59.22	57400
2019-02-20	59.27	59.57	59.17	59.52	55264
2019-02-21	59.46	59.46	58.96	59.14	185184
2019-02-22	59.41	59.66	59.33	59.64	37765
2019-02-25	59.99	60.03	59.56	59.57	47365
2019-02-26	59.52	59.68	59.19	59.22	41572
2019-02-27	59.08	59.45	58.89	59.37	64914
2019-02-28	59.39	59.80	59.39	59.47	30462
2019-03-01	59.88	59.88	59.25	59.59	61912
2019-03-04	59.84	59.99	58.57	58.92	73293
2019-03-05	58.92	59.02	58.65	58.65	31907
2019-03-06	58.71	58.88	58.13	58.14	39563
2019-03-07	58.15	58.15	57.23	57.78	57884
2019-03-08	57.35	57.68	57.24	57.66	39274
2019-03-11	56.88	57.99	56.74	57.98	123670
2019-03-12	57.93	57.93	57.46	57.56	59144
2019-03-13	57.77	58.26	57.67	57.96	72231
2019-03-14	58.00	58.07	57.64	57.66	56632
2019-03-15	57.74	57.88	57.35	57.44	83490
2019-03-18	57.40	58.02	57.39	57.99	270929
2019-03-19	58.20	58.51	57.69	57.83	59006
2019-03-20	57.77	58.05	57.38	57.63	33429
2019-03-21	57.41	58.26	57.41	58.13	32561
2019-03-22	57.92	57.92	56.84	56.86	60308
2019-03-25	56.88	57.22	56.77	57.08	39480
2019-03-26	57.46	57.59	56.89	57.27	32036
2019-03-27	57.33	57.60	56.72	57.11	73238
2019-03-28	57.30	57.57	57.09	57.53	27691
2019-03-29	57.94	58.10	57.77	57.97	31593
2019-04-01	58.47	59.16	58.47	59.08	50737
2019-04-02	59.07	59.20	58.71	58.78	227505
2019-04-03	59.03	59.03	58.12	58.31	47813
2019-04-04	58.39	58.95	58.36	58.75	26207
2019-04-05	58.90	59.28	58.77	59.28	35345
2019-04-08	58.90	59.23	58.58	59.23	69643
2019-04-09	58.90	58.90	58.42	58.48	57443
2019-04-10	58.61	58.61	58.19	58.52	30516
2019-04-11	58.60	59.27	58.52	59.20	27497
2019-04-12	59.55	59.98	59.51	59.97	42990
2019-04-15	59.98	59.98	59.57	59.64	48596
2019-04-16	59.84	59.97	59.75	59.88	25880
2019-04-17	60.11	60.30	59.63	59.67	29928
2019-04-18	59.91	60.39	59.91	60.36	42028
2019-04-22	60.20	60.50	59.94	60.32	29093
2019-04-23	60.87	61.81	60.85	61.60	73812
2019-04-24	61.92	61.93	61.29	61.29	50723
2019-04-25	61.08	61.12	60.29	60.88	24028
2019-04-26	60.96	61.26	60.88	61.23	36541
2019-04-29	61.27	61.69	61.20	61.36	29867
2019-04-30	61.47	61.96	61.39	61.96	267754
2019-05-01	62.18	62.68	61.90	61.91	61581
2019-05-02	61.77	61.77	61.20	61.68	60206
2019-05-03	61.92	62.47	61.92	62.47	40505
2019-05-06	61.46	62.49	61.32	62.41	128891
2019-05-07	61.80	61.95	60.94	61.32	58078
2019-05-08	61.19	61.87	61.19	61.58	160791
2019-05-09	61.13	61.87	60.87	61.82	61082
2019-05-10	61.56	62.27	61.08	62.21	62056
2019-05-13	61.04	61.17	60.35	60.79	104972
2019-05-14	60.99	61.61	60.87	61.17	55150
2019-05-15	60.77	61.44	60.45	61.20	37499
2019-05-16	61.40	62.14	61.40	62.02	45533
2019-05-17	61.58	62.06	61.39	61.45	38287
2019-05-20	61.17	61.75	61.17	61.51	33614
2019-05-21	61.89	62.36	61.75	62.32	38792
2019-05-22	62.18	62.32	62.09	62.20	123464
2019-05-23	61.61	61.61	60.85	61.25	43866
2019-05-24	61.54	61.68	61.32	61.47	31170
2019-05-28	61.53	61.73	61.11	61.11	35309
2019-05-29	61.02	61.27	60.79	61.15	43205
2019-05-30	61.27	61.57	61.01	61.28	21608
2019-05-31	60.69	61.01	60.56	60.72	38685
2019-06-03	60.65	61.40	60.65	61.17	68160
2019-06-04	61.80	62.51	61.73	62.48	69777
2019-06-05	62.77	63.35	62.63	63.35	118398
2019-06-06	63.31	63.67	63.04	63.52	68914
2019-06-07	63.79	64.15	63.79	64.04	58759
2019-06-10	64.75	64.76	63.80	63.82	92425
2019-06-11	64.22	64.22	62.34	62.69	99512
2019-06-12	62.71	62.93	62.42	62.87	117155
2019-06-13	63.24	63.32	62.67	63.32	102675
2019-06-14	63.33	63.35	63.09	63.19	65025
2019-06-17	63.34	63.41	62.91	63.20	62944
2019-06-18	63.57	64.32	63.53	64.28	53478
2019-06-19	64.43	64.59	64.17	64.54	81021
2019-06-20	65.13	65.59	64.88	65.50	105808
2019-06-21	65.48	65.53	64.87	64.84	81157
2019-06-24	65.00	65.36	64.92	64.97	53977
2019-06-25	65.04	65.04	64.55	64.61	42145
2019-06-26	64.83	64.83	64.32	64.34	51626
2019-06-27	64.38	64.55	64.15	64.37	59058
2019-06-28	64.54	65.04	64.33	64.94	46862
2019-07-01	65.53	65.98	64.50	64.61	291454
2019-07-02	64.75	65.13	64.65	65.13	44348
2019-07-03	65.30	65.50	65.08	65.49	22267
2019-07-05	65.24	65.55	64.81	65.55	33003
2019-07-08	65.32	65.38	64.87	65.05	55566
2019-07-09	64.80	65.44	64.72	65.44	39689
2019-07-10	65.67	65.92	65.35	65.38	105458
2019-07-11	65.39	65.75	65.30	65.67	55874
2019-07-12	65.87	66.35	65.79	66.35	58073
2019-07-15	66.43	66.45	65.82	65.91	164303
2019-07-16	65.96	66.16	65.87	66.03	59936
2019-07-17	66.06	66.06	65.22	65.23	38513
2019-07-18	65.13	65.25	64.68	65.23	62980
2019-07-19	65.46	65.87	65.46	65.52	42434
2019-07-22	65.55	65.77	65.45	65.67	78327
2019-07-23	66.30	66.30	65.54	66.10	94427
2019-07-24	66.01	66.80	65.90	66.78	89286
2019-07-25	66.92	67.20	66.57	66.87	85057
2019-07-26	66.86	66.88	66.66	66.81	120965
2019-07-29	66.89	66.89	66.62	66.77	151333
2019-07-30	66.61	66.71	66.23	66.62	28247
2019-07-31	66.64	67.01	65.75	66.15	84907
2019-08-01	66.00	66.65	65.33	65.45	79798
2019-08-02	65.23	65.35	64.36	64.89	47165
2019-08-05	63.96	64.06	62.88	63.52	140753
2019-08-06	63.95	65.13	63.95	65.07	56123
2019-08-07	64.41	65.67	64.13	65.51	65903
2019-08-08	65.92	67.10	65.92	67.04	66193
2019-08-09	66.83	67.04	66.25	66.69	50364
2019-08-12	66.33	66.48	65.66	65.85	42564
2019-08-13	65.85	66.71	65.70	66.30	36391
2019-08-14	65.56	65.57	64.51	64.60	57319
2019-08-15	64.83	65.20	64.43	65.08	44337
2019-08-16	65.50	66.03	65.43	65.93	45146
2019-08-19	66.63	66.79	66.47	66.56	145237
2019-08-20	66.49	66.79	66.32	66.49	55895
2019-08-21	67.03	67.20	66.76	67.02	47398
2019-08-22	67.20	67.44	66.68	67.35	90897
2019-08-23	67.15	67.51	65.45	65.72	200090
2019-08-26	66.33	66.35	65.55	66.21	88105
2019-08-27	66.48	66.48	65.60	65.93	91009
2019-08-28	65.83	66.62	65.36	66.52	53259
2019-08-29	67.13	67.65	66.94	67.56	144372
2019-08-30	67.94	68.07	67.55	67.80	53529
2019-09-03	67.18	67.34	66.76	67.16	75404
2019-09-04	67.76	68.06	67.70	68.01	56774
2019-09-05	68.62	69.00	68.37	68.46	63686
2019-09-06	68.62	68.86	68.49	68.61	48657
2019-09-09	68.75	68.75	67.40	67.47	57658
2019-09-10	67.33	67.33	66.09	67.22	70375
2019-09-11	67.19	67.80	67.16	67.80	65733
2019-09-12	68.06	68.44	67.87	68.24	65989
2019-09-13	68.50	68.68	68.30	68.35	142204
2019-09-16	68.57	69.29	68.48	69.04	105797
2019-09-17	69.03	69.36	68.71	69.36	73160
2019-09-18	69.39	69.48	68.75	69.48	73730
2019-09-19	69.52	69.68	69.16	69.17	86715
2019-09-20	69.33	69.33	68.40	68.17	70024
2019-09-23	68.00	68.38	67.71	68.12	100928
2019-09-24	68.47	68.65	67.63	67.85	61535
2019-09-25	68.00	68.51	67.81	68.45	82608
2019-09-26	68.54	68.78	68.23	68.53	118339
2019-09-27	68.98	68.98	67.33	67.61	79901
2019-09-30	67.75	67.92	67.67	67.70	56562
2019-10-01	68.04	68.07	66.14	66.19	135447
2019-10-02	65.63	65.75	64.77	65.31	117169
2019-10-03	65.16	65.74	64.56	65.74	108169
2019-10-04	65.87	66.46	65.72	66.43	42380
2019-10-07	66.22	66.73	66.12	66.24	78116
2019-10-08	65.76	66.18	65.28	65.61	68596
2019-10-09	66.01	66.32	65.85	66.06	130080
2019-10-10	66.11	66.76	65.96	66.44	47788
2019-10-11	67.18	67.38	66.87	66.93	88121
2019-10-14	66.86	67.10	66.78	66.85	43280
2019-10-15	67.04	67.32	66.99	67.00	70278
2019-10-16	66.83	67.22	66.72	66.93	179391
2019-10-17	67.14	67.40	66.78	66.80	43381
2019-10-18	66.74	66.74	65.66	65.90	92082
2019-10-21	66.00	66.20	65.82	65.92	46427
2019-10-22	65.97	66.40	65.87	65.96	72599
2019-10-23	66.13	66.13	65.82	66.00	105272
2019-10-24	66.17	66.94	66.08	66.79	54349
2019-10-25	66.83	66.85	66.48	66.53	49558
2019-10-28	66.68	67.12	66.68	66.79	52023
2019-10-29	66.81	67.48	66.70	67.26	39266
2019-10-30	67.36	67.93	67.22	67.85	68297
2019-10-31	67.72	67.87	67.13	67.34	154816
2019-11-01	67.77	68.27	67.77	68.15	58040
2019-11-04	68.58	68.61	67.67	67.91	110250
2019-11-05	68.08	68.13	67.71	67.86	63874
2019-11-06	67.91	68.33	67.87	68.33	82136
2019-11-07	68.66	68.88	68.32	68.41	84817
2019-11-08	68.41	68.91	68.41	68.81	67039
2019-11-11	68.52	69.16	68.41	69.06	41322
2019-11-12	69.06	69.42	69.03	69.27	52926
2019-11-13	69.07	69.44	69.00	69.24	133289
2019-11-14	69.21	69.69	69.21	69.58	58490
2019-11-15	69.82	70.32	69.82	70.09	84569
2019-11-18	70.08	70.31	69.90	70.00	67472
2019-11-19	70.07	70.12	69.83	69.85	95489
2019-11-20	69.81	70.05	69.43	69.75	85928
2019-11-21	69.77	69.77	69.02	69.10	44568
2019-11-22	69.22	69.22	68.72	69.02	27556
2019-11-25	69.29	69.43	69.04	69.12	103067
2019-11-26	69.12	69.77	69.12	69.61	64584
2019-11-27	69.73	69.79	69.40	69.78	32944
2019-11-29	69.69	69.70	69.41	69.42	16124
2019-12-02	69.52	69.56	68.21	68.25	83337
2019-12-03	67.83	68.05	67.50	68.05	45924
2019-12-04	68.40	68.92	68.20	68.22	35654
2019-12-05	68.43	68.43	68.13	68.28	37507
2019-12-06	68.55	68.88	68.55	68.69	59376
2019-12-09	68.60	68.63	68.25	68.27	50895
2019-12-10	68.35	68.49	68.16	68.21	45123
2019-12-11	68.36	68.69	68.06	68.69	55718
2019-12-12	68.73	69.03	68.53	68.82	43121
2019-12-13	68.69	69.15	68.57	68.80	37369
2019-12-16	68.94	68.94	68.65	68.65	61783
2019-12-17	68.80	68.80	68.23	68.40	164807
2019-12-18	68.45	68.45	67.85	67.91	60835
2019-12-19	67.94	68.36	67.83	68.32	47909
2019-12-20	68.50	68.91	68.50	68.70	38851
2019-12-23	69.00	69.39	68.92	69.18	102829
2019-12-24	69.32	69.33	68.93	68.95	61585
2019-12-26	69.04	69.04	68.75	68.92	61469
2019-12-27	68.99	69.02	68.67	68.73	51125
2019-12-30	68.78	68.83	68.45	68.57	30655
2019-12-31	68.61	68.80	68.26	68.37	43000
2020-01-02	68.74	69.70	68.74	69.70	78201
2020-01-03	70.02	70.62	69.59	70.60	145337
2020-01-06	70.93	70.93	70.34	70.69	320051
2020-01-07	70.76	71.02	70.30	70.81	96141
2020-01-08	71.06	71.15	70.59	70.62	116656
2020-01-09	70.99	71.49	70.81	71.42	99805
2020-01-10	71.55	71.55	70.82	70.86	90551
2020-01-13	71.38	71.79	71.18	71.71	90385
2020-01-14	71.69	71.76	71.27	71.51	63851
2020-01-15	71.68	72.12	71.68	71.92	56934
2020-01-16	72.18	72.59	72.18	72.58	73699
2020-01-17	72.62	72.78	72.43	72.50	58598
2020-01-21	72.43	72.58	71.66	72.19	91262
2020-01-22	72.41	72.58	71.86	71.91	75878
2020-01-23	71.90	72.39	71.68	72.33	40833
2020-01-24	72.48	72.64	71.72	72.24	83050
2020-01-27	71.30	72.00	70.80	71.66	93467
2020-01-28	71.88	72.49	71.54	72.18	45632
2020-01-29	72.63	72.63	71.87	72.07	47877
2020-01-30	71.47	72.22	71.30	72.20	52337
2020-01-31	71.78	71.90	70.44	70.67	88512
2020-02-03	70.74	71.40	70.71	70.83	76293
2020-02-04	71.47	72.11	71.47	72.02	60227
2020-02-05	72.72	72.84	72.03	72.84	46262
2020-02-06	73.00	73.39	72.81	73.23	53522
2020-02-07	72.97	73.32	72.87	73.09	63999
2020-02-10	73.02	73.38	73.00	73.36	79588
2020-02-11	73.82	73.93	73.44	73.61	66049
2020-02-12	73.95	73.95	73.30	73.86	60407
2020-02-13	73.72	73.99	73.55	73.70	34740
2020-02-14	73.77	73.77	73.41	73.57	77908
2020-02-18	73.60	73.79	73.30	73.48	171840
2020-02-19	73.80	73.80	73.34	73.36	41531
2020-02-20	73.32	73.60	72.25	72.91	104236
2020-02-21	72.60	72.83	72.16	72.76	61578
2020-02-24	70.61	71.43	70.48	70.83	128123
2020-02-25	70.90	71.00	67.36	67.53	439467
2020-02-26	67.73	69.04	67.13	67.25	214892
2020-02-27	65.82	66.68	64.50	64.57	311151
2020-02-28	62.28	63.51	61.58	63.51	286949
2020-03-02	63.79	65.64	62.72	65.61	147318
2020-03-03	65.73	67.34	64.39	64.81	221755
2020-03-04	65.85	67.49	65.22	67.36	69799
2020-03-05	65.85	65.90	63.60	63.93	68900
2020-03-06	61.89	63.15	61.30	62.93	154584
2020-03-09	57.07	59.75	57.00	57.66	225934
2020-03-10	59.74	60.11	57.30	60.11	162639
2020-03-11	58.34	58.91	55.39	56.09	180377
2020-03-12	51.57	53.55	48.10	49.93	458888
2020-03-13	52.05	53.12	49.64	52.96	176724
2020-03-16	46.46	49.29	46.37	46.37	231933
2020-03-17	46.81	48.51	45.01	47.86	483491
2020-03-18	44.52	45.47	41.54	44.92	680687
2020-03-19	44.03	45.26	42.35	44.89	220845
2020-03-20	45.09	45.87	42.71	42.42	201567
2020-03-23	42.21	42.21	39.60	41.14	352431
2020-03-24	43.30	45.50	43.09	45.42	171390
2020-03-25	45.89	50.28	45.76	48.60	417827
2020-03-26	49.48	53.23	49.48	52.99	842265
2020-03-27	51.56	52.23	50.39	50.89	101672
2020-03-30	51.00	51.05	49.56	50.96	342680
2020-03-31	50.76	51.17	49.74	49.87	243554
2020-04-01	47.66	48.44	47.15	47.67	223381
2020-04-02	47.37	48.88	47.11	48.05	179211
2020-04-03	47.84	48.40	46.85	47.22	123846
2020-04-06	49.35	51.25	49.08	51.09	113039
2020-04-07	53.19	53.65	50.47	50.47	89412
2020-04-08	51.39	52.81	51.08	52.38	48978
2020-04-09	53.46	54.58	53.31	53.70	132692
2020-04-13	53.38	53.38	51.72	52.14	71290
2020-04-14	53.37	53.68	52.76	53.28	77975
2020-04-15	52.09	52.27	51.10	51.97	87444
2020-04-16	51.92	52.00	50.73	51.39	97604
2020-04-17	53.22	54.49	53.04	54.33	92039
2020-04-20	53.50	54.05	52.90	52.90	121131
2020-04-21	52.34	52.34	50.88	51.15	84310
2020-04-22	52.08	52.46	51.60	51.85	78652
2020-04-23	52.26	53.04	51.97	51.97	88238
2020-04-24	52.26	52.26	51.26	51.95	125456
2020-04-27	52.33	53.35	52.14	53.08	82242
2020-04-28	53.92	54.74	53.54	54.00	50775
2020-04-29	54.87	56.13	54.51	55.40	128082
2020-04-30	55.00	55.00	53.59	53.88	258774
2020-05-01	53.04	53.04	51.75	52.43	73858
2020-05-04	51.70	51.76	50.89	51.59	88119
2020-05-05	52.39	52.66	51.69	51.78	128247
2020-05-06	52.04	52.12	50.88	50.90	119536
2020-05-07	51.48	51.98	51.32	51.47	68608
2020-05-08	52.22	53.09	52.14	53.01	62883
2020-05-11	52.59	52.77	52.10	52.38	71496
2020-05-12	52.62	52.74	50.90	50.90	48168
2020-05-13	50.72	50.72	49.03	49.53	133014
2020-05-14	48.84	49.58	47.68	49.58	117397
2020-05-15	49.11	49.73	48.89	49.51	121153
2020-05-18	51.33	53.08	51.09	52.70	110417
2020-05-19	52.71	53.17	51.93	51.94	82857
2020-05-20	52.66	52.95	52.33	52.38	58841
2020-05-21	52.57	53.42	52.57	53.18	57295
2020-05-22	53.32	53.34	52.60	53.21	27029
2020-05-26	54.93	55.70	54.84	55.24	98261
2020-05-27	56.42	57.48	55.88	57.39	116622
2020-05-28	58.09	58.36	57.45	57.48	103624
2020-05-29	57.15	57.32	56.23	56.95	92643
2020-06-01	56.97	57.83	56.97	57.40	49605
2020-06-02	57.70	57.78	57.17	57.57	43717
2020-06-03	58.06	60.15	58.06	60.00	61223
2020-06-04	60.06	60.91	59.83	60.70	41607
2020-06-05	62.89	64.02	62.24	62.58	93736
2020-06-08	63.86	64.27	63.50	64.14	101213
2020-06-09	62.97	63.02	62.20	62.41	91349
2020-06-10	62.28	62.28	60.52	60.88	59763
2020-06-11	58.06	58.77	56.15	56.25	147417
2020-06-12	58.28	58.75	56.14	57.53	76729
2020-06-15	55.74	58.15	55.40	57.85	55512
2020-06-16	60.26	60.39	58.18	58.91	53730
2020-06-17	59.12	59.12	58.31	58.57	29644
2020-06-18	58.02	58.66	57.81	58.15	18849
2020-06-19	59.11	59.11	57.22	57.18	44731
2020-06-22	56.98	57.28	56.41	57.22	45893
2020-06-23	57.76	57.76	56.65	56.65	50338
2020-06-24	56.12	56.12	54.23	54.39	92086
2020-06-25	53.94	54.69	53.38	54.69	195212
2020-06-26	54.37	54.67	53.48	53.52	43541
2020-06-29	54.28	55.79	54.20	55.79	52255
2020-06-30	55.46	55.63	54.88	55.39	38722
2020-07-01	55.58	56.12	54.99	55.12	46554
2020-07-02	56.00	56.27	55.27	55.35	67933
2020-07-06	56.33	56.33	55.30	55.63	41613
2020-07-07	55.12	55.25	54.05	54.05	58387
2020-07-08	54.08	54.47	53.52	54.03	68595
2020-07-09	53.98	53.98	52.26	52.31	87815
2020-07-10	52.27	53.31	52.20	53.31	47329
2020-07-13	53.53	54.16	52.86	52.89	64612
2020-07-14	52.66	53.65	52.39	53.63	49115
2020-07-15	54.55	55.44	54.55	55.13	51615
2020-07-16	54.81	55.13	54.38	54.88	52399
2020-07-17	54.99	55.24	54.83	55.16	25657
2020-07-20	55.00	55.00	54.46	54.74	46059
2020-07-21	55.16	56.00	55.16	55.56	36990
2020-07-22	55.18	56.44	55.18	56.39	52566
2020-07-23	56.38	56.82	55.78	55.99	112729
2020-07-24	55.86	56.18	55.13	55.27	44881
2020-07-27	55.36	55.36	54.78	54.98	46803
2020-07-28	54.86	55.66	54.86	55.16	68173
2020-07-29	55.37	55.57	54.88	55.44	65617
2020-07-30	54.80	55.37	54.56	55.09	43849
2020-07-31	55.00	55.00	54.10	54.85	42836
2020-08-03	54.79	55.59	54.29	55.44	125279
2020-08-04	55.43	55.85	55.34	55.62	63586
2020-08-05	56.00	56.87	55.97	56.85	53945
2020-08-06	56.81	56.81	56.27	56.66	47645
2020-08-07	56.52	57.34	56.43	57.28	55145
2020-08-10	57.41	58.59	57.41	58.53	94592
2020-08-11	59.29	59.97	58.87	58.91	61373
2020-08-12	59.43	59.43	58.31	58.64	47296
2020-08-13	58.32	58.99	58.24	58.45	79026
2020-08-14	58.09	59.15	58.09	58.92	53619
2020-08-17	58.92	58.98	58.14	58.21	34345
2020-08-18	58.18	58.25	57.70	57.73	33763
2020-08-19	57.75	58.23	57.64	57.74	45189
2020-08-20	57.35	57.45	57.12	57.30	67137
2020-08-21	57.12	57.42	56.96	57.10	44437
2020-08-24	57.30	58.38	57.20	58.38	48314
2020-08-25	58.66	58.82	57.94	58.24	53479
2020-08-26	58.19	58.24	57.58	57.97	62198
2020-08-27	58.18	58.95	58.18	58.47	42106
2020-08-28	58.73	58.90	58.39	58.90	47923
2020-08-31	58.74	58.74	58.16	58.26	77728
2020-09-01	58.07	58.50	57.80	58.42	53476
2020-09-02	58.48	59.73	58.34	59.60	92621
2020-09-03	59.60	59.99	57.83	58.23	103606
2020-09-04	58.53	58.83	57.30	58.05	67198
2020-09-08	57.50	57.50	56.67	56.80	55008
2020-09-09	57.26	57.52	56.64	57.10	63435
2020-09-10	57.32	57.79	56.21	56.22	69802
2020-09-11	56.31	57.30	56.31	57.10	43196
2020-09-14	57.64	58.15	57.49	57.92	46366
2020-09-15	58.17	58.34	57.66	57.77	44461
2020-09-16	57.97	59.11	57.66	58.45	39623
2020-09-17	57.69	58.86	57.42	58.54	30263
2020-09-18	58.49	58.79	57.89	57.81	25248
2020-09-21	56.83	56.89	55.59	55.90	51396
2020-09-22	55.95	56.62	55.88	56.56	38846
2020-09-23	56.62	57.15	55.02	55.10	40921
2020-09-24	54.92	55.29	54.19	54.58	39760
2020-09-25	54.36	55.86	54.26	55.69	38924
2020-09-28	56.41	57.22	56.41	56.64	31123
2020-09-29	56.53	56.66	55.99	56.15	24781
2020-09-30	56.27	56.70	55.31	55.73	33575
2020-10-01	56.02	56.69	55.55	55.91	25199
2020-10-02	54.91	56.59	54.72	56.41	44294
2020-10-05	56.76	57.30	56.76	57.01	33455
2020-10-06	57.34	57.74	56.18	56.27	75194
2020-10-07	56.78	57.39	56.78	57.24	55053
2020-10-08	57.60	58.10	57.34	58.09	71908
2020-10-09	58.35	58.51	57.90	57.90	38656
2020-10-12	57.99	58.38	57.91	58.17	35200
2020-10-13	57.76	57.91	57.22	57.35	39649
2020-10-14	57.29	58.15	57.29	57.64	33494
2020-10-15	57.08	57.85	57.04	57.80	31713
2020-10-16	58.10	58.59	58.10	58.15	23585
2020-10-19	58.22	58.64	57.42	57.52	31608
2020-10-20	57.90	58.14	57.32	57.43	33785
2020-10-21	57.26	57.55	56.80	56.80	33668
2020-10-22	56.84	57.71	56.84	57.58	22329
2020-10-23	57.86	58.08	57.53	57.92	27093
2020-10-26	57.09	57.15	55.88	56.41	40438
2020-10-27	56.33	56.33	55.07	55.07	43280
2020-10-28	54.09	54.58	53.19	53.19	66332
2020-10-29	53.18	54.18	53.04	53.87	85850
2020-10-30	53.49	54.11	53.14	53.89	34952
2020-11-02	54.54	55.65	54.47	55.48	42816
2020-11-03	56.29	57.57	56.26	57.30	58160
2020-11-04	57.29	58.51	56.81	57.37	60700
2020-11-05	57.81	58.50	57.81	57.99	81111
2020-11-06	57.90	58.08	57.72	57.86	48391
2020-11-09	61.50	62.81	60.99	61.33	102506
2020-11-10	61.65	63.15	61.65	62.93	62578
2020-11-11	63.10	63.10	61.71	61.98	51572
2020-11-12	61.48	61.97	60.99	61.34	41449
2020-11-13	61.74	63.27	61.74	63.23	31185
2020-11-16	64.42	65.24	64.20	65.11	63268
2020-11-17	64.51	65.44	64.12	65.23	62701
2020-11-18	65.87	65.98	64.77	64.77	71689
2020-11-19	64.53	65.06	64.25	65.06	26277
2020-11-20	65.00	65.00	64.16	64.22	18397
2020-11-23	64.62	65.81	64.62	65.53	33191
2020-11-24	66.51	67.19	66.51	67.03	122559
2020-11-25	66.94	66.94	66.23	66.56	47278
2020-11-27	66.72	66.74	66.19	66.37	23997
2020-11-30	66.20	66.20	64.75	65.01	31021
2020-12-01	65.71	66.27	65.66	65.67	40254
2020-12-02	65.53	66.22	65.17	66.10	26033
2020-12-03	66.27	67.53	66.20	66.95	29604
2020-12-04	67.20	67.88	67.20	67.80	36451
2020-12-07	67.96	67.98	67.49	67.66	31511
2020-12-08	67.41	68.04	67.41	67.81	32601
2020-12-09	68.00	68.05	66.98	67.49	59352
2020-12-10	66.92	67.51	66.92	67.38	23308
2020-12-11	66.91	67.53	66.79	67.38	50274
2020-12-14	67.83	68.05	66.71	66.81	41667
2020-12-15	66.98	67.67	66.55	67.46	34340
2020-12-16	67.61	67.61	66.60	66.81	53698
2020-12-17	66.99	67.09	66.58	66.64	26079
2020-12-18	66.79	67.13	66.68	66.96	35239
2020-12-21	66.02	66.60	65.44	66.46	42555
2020-12-22	66.49	66.64	66.22	66.24	22421
2020-12-23	66.50	67.72	66.50	67.38	31709
2020-12-24	67.61	67.61	66.83	67.08	6921
2020-12-28	67.57	67.80	67.24	67.29	50560
2020-12-29	67.51	67.79	66.64	66.98	38400
2020-12-30	67.27	67.90	67.27	67.61	27740
2020-12-31	67.61	67.94	67.32	67.87	17968
2021-01-04	67.88	67.88	65.33	65.56	61986
2021-01-05	65.52	66.87	65.52	66.64	43693
2021-01-06	66.59	68.14	66.59	67.66	44868
2021-01-07	67.80	68.06	67.40	67.54	53721
2021-01-08	67.60	67.83	66.73	67.38	35633
2021-01-11	66.55	67.64	66.55	67.55	31234
2021-01-12	67.63	68.52	67.50	68.50	90929
2021-01-13	68.27	68.58	67.96	68.23	64410
2021-01-14	68.56	69.84	68.56	69.17	92572
2021-01-15	68.76	68.76	68.12	68.29	29887
2021-01-19	68.94	69.29	68.76	68.89	70695
2021-01-20	69.18	69.39	68.96	68.98	30571
2021-01-21	68.86	69.01	68.10	68.15	34428
2021-01-22	67.73	68.50	67.57	68.35	48137
2021-01-25	68.20	68.57	67.50	68.04	38144
2021-01-26	68.29	68.68	67.05	67.05	33618
2021-01-27	66.38	66.80	65.55	65.78	149804
2021-01-28	66.21	66.80	66.19	66.19	49916
2021-01-29	65.75	65.77	64.52	64.60	48984
2021-02-01	65.08	65.47	64.68	65.39	72384
2021-02-02	66.06	67.11	66.06	66.89	41103
2021-02-03	66.82	67.31	66.53	67.21	44362
2021-02-04	67.31	68.40	67.31	68.33	36373
2021-02-05	68.75	69.00	68.30	68.35	33689
2021-02-08	68.69	69.20	68.63	69.20	75587
2021-02-09	69.22	69.72	68.73	69.51	35063
2021-02-10	69.79	69.79	69.03	69.30	29157
2021-02-11	69.33	70.00	68.93	69.54	99800
2021-02-12	69.38	69.61	69.28	69.47	18484
2021-02-16	69.76	70.00	69.04	69.09	59810
2021-02-17	69.00	69.28	68.42	69.21	35849
2021-02-18	68.92	68.92	68.42	68.71	28824
2021-02-19	68.94	69.56	68.94	69.48	36891
2021-02-22	68.95	69.89	68.76	69.17	46889
2021-02-23	68.69	69.24	67.97	68.98	31027
2021-02-24	69.15	70.65	69.15	70.30	33683
2021-02-25	70.06	70.08	68.08	68.27	26730
2021-02-26	68.27	68.37	67.16	67.19	48525
2021-03-01	68.04	69.61	68.04	69.15	27862
2021-03-02	69.22	69.25	68.75	68.90	31530
2021-03-03	69.02	69.85	68.88	68.88	19497
2021-03-04	68.80	69.30	66.72	67.61	30404
2021-03-05	68.40	68.88	66.56	68.70	25398
2021-03-08	69.22	70.14	69.06	69.14	23510
2021-03-09	69.58	69.98	69.11	69.19	24410
2021-03-10	69.52	70.77	69.52	70.51	33374
2021-03-11	70.94	71.69	70.80	71.10	29877
2021-03-12	71.29	72.31	71.29	72.23	27789
2021-03-15	72.66	72.92	72.12	72.81	30839
2021-03-16	72.89	72.89	71.56	71.72	29035
2021-03-17	71.67	72.70	71.50	72.65	20346
2021-03-18	72.62	73.25	72.04	72.04	171482
2021-03-19	71.96	71.96	71.03	71.50	18659
2021-03-22	71.53	71.79	71.06	71.52	47905
2021-03-23	71.00	71.38	69.94	70.10	33446
2021-03-24	70.50	71.84	70.31	70.31	50477
2021-03-25	70.00	71.67	69.35	71.52	22488
2021-03-26	71.72	71.89	71.16	71.89	18202
2021-03-29	72.00	72.56	72.00	72.21	17398
2021-03-30	72.21	72.66	72.05	72.36	18245
2021-03-31	72.79	72.93	72.39	72.73	15676
2021-04-01	72.73	73.04	72.70	72.92	55489
2021-04-05	73.45	74.08	73.45	74.08	26875
2021-04-06	73.93	74.06	73.76	73.81	16768
2021-04-07	73.79	73.79	73.16	73.34	37686
2021-04-08	73.45	74.00	73.12	73.99	14756
2021-04-09	74.06	74.40	73.93	74.32	16136
2021-04-12	74.39	74.61	74.11	74.59	18543
2021-04-13	74.57	74.57	73.85	74.28	34886
2021-04-14	74.33	74.93	74.33	74.51	20173
2021-04-15	74.64	74.82	74.20	74.71	16968
2021-04-16	74.91	75.00	74.52	74.84	15133
2021-04-19	74.84	74.85	74.23	74.55	29861
2021-04-20	74.20	74.20	73.09	73.56	24950
2021-04-21	73.56	74.40	73.27	74.40	19046
2021-04-22	74.34	74.85	73.88	74.05	17411
2021-04-23	74.00	74.56	73.96	74.48	14987
2021-04-26	74.67	74.94	74.44	74.45	22433
2021-04-27	74.56	74.87	74.38	74.71	19247
2021-04-28	74.64	74.64	74.34	74.47	13391
2021-04-29	74.84	75.32	74.84	75.21	101083
2021-04-30	74.67	75.18	74.67	75.04	10323
2021-05-03	75.15	75.67	75.06	75.39	10416
2021-05-04	75.07	75.45	74.57	75.29	19588
2021-05-05	75.40	75.07	74.34	74.82	12867
2021-05-06	74.98	75.24	74.60	75.20	20117
2021-05-07	75.28	76.19	74.85	76.02	13201
2021-05-10	76.25	76.67	75.59	75.61	48075
2021-05-11	74.75	75.14	73.93	74.76	36723
2021-05-12	74.44	74.52	72.81	72.89	20468
2021-05-13	73.17	74.48	72.96	74.13	26389
2021-05-14	74.57	75.35	74.53	75.21	17040
2021-05-17	74.83	75.21	74.61	75.17	34385
2021-05-18	75.08	75.08	74.11	74.13	23638
2021-05-19	73.30	73.73	72.71	73.73	19858
2021-05-20	73.90	74.52	73.87	74.28	12846
2021-05-21	74.75	75.28	74.50	74.61	16459
2021-05-24	75.00	75.36	74.79	75.21	15668
2021-05-25	75.44	75.62	74.82	74.87	18135
2021-05-26	74.95	75.06	74.83	75.06	13912
2021-05-27	75.75	76.63	75.75	76.62	9499
2021-05-28	76.71	76.71	76.22	76.41	15397
2021-06-01	76.94	77.18	76.74	76.86	12759
2021-06-02	77.04	77.16	76.75	76.92	13506
2021-06-03	76.54	76.73	76.20	76.55	14278
2021-06-04	76.89	77.32	76.89	77.27	10234
2021-06-07	77.43	77.43	76.73	77.08	11232
2021-06-08	77.20	77.54	77.00	77.50	11443
2021-06-09	77.42	77.42	76.80	76.80	11573
2021-06-10	77.23	77.47	76.72	76.87	13985
2021-06-11	77.18	77.23	76.85	77.23	24936
2021-06-14	77.17	77.20	76.60	76.87	17613
2021-06-15	77.00	77.36	76.91	77.25	15678
2021-06-16	77.05	77.26	76.46	76.49	11147
2021-06-17	76.37	76.69	75.19	75.65	13961
2021-06-18	74.98	75.26	74.60	74.49	20649
2021-06-21	74.92	76.07	74.92	76.02	19296
2021-06-22	76.01	76.16	75.43	75.91	14378
2021-06-23	76.00	76.00	75.51	75.51	152042
2021-06-24	75.93	76.18	75.50	76.12	10233
2021-06-25	76.27	76.62	76.27	76.51	11234
2021-06-28	76.40	76.40	75.05	75.37	21675
2021-06-29	75.54	75.91	74.49	74.49	48790
2021-06-30	74.48	75.24	74.48	75.15	17901
2021-07-01	75.36	75.60	75.11	75.58	13488
2021-07-02	75.71	75.77	75.24	75.51	9135
2021-07-06	75.29	75.29	74.03	74.82	23866
2021-07-07	74.78	75.29	74.37	75.22	13959
2021-07-08	73.93	74.95	73.90	74.67	14002
2021-07-09	75.23	75.73	75.07	75.70	10706
2021-07-12	75.26	75.53	75.06	75.44	21010
2021-07-13	75.05	75.11	74.56	74.63	17068
2021-07-14	74.85	75.00	73.89	74.13	17784
2021-07-15	73.78	74.36	73.50	73.95	18478
2021-07-16	74.21	74.22	73.35	73.45	11366
2021-07-19	72.41	72.41	70.86	71.28	56352
2021-07-20	71.46	73.97	71.46	73.77	22331
2021-07-21	74.06	74.92	74.06	74.74	16932
2021-07-22	74.67	74.67	74.13	74.32	11100
2021-07-23	74.71	74.85	74.23	74.55	20133
2021-07-26	74.22	74.57	74.15	74.55	16001
2021-07-27	74.46	75.06	74.46	74.88	13644
2021-07-28	75.44	75.88	75.07	75.31	9883
2021-07-29	75.69	76.01	75.43	75.59	21586
2021-07-30	75.12	75.32	74.76	74.87	10733
2021-08-02	75.08	76.00	74.65	74.65	7398
2021-08-03	74.88	74.88	73.36	74.48	16923
2021-08-04	73.74	73.77	72.82	72.85	21641
2021-08-05	72.95	73.81	72.95	73.52	12663
2021-08-06	73.95	74.42	73.93	74.00	10471
2021-08-09	73.80	74.02	73.42	73.74	15038
2021-08-10	73.79	74.38	73.60	74.25	15959
2021-08-11	74.34	74.97	74.07	74.97	11128
2021-08-12	74.99	74.99	74.41	74.63	10202
2021-08-13	74.69	74.69	73.83	73.88	20527
2021-08-16	73.51	73.97	73.06	73.84	13209
2021-08-17	73.36	73.54	72.73	73.33	16116
2021-08-18	73.03	73.42	72.59	72.59	15416
2021-08-19	72.03	72.70	71.50	71.78	28402
2021-08-20	71.75	72.56	71.75	72.47	15421
2021-08-23	72.81	73.33	72.54	73.09	31392
2021-08-24	73.33	73.76	73.33	73.52	9358
2021-08-25	73.48	73.92	73.32	73.67	11334
2021-08-26	73.59	73.67	73.15	73.20	18120
2021-08-27	73.47	74.25	73.47	74.06	12951
2021-08-30	74.21	74.21	73.78	73.78	18893
2021-08-31	73.71	73.96	73.54	73.71	8592
2021-09-01	73.90	73.90	73.44	73.50	8681
2021-09-02	73.66	74.33	73.66	74.15	15991
2021-09-03	73.99	74.01	73.52	73.64	10739
2021-09-07	73.43	73.43	72.66	72.74	11668
2021-09-08	72.54	72.99	72.31	72.66	17552
2021-09-09	72.50	73.27	72.50	72.71	14270
2021-09-10	72.95	73.05	72.15	72.18	11579
2021-09-13	72.54	73.08	72.10	72.63	18539
2021-09-14	72.86	72.86	71.61	71.70	21169
2021-09-15	71.69	72.44	71.59	72.33	14657
2021-09-16	72.22	72.53	71.42	71.42	13919
2021-09-17	71.26	71.48	70.88	71.09	15656
2021-09-20	70.06	70.71	69.76	70.71	34817
2021-09-21	70.96	71.02	70.00	70.13	25550
2021-09-22	70.42	71.63	70.42	71.27	20084
2021-09-23	71.46	72.59	71.46	72.26	20405
2021-09-24	71.99	72.76	71.99	72.58	12062
2021-09-27	72.84	73.69	72.84	73.32	14394
2021-09-28	73.15	73.33	72.43	72.54	22003
2021-09-29	72.93	73.22	72.72	72.74	21156
2021-09-30	73.07	73.13	71.89	71.90	14516
2021-10-01	72.37	73.40	71.90	73.12	12658
2021-10-04	72.92	73.27	72.15	72.59	11917
2021-10-05	72.70	73.18	72.50	72.81	15002
2021-10-06	72.14	73.18	71.81	73.18	13103
2021-10-07	73.52	74.22	73.52	73.95	13433
2021-10-08	73.81	74.17	73.81	73.99	4311
2021-10-11	73.89	74.85	73.88	73.92	10431
2021-10-12	73.88	74.58	73.80	73.92	18051
2021-10-13	74.15	74.15	73.06	74.00	9824
2021-10-14	74.30	74.67	74.12	74.40	9111
2021-10-15	74.73	75.27	74.71	74.91	15979
2021-10-18	74.48	74.80	74.16	74.62	16817
2021-10-19	74.71	75.06	74.50	75.05	14422
2021-10-20	74.91	75.47	74.78	75.24	13397
2021-10-21	75.16	75.50	74.92	75.50	7704
2021-10-22	75.31	75.85	75.31	75.39	13568
2021-10-25	75.59	75.61	75.17	75.34	14561
2021-10-26	74.30	74.73	73.82	73.97	41449
2021-10-27	74.10	74.10	72.95	72.95	12307
2021-10-28	72.89	73.06	72.57	72.83	17451
2021-10-29	72.68	73.35	72.68	73.29	10932
2021-11-01	73.36	73.86	73.35	73.86	10738
2021-11-02	73.97	73.97	73.18	73.43	32777
2021-11-03	73.36	73.82	73.05	73.81	27245
2021-11-04	73.78	74.13	73.73	73.80	21675
2021-11-05	74.53	75.67	74.53	75.67	20777
2021-11-08	75.98	76.05	75.23	75.45	27104
2021-11-09	75.38	75.50	75.09	75.41	18863
2021-11-10	75.35	75.73	74.64	74.71	22202
2021-11-11	74.71	74.71	73.89	73.90	15431
2021-11-12	74.13	74.28	73.91	74.12	14862
2021-11-15	74.49	74.65	74.39	74.48	21155
2021-11-16	74.91	74.92	73.90	73.95	36189
2021-11-17	73.97	74.09	73.67	73.87	8095
2021-11-18	74.04	74.04	73.20	73.44	16428
2021-11-19	73.14	73.14	72.60	72.63	17562
2021-11-22	72.74	73.48	72.74	73.03	10286
2021-11-23	73.10	73.26	72.60	72.88	21694
2021-11-24	72.56	72.82	72.47	72.69	25443
2021-11-26	70.75	70.82	69.45	70.17	34204
2021-11-29	70.50	70.58	69.79	70.29	31514
2021-11-30	69.58	69.81	68.64	68.66	23626
2021-12-01	69.35	69.66	67.46	67.46	21009
2021-12-02	67.82	69.54	67.82	69.29	18575
2021-12-03	69.37	69.37	68.39	68.93	24698
2021-12-06	69.52	70.91	69.52	70.40	14468
2021-12-07	70.95	71.39	70.66	70.80	22063
2021-12-08	70.97	71.50	70.97	71.23	15038
2021-12-09	70.86	70.86	70.46	70.73	15487
2021-12-10	71.00	71.05	70.49	70.78	10847
2021-12-13	70.58	70.58	69.79	70.16	22370
2021-12-14	69.73	70.86	69.73	69.89	23932
2021-12-15	70.01	70.45	69.18	70.45	13371
2021-12-16	70.74	70.90	69.76	69.80	22031
2021-12-17	69.48	70.21	69.16	69.64	14800
2021-12-20	68.85	68.85	67.72	68.42	38963
2021-12-21	68.83	70.58	68.83	70.44	38269
2021-12-22	70.30	70.77	70.30	70.64	12266
2021-12-23	70.71	71.66	70.71	71.47	18915
2021-12-27	71.39	71.95	71.35	71.95	23900
2021-12-28	71.83	72.58	71.83	72.25	16676
2021-12-29	72.14	72.23	71.97	72.12	15949
2021-12-30	72.03	72.55	72.03	72.08	81910
2021-12-31	72.03	72.48	71.94	72.25	32298
2022-01-03	72.33	73.00	72.33	72.72	38804
2022-01-04	73.03	74.09	73.03	73.96	36636
2022-01-05	73.79	74.40	73.08	73.08	17849
2022-01-06	73.21	73.77	73.13	73.31	24054
2022-01-07	73.47	74.36	73.47	73.74	16984
2022-01-10	73.41	73.74	72.69	73.34	14226
2022-01-11	73.41	74.06	72.99	74.02	22035
2022-01-12	74.35	74.35	73.80	73.89	18478
2022-01-13	74.09	74.95	74.04	74.15	29931
2022-01-14	73.49	74.71	73.46	74.68	22142
2022-01-18	74.35	74.35	73.60	73.88	23481
2022-01-19	74.03	74.30	73.23	73.27	41027
2022-01-20	73.54	74.18	72.45	72.56	32889
2022-01-21	72.37	72.68	71.34	71.46	37592
2022-01-24	70.50	72.06	69.28	71.94	57500
2022-01-25	70.92	71.95	69.73	71.27	40281
2022-01-26	72.00	72.24	70.00	70.62	21894
2022-01-27	71.20	71.32	68.71	69.05	25677
2022-01-28	68.88	69.52	67.67	69.48	37615
2022-01-31	69.08	70.34	68.85	70.34	72907
2022-02-01	70.35	70.91	69.71	70.81	39238
2022-02-02	70.86	71.38	70.32	71.29	22927
2022-02-03	70.69	70.93	70.39	70.42	22397
2022-02-04	70.22	70.87	69.51	70.38	11837
2022-02-07	70.55	71.52	70.53	70.97	54653
2022-02-08	70.94	71.96	70.82	71.87	30919
2022-02-09	72.28	72.89	72.28	72.76	18578
2022-02-10	71.99	73.25	71.70	71.96	20297
2022-02-11	72.15	72.66	71.51	72.04	80782
2022-02-14	71.97	72.18	70.92	71.35	35222
2022-02-15	71.88	72.45	71.37	72.24	34894
2022-02-16	72.16	73.23	72.15	73.00	22399
2022-02-17	72.69	72.73	72.07	72.14	29885
2022-02-18	72.14	72.57	71.47	71.49	54633
2022-02-22	71.53	71.77	70.48	70.79	41614
2022-02-23	71.45	71.69	69.89	69.95	34331
2022-02-24	69.82	72.18	68.77	72.09	272660
2022-02-25	72.53	74.39	72.42	74.18	138011
2022-02-28	75.01	77.29	74.66	77.25	1033589
2022-03-01	77.29	77.58	76.24	76.98	1477012
2022-03-02	77.30	78.09	76.24	77.82	1032971
2022-03-03	78.19	78.19	76.59	77.09	167308
2022-03-04	77.08	77.58	76.26	77.53	239752
2022-03-07	77.83	78.75	76.65	76.68	2350369
2022-03-08	76.77	76.77	74.78	74.80	562899
2022-03-09	75.47	76.48	74.85	76.05	254295
2022-03-10	75.69	76.72	75.59	76.02	195574
2022-03-11	76.57	76.89	74.97	75.04	336529
2022-03-14	75.53	75.53	74.18	74.68	229509
2022-03-15	75.11	76.21	74.94	76.10	323206
2022-03-16	76.27	76.60	74.21	75.54	350873
2022-03-17	75.67	76.69	75.64	76.59	250944
2022-03-18	76.70	77.10	76.29	76.97	149422
2022-03-21	77.06	78.04	76.98	77.81	146052
2022-03-22	78.12	78.85	77.79	78.61	205783
2022-03-23	78.43	78.70	78.14	78.18	259362
2022-03-24	78.56	79.30	78.25	79.30	610676
2022-03-25	79.66	80.00	79.30	79.60	210103
2022-03-28	79.58	79.58	78.55	78.86	175092
2022-03-29	78.79	78.93	78.05	78.84	321430
2022-03-30	79.00	79.66	78.75	79.34	635474
2022-03-31	79.01	79.56	78.28	78.32	168301
2022-04-01	78.65	79.03	77.82	78.82	420975
2022-04-04	79.00	79.00	77.97	78.80	134417
2022-04-05	78.75	79.59	77.87	77.98	230878
2022-04-06	77.71	77.98	77.34	77.65	132131
2022-04-07	77.56	78.63	77.25	78.37	188453
2022-04-08	78.59	78.65	77.35	77.41	159326
2022-04-11	77.49	78.31	77.25	77.38	193199
2022-04-12	77.83	78.43	77.30	77.60	150365
2022-04-13	77.98	78.60	77.85	78.39	135598
2022-04-14	78.79	79.21	78.61	78.67	151601
2022-04-18	78.63	79.01	77.98	78.25	114101
2022-04-19	78.29	79.44	78.29	79.21	379797
2022-04-20	79.50	79.86	79.00	79.27	149746
2022-04-21	79.80	79.92	77.12	77.31	318272
2022-04-22	77.07	77.60	76.14	76.26	172297
2022-04-25	75.90	76.06	74.38	76.04	210244
2022-04-26	75.76	75.90	74.58	74.63	94635
2022-04-27	74.59	74.96	73.59	74.12	209250
2022-04-28	74.71	74.93	73.40	74.59	137592
2022-04-29	74.62	75.04	72.53	72.65	190233
2022-05-02	72.50	73.56	71.64	72.86	426898
2022-05-03	72.79	73.76	72.71	73.16	501535
2022-05-04	73.53	75.38	73.21	75.29	168672
2022-05-05	74.93	75.00	72.86	73.40	144668
2022-05-06	73.04	73.10	71.96	72.75	196495
2022-05-09	71.93	71.93	69.16	69.51	984384
2022-05-10	70.38	70.59	68.85	69.68	1130043
2022-05-11	69.70	70.91	68.69	68.83	305259
2022-05-12	68.42	69.22	67.29	68.42	186114
2022-05-13	69.13	70.07	69.03	69.80	386527
2022-05-16	69.59	70.49	69.59	69.92	75474
2022-05-17	70.70	71.64	70.62	71.58	83511
2022-05-18	71.05	71.39	69.53	69.86	150289
2022-05-19	69.37	69.96	68.63	69.25	91958
2022-05-20	69.77	69.77	67.21	68.51	160359
2022-05-23	69.00	69.93	68.74	69.76	130808
2022-05-24	69.43	70.01	68.48	69.85	99391
2022-05-25	69.67	70.51	69.62	70.33	165375
2022-05-26	70.64	71.81	70.64	71.25	109897
2022-05-27	71.71	72.73	71.70	72.73	79130
2022-05-31	72.39	72.52	71.60	72.17	100135
2022-06-01	72.50	72.93	71.27	72.12	130209
2022-06-02	72.20	73.65	72.04	73.63	101539
2022-06-03	73.22	73.67	72.99	73.50	50625
2022-06-06	73.96	74.31	73.60	73.81	94421
2022-06-07	73.22	75.10	73.14	75.10	85959
2022-06-08	74.78	74.87	73.58	73.70	316824
2022-06-09	73.32	73.32	72.29	72.32	64051
2022-06-10	71.27	71.32	70.47	70.66	100556
2022-06-13	69.12	69.23	68.03	68.35	360339
2022-06-14	68.53	68.53	67.16	67.72	550194
2022-06-15	68.28	69.34	67.57	68.68	145186
2022-06-16	67.57	67.82	66.11	66.31	441858
2022-06-17	66.40	66.91	65.49	66.33	149996
2022-06-21	67.25	68.17	67.05	68.00	93192
2022-06-22	67.05	68.40	66.97	67.76	47642
2022-06-23	67.84	68.01	66.62	67.48	100378
2022-06-24	67.92	69.81	67.92	69.77	105444
2022-06-27	69.98	70.16	69.25	69.88	721256
2022-06-28	70.36	71.23	69.30	69.38	442065
2022-06-29	69.38	69.55	68.42	69.04	171935
2022-06-30	68.49	70.31	68.28	70.09	826894
2022-07-01	70.02	71.00	69.46	70.89	162278
2022-07-05	69.76	69.87	67.67	68.96	140131
2022-07-06	69.09	70.07	68.68	69.72	78130
2022-07-07	69.88	70.60	69.88	70.32	61511
2022-07-08	70.32	70.62	69.93	70.23	72277
2022-07-11	69.84	70.07	69.41	69.66	135759
2022-07-12	69.46	70.56	69.46	69.70	79390
2022-07-13	68.80	69.49	68.80	68.89	52073
2022-07-14	67.88	68.35	67.47	68.24	82400
2022-07-15	69.02	69.09	68.34	68.93	94735
2022-07-18	69.68	70.05	68.33	68.44	58353
2022-07-19	68.81	70.87	68.81	70.84	96735
2022-07-20	70.78	71.58	70.49	71.43	45689
2022-07-21	71.28	71.80	70.85	71.80	61165
2022-07-22	72.01	72.13	71.04	71.28	83405
2022-07-25	71.40	71.97	70.95	71.60	40435
2022-07-26	71.40	71.51	70.88	70.98	39948
2022-07-27	71.47	71.76	70.77	71.55	71297
2022-07-28	71.60	72.97	71.18	72.90	47588
2022-07-29	73.00	74.33	72.83	74.20	135441
2022-08-01	74.29	74.87	74.21	74.64	124542
2022-08-02	74.49	75.04	73.62	74.24	115324
2022-08-03	74.46	74.86	73.37	74.66	252036
2022-08-04	74.61	74.85	74.22	74.27	57515
2022-08-05	73.68	74.21	73.46	74.21	89010
2022-08-08	74.43	74.75	73.48	73.77	50893
2022-08-09	73.87	73.96	73.52	73.70	71596
2022-08-10	74.59	74.98	74.26	74.76	68358
2022-08-11	75.15	75.32	74.21	74.44	560883
2022-08-12	74.80	75.87	74.64	75.84	43945
2022-08-15	75.48	76.59	75.25	76.43	53211
2022-08-16	76.30	76.67	76.10	76.47	204203
2022-08-17	75.74	76.30	75.57	75.97	62772
2022-08-18	76.08	76.33	75.93	76.13	62429
2022-08-19	75.75	75.78	74.97	75.26	52281
2022-08-22	74.28	74.49	73.50	73.61	71904
2022-08-23	73.63	74.10	73.40	73.60	47082
2022-08-24	73.78	74.39	73.78	74.31	59075
2022-08-25	74.51	75.58	74.51	75.58	42031
2022-08-26	75.58	75.65	73.36	73.40	57070
2022-08-29	73.00	73.58	72.50	73.16	37898
2022-08-30	73.37	73.37	71.79	72.14	34447
2022-08-31	72.38	72.52	71.52	71.55	49811
2022-09-01	71.11	71.11	70.28	70.96	586752
2022-09-02	71.61	71.85	70.22	70.47	45378
2022-09-06	70.52	70.83	70.13	70.44	66877
2022-09-07	70.20	71.70	70.07	71.61	68587
2022-09-08	71.25	71.78	70.91	71.72	49032
2022-09-09	72.13	72.89	72.00	72.76	56396
2022-09-12	73.07	73.29	72.62	73.07	158377
2022-09-13	71.78	72.12	70.11	70.30	58740
2022-09-14	70.54	71.31	69.87	71.12	52954
2022-09-15	70.69	71.06	70.15	70.38	104401
2022-09-16	69.47	69.87	69.20	69.64	103341
2022-09-19	69.09	70.25	69.07	70.13	44897
2022-09-20	69.83	70.03	69.24	69.78	51315
2022-09-21	70.79	71.34	69.16	69.20	109161
2022-09-22	69.10	69.10	68.09	68.40	127235
2022-09-23	67.73	67.73	65.76	66.60	143543
2022-09-26	66.29	66.93	65.63	65.75	215796
2022-09-27	66.33	66.54	65.05	65.45	128783
2022-09-28	65.77	66.96	65.16	66.69	66468
2022-09-29	66.20	66.20	64.48	65.06	63199
2022-09-30	64.96	65.70	64.50	64.52	134241
2022-10-03	65.22	67.11	65.00	66.69	124071
2022-10-04	67.75	69.00	67.70	69.00	66399
2022-10-05	68.14	69.12	67.82	68.60	62263
2022-10-06	68.31	68.91	67.97	68.11	51068
2022-10-07	67.62	67.64	66.98	67.62	61072
2022-10-10	68.03	68.83	67.54	68.04	87873
2022-10-11	67.89	68.98	67.55	67.94	161183
2022-10-12	67.78	67.78	66.79	66.80	385798
2022-10-13	65.63	68.46	65.61	68.27	74990
2022-10-14	68.64	68.64	66.29	66.43	125044
2022-10-17	67.49	68.41	67.49	68.19	52866
2022-10-18	69.28	70.73	69.28	70.51	135528
2022-10-19	70.06	71.09	69.91	70.48	59095
2022-10-20	70.60	71.08	70.06	70.34	64829
2022-10-21	70.33	72.19	70.00	72.10	98099
2022-10-24	72.63	73.02	72.30	72.74	297959
2022-10-25	72.58	73.43	72.41	73.39	113879
2022-10-26	73.64	74.57	72.95	73.20	229365
2022-10-27	73.45	74.88	73.45	74.18	490597
2022-10-28	74.47	76.10	74.21	76.09	185809
2022-10-31	75.57	76.12	75.24	75.98	119008
2022-11-01	76.51	76.51	75.68	75.82	119977
2022-11-02	75.58	76.82	74.81	74.89	203599
2022-11-03	74.18	75.83	74.09	75.32	87267
2022-11-04	76.03	76.10	74.33	75.85	141596
2022-11-07	76.10	77.10	75.80	76.94	341808
2022-11-08	77.09	77.84	76.65	77.59	461421
2022-11-09	77.48	77.87	76.90	76.99	332323
2022-11-10	78.57	79.67	78.40	79.63	418522
2022-11-11	79.07	79.07	77.39	77.51	156167
2022-11-14	77.23	77.82	76.66	76.69	197247
2022-11-15	77.44	78.15	76.92	77.69	316238
2022-11-16	77.51	77.76	77.15	77.44	95836
2022-11-17	76.55	77.54	76.50	77.50	122891
2022-11-18	78.09	78.39	77.67	78.09	98010
2022-11-21	77.75	78.63	77.75	78.32	213929
2022-11-22	78.74	78.90	78.50	78.68	216103
2022-11-23	78.60	79.11	78.49	78.77	184543
2022-11-25	78.89	79.44	78.86	79.42	94716
2022-11-28	78.76	79.04	77.72	77.94	87966
2022-11-29	77.87	78.27	77.67	77.88	131671
2022-11-30	78.03	79.10	77.19	79.06	131316
2022-12-01	79.29	79.39	78.50	79.05	94506
2022-12-02	78.24	80.43	78.24	80.22	92684
2022-12-05	79.80	79.90	79.21	79.39	75315
2022-12-06	79.57	79.57	77.70	78.18	80356
2022-12-07	77.96	78.53	77.69	77.79	107144
2022-12-08	78.45	79.01	77.94	78.19	118889
2022-12-09	78.06	78.44	77.33	77.41	81323
2022-12-12	77.65	78.46	77.51	78.45	60172
2022-12-13	80.09	80.09	78.06	78.41	85125
2022-12-14	78.54	79.34	78.22	78.61	103574
2022-12-15	78.01	78.12	76.53	77.03	157980
2022-12-16	76.84	77.40	76.34	77.16	105290
2022-12-19	77.20	77.61	76.43	76.69	80383
2022-12-20	76.55	77.74	76.55	77.34	81984
2022-12-21	77.99	78.80	77.81	78.80	98608
2022-12-22	78.27	78.27	76.25	77.43	1596615
2022-12-23	77.56	77.89	77.09	77.78	84515
2022-12-27	78.03	78.64	77.86	78.19	125779
2022-12-28	78.19	78.47	77.39	77.42	47791
2022-12-29	77.67	78.44	77.57	78.23	215337
2022-12-30	77.94	78.50	77.60	78.40	103397
2023-01-03	78.74	78.81	77.83	78.41	174522
2023-01-04	78.38	79.17	78.28	78.89	160541
2023-01-05	78.55	78.82	78.27	78.63	156464
2023-01-06	79.29	80.52	79.10	79.93	148466
2023-01-09	80.20	80.20	78.31	78.59	170038
2023-01-10	78.43	79.13	78.31	79.12	245992
2023-01-11	79.56	79.56	78.92	79.52	146784
2023-01-12	79.94	80.35	79.23	80.09	82500
2023-01-13	79.00	79.75	79.00	79.40	121826
2023-01-17	79.40	79.64	78.87	78.89	887601
2023-01-18	79.17	79.17	77.55	77.55	78118
2023-01-19	77.21	77.36	76.43	76.43	213007
2023-01-20	76.73	77.26	76.25	77.20	119206
2023-01-23	77.26	78.25	77.23	77.97	830146
2023-01-24	77.96	78.90	77.50	78.85	120576
2023-01-25	78.14	79.18	77.87	79.09	130660
2023-01-26	79.53	79.65	78.83	79.51	114257
2023-01-27	79.45	80.09	79.33	79.55	137922
2023-01-30	79.33	80.06	79.14	79.24	83604
2023-01-31	79.34	80.36	79.04	80.36	160486
2023-02-01	80.16	81.09	79.76	80.63	137385
2023-02-02	80.76	81.02	80.25	80.69	230303
2023-02-03	80.41	81.01	80.07	80.25	168623
2023-02-06	80.01	80.61	79.96	80.49	240180
2023-02-07	80.48	81.16	79.57	81.12	136614
2023-02-08	80.61	80.89	80.43	80.68	120614
2023-02-09	80.97	81.25	79.86	80.13	115453
2023-02-10	79.93	80.78	79.92	80.76	78863
2023-02-13	81.08	81.51	80.80	81.33	126254
2023-02-14	81.22	81.99	81.00	81.75	122362
2023-02-15	81.34	82.24	81.17	82.24	88591
2023-02-16	81.50	82.31	81.22	81.52	96972
2023-02-17	81.39	81.91	81.00	81.84	94969
2023-02-21	81.77	82.03	80.75	80.93	140655
2023-02-22	80.92	81.49	80.75	80.98	102375
2023-02-23	81.37	81.72	80.39	81.10	97087
2023-02-24	80.49	80.65	80.10	80.58	149278
2023-02-27	81.12	81.41	80.48	80.70	131131
2023-02-28	80.74	80.74	80.28	80.34	103625
2023-03-01	80.27	81.06	80.16	80.82	123375
2023-03-02	80.58	81.76	80.50	81.73	116920
2023-03-03	81.85	82.38	81.52	82.25	217226
2023-03-06	82.25	82.61	81.96	82.18	88907
2023-03-07	82.23	82.47	81.55	81.62	108108
2023-03-08	81.75	81.92	80.65	81.24	397590
2023-03-09	81.62	81.81	79.92	79.98	167207
2023-03-10	79.94	80.20	78.69	79.15	179083
2023-03-13	78.25	79.00	77.86	78.55	165064
2023-03-14	79.49	80.18	78.80	79.45	98887
2023-03-15	78.20	78.25	76.34	77.67	173208
2023-03-16	77.25	79.01	77.23	78.68	88856
2023-03-17	78.55	78.55	76.87	76.91	73442
2023-03-20	77.40	78.43	77.40	78.03	154461
2023-03-21	78.91	79.39	78.74	79.02	74761
2023-03-22	79.04	79.21	77.57	77.57	66445
2023-03-23	77.98	78.53	77.15	77.61	108224
2023-03-24	77.20	78.19	76.88	78.19	45780
2023-03-27	78.77	79.00	78.38	78.80	158943
2023-03-28	78.77	79.35	78.76	78.89	54429
2023-03-29	79.44	79.76	79.20	79.76	75029
2023-03-30	80.16	80.16	79.61	79.99	74047
2023-03-31	80.42	80.65	80.23	80.55	72548
2023-04-03	80.61	81.75	80.55	81.70	81943
2023-04-04	81.77	81.77	80.36	80.71	155334
2023-04-05	80.49	80.81	79.93	80.19	90158
2023-04-06	80.29	80.50	79.94	80.11	69818
2023-04-10	80.00	81.06	79.99	81.06	132421
2023-04-11	81.32	81.46	80.90	81.03	73640
2023-04-12	81.34	81.80	81.08	81.41	64118
2023-04-13	81.59	81.98	81.04	81.88	66542
2023-04-14	81.14	81.20	80.53	80.96	112795
2023-04-17	81.10	81.60	81.01	81.58	62029
2023-04-18	81.83	82.45	81.77	82.24	105425
2023-04-19	82.10	82.14	81.73	81.92	70164
2023-04-20	81.57	81.88	81.33	81.64	106666
2023-04-21	81.76	81.76	80.92	81.20	65468
2023-04-24	81.30	81.44	80.79	81.23	62952
2023-04-25	81.00	81.16	80.09	80.29	77540
2023-04-26	80.20	80.20	78.53	78.63	125543
2023-04-27	79.08	80.01	78.76	79.89	70293
2023-04-28	79.90	80.33	79.82	80.32	224139
2023-05-01	80.28	81.38	80.28	80.83	227223
2023-05-02	80.64	80.64	79.24	79.92	199576
2023-05-03	79.97	80.46	79.31	79.31	66927
2023-05-04	79.22	79.32	77.70	78.33	73260
2023-05-05	78.93	79.46	78.73	79.36	48122
2023-05-08	79.58	79.72	78.82	79.00	647387
2023-05-09	79.10	79.86	79.10	79.65	81469
2023-05-10	80.08	80.08	78.35	79.13	125804
2023-05-11	78.87	78.87	78.32	78.66	71093
2023-05-12	78.88	79.18	77.99	78.50	112241
2023-05-15	78.59	79.36	78.54	79.25	391303
2023-05-16	79.02	79.02	78.45	78.47	52563
2023-05-17	78.92	80.02	78.92	79.83	45926
2023-05-18	79.84	80.39	79.40	80.36	95592
2023-05-19	80.56	80.78	79.75	79.93	161591
2023-05-22	79.77	80.45	79.59	80.23	73124
2023-05-23	79.91	80.03	79.00	79.00	67396
2023-05-24	78.72	78.72	78.09	78.21	52979
2023-05-25	78.27	78.27	77.17	77.66	44547
2023-05-26	77.84	78.86	77.84	78.47	133338
2023-05-30	78.78	78.87	78.32	78.57	102333
2023-05-31	78.38	78.45	77.52	77.91	92317
2023-06-01	78.01	79.00	77.98	78.81	358450
2023-06-02	79.51	80.90	79.51	80.69	115117
2023-06-05	80.78	80.60	79.99	80.69	104716
2023-06-06	80.20	80.97	80.11	80.87	122018
2023-06-07	81.08	82.03	80.84	81.98	130884
2023-06-08	81.91	82.60	81.79	82.35	140919
2023-06-09	82.35	82.55	81.83	82.06	119877
2023-06-12	82.18	82.69	81.95	82.57	72837
2023-06-13	82.76	83.08	82.31	82.78	122121
2023-06-14	82.89	82.89	81.84	82.08	110209
2023-06-15	82.02	83.19	82.02	83.09	81610
2023-06-16	83.33	83.89	82.91	83.18	110531
2023-06-20	83.03	83.05	82.40	82.81	55627
2023-06-21	82.61	83.64	82.49	83.49	114896
2023-06-22	83.01	83.01	82.44	82.62	78284
2023-06-23	82.08	82.25	81.54	81.74	84042
2023-06-26	81.67	82.05	81.37	81.86	58385
2023-06-27	82.01	82.82	81.99	82.81	58286
2023-06-28	82.97	82.97	82.44	82.72	51731
2023-06-29	82.87	83.97	82.87	83.91	52529
2023-06-30	84.42	84.84	84.06	84.47	141185
2023-07-03	84.41	84.73	84.14	84.57	41033
2023-07-05	84.27	84.50	83.90	84.43	108962
2023-07-06	83.85	84.14	83.22	83.73	92914
2023-07-07	83.71	84.48	83.64	83.77	72714
2023-07-10	83.84	84.61	83.84	84.61	54935
2023-07-11	84.63	85.50	84.50	85.48	77307
2023-07-12	86.02	86.06	84.98	85.02	186545
2023-07-13	85.16	85.31	84.74	85.09	56192
2023-07-14	85.11	85.11	84.16	84.37	87708
2023-07-17	84.37	85.27	84.26	85.02	138603
2023-07-18	85.10	85.56	84.36	84.76	101975
2023-07-19	84.84	85.15	84.06	84.43	113574
2023-07-20	84.68	85.24	84.64	85.14	62042
2023-07-21	85.24	85.48	84.67	84.67	54444
2023-07-24	84.80	85.02	84.66	84.90	79348
2023-07-25	84.20	84.65	83.05	84.65	127716
2023-07-26	84.83	85.21	84.62	84.96	80120
2023-07-27	85.24	85.24	83.91	84.18	99152
2023-07-28	84.60	84.91	84.50	84.79	101445
2023-07-31	85.14	85.34	84.98	85.32	89160
2023-08-01	85.20	85.99	85.20	85.71	71955
2023-08-02	85.20	85.32	84.42	84.58	72802
2023-08-03	84.48	84.61	84.10	84.45	40016
2023-08-04	84.81	85.37	84.51	84.52	31424
2023-08-07	84.77	85.65	84.77	85.51	58062
2023-08-08	85.13	85.19	84.56	84.89	81015
2023-08-09	85.18	85.59	84.95	85.23	70598
2023-08-10	85.40	85.76	84.77	85.00	46398
2023-08-11	84.89	85.35	84.74	85.31	61924
2023-08-14	85.22	85.41	85.09	85.15	32352
2023-08-15	84.82	84.82	84.04	84.09	75563
2023-08-16	84.02	84.41	83.82	83.88	113449
2023-08-17	84.00	84.14	82.86	82.86	73512
2023-08-18	82.31	83.48	82.28	83.20	77414
2023-08-21	83.29	83.41	82.90	83.33	189322
2023-08-22	83.46	83.78	83.11	83.51	49376
2023-08-23	83.53	84.14	83.53	83.99	100516
2023-08-24	83.70	84.06	82.88	82.89	41814
2023-08-25	83.21	83.45	82.35	83.30	67454
2023-08-28	83.49	84.20	83.48	84.05	54177
2023-08-29	84.00	84.50	83.72	84.49	56958
2023-08-30	84.53	85.41	84.53	85.06	57822
2023-08-31	85.20	85.38	84.76	84.76	50693
2023-09-01	85.27	85.32	84.92	85.23	60407
2023-09-05	85.01	85.01	83.89	83.94	68378
2023-09-06	83.82	84.08	82.85	83.01	76292
2023-09-07	82.83	83.02	82.48	82.84	75810
2023-09-08	82.82	82.96	82.04	82.28	53694
2023-09-11	82.39	82.39	81.45	82.16	63857
2023-09-12	81.73	82.24	81.73	82.04	56313
2023-09-13	81.91	82.22	81.27	81.58	91140
2023-09-14	81.76	82.37	81.76	82.37	178135
2023-09-15	82.02	82.44	81.68	81.76	190523
2023-09-18	81.82	82.78	81.78	82.29	141097
2023-09-19	82.25	82.46	81.49	81.81	96989
2023-09-20	82.27	82.60	81.65	81.67	69639
2023-09-21	81.30	81.47	80.16	80.16	143966
2023-09-22	80.28	80.31	79.59	79.59	329048
2023-09-25	79.37	80.03	79.32	79.93	99014
2023-09-26	79.55	79.84	79.03	79.09	135528
2023-09-27	79.40	80.11	79.24	79.90	76523
2023-09-28	79.85	80.58	79.85	79.96	80008
2023-09-29	80.45	80.47	79.67	79.80	70030
2023-10-02	79.69	79.98	78.94	79.20	105390
2023-10-03	79.02	79.54	78.36	78.53	235942
2023-10-04	78.62	78.69	77.70	78.41	60825
2023-10-05	78.41	78.53	77.93	78.19	167236
2023-10-06	77.79	79.56	77.50	79.14	101113
2023-10-09	80.92	82.42	80.56	82.39	591610
2023-10-10	83.02	83.08	82.31	82.60	337676
2023-10-11	83.06	83.45	82.83	83.45	338247
2023-10-12	83.70	83.70	81.91	82.46	285556
2023-10-13	82.89	82.99	82.11	82.53	189044
2023-10-16	83.04	83.11	82.28	82.80	200395
2023-10-17	82.36	83.95	82.36	83.20	274714
2023-10-18	83.15	83.15	82.13	82.31	231294
2023-10-19	82.20	82.70	81.35	81.48	543317
2023-10-20	81.49	81.60	80.44	80.49	155081
2023-10-23	80.37	81.20	80.10	80.26	132075
2023-10-24	81.35	81.53	80.63	80.81	370463
2023-10-25	81.21	81.42	80.46	80.46	167450
2023-10-26	80.52	81.25	80.27	80.53	197284
2023-10-27	80.62	80.62	79.33	79.63	191915
2023-10-30	80.04	80.37	79.63	80.06	125987
2023-10-31	80.29	81.47	80.24	81.45	147064
2023-11-01	81.76	82.01	81.25	81.86	330263
2023-11-02	82.73	83.57	82.70	83.48	374336
2023-11-03	84.12	84.57	84.03	84.06	300542
2023-11-06	84.29	84.29	83.69	83.98	112723
2023-11-07	83.86	84.01	83.47	83.83	107679
2023-11-08	83.94	84.09	83.32	83.82	203596
2023-11-09	84.43	84.69	83.45	83.78	136638
2023-11-10	84.06	84.89	83.97	84.83	203457
2023-11-13	84.99	85.78	84.92	85.52	98378
2023-11-14	86.26	86.70	86.03	86.55	151745
2023-11-15	86.65	86.86	86.21	86.28	179999
2023-11-16	86.34	86.46	85.90	86.02	92460
2023-11-17	86.29	86.36	86.05	86.14	114009
2023-11-20	86.38	87.09	86.25	86.92	128618
2023-11-21	86.81	87.01	86.65	86.82	99278
2023-11-22	87.01	87.36	86.75	87.18	105442
2023-11-24	87.29	87.74	87.29	87.50	46233
2023-11-27	87.38	87.41	87.06	87.23	104832
2023-11-28	87.42	87.79	86.94	86.98	100541
2023-11-29	87.32	87.32	86.53	86.70	135771
2023-11-30	86.94	87.95	86.88	87.95	96255
2023-12-01	87.93	89.05	87.93	89.05	144156
2023-12-04	88.64	89.72	88.64	89.72	69856
2023-12-05	89.37	89.37	88.66	88.67	79851
2023-12-06	88.98	89.52	88.71	88.88	128051
2023-12-07	89.02	89.15	88.26	88.68	92624
2023-12-08	88.70	89.20	88.52	89.11	95741
2023-12-11	89.11	89.84	89.11	89.84	80349
2023-12-12	89.91	90.43	89.57	90.27	86389
2023-12-13	90.45	91.46	90.18	91.32	135343
2023-12-14	91.68	91.68	90.21	90.76	138872
2023-12-15	90.80	90.92	90.33	90.42	84923
2023-12-18	90.65	90.85	90.51	90.71	126281
2023-12-19	91.02	91.49	90.77	91.49	204568
2023-12-20	91.27	91.53	89.96	89.96	136537
2023-12-21	90.87	91.12	90.48	91.08	104582
2023-12-22	91.38	91.86	91.24	91.53	86271
2023-12-26	91.59	92.21	91.46	92.05	67084
2023-12-27	91.98	92.27	91.80	92.14	110392
2023-12-28	91.96	92.34	91.96	92.18	82708
2023-12-29	92.22	92.37	91.86	92.16	144419
2024-01-02	91.81	92.32	91.23	91.47	107999
2024-01-03	91.06	91.28	90.20	90.21	167089
2024-01-04	90.53	91.18	90.20	90.20	134090
2024-01-05	90.32	90.45	89.79	90.18	155959
2024-01-08	89.55	90.46	88.93	90.46	151271
2024-01-09	89.98	89.98	89.40	89.84	138063
2024-01-10	90.05	90.58	90.05	90.44	159458
2024-01-11	90.63	90.63	89.48	90.17	131194
2024-01-12	90.60	90.92	90.33	90.92	169017
2024-01-16	90.56	90.66	89.15	89.49	130072
2024-01-17	88.98	89.91	88.87	89.11	104630
2024-01-18	89.51	90.35	89.17	90.35	263720
2024-01-19	90.63	90.75	89.90	90.65	131635
2024-01-22	90.89	91.38	90.82	91.20	124736
2024-01-23	91.48	91.82	90.76	90.90	160726
2024-01-24	91.27	91.52	90.66	90.66	495457
2024-01-25	90.95	90.95	89.74	90.43	200050
2024-01-26	90.66	91.43	90.61	91.00	217091
2024-01-29	91.20	91.40	90.67	91.40	102307
2024-01-30	91.46	91.63	91.19	91.59	116333
2024-01-31	91.71	91.88	90.93	91.03	160463
2024-02-01	91.61	92.24	90.94	92.24	190603
2024-02-02	92.04	92.75	91.75	92.39	143866
2024-02-05	91.90	92.23	91.18	92.05	140934
2024-02-06	92.28	93.03	92.08	93.03	113125
2024-02-07	93.20	93.77	93.08	93.58	210842
2024-02-08	93.60	93.74	93.15	93.55	241994
2024-02-09	93.89	94.14	93.52	94.11	264519
2024-02-12	94.03	94.60	94.03	94.26	211623
2024-02-13	93.68	93.88	92.93	93.58	251412
2024-02-14	94.28	94.85	94.10	94.85	124993
2024-02-15	95.10	95.60	94.98	95.55	122760
2024-02-16	95.44	95.93	95.29	95.38	135924
2024-02-20	95.16	95.65	94.98	95.11	131236
2024-02-21	95.03	95.54	94.91	95.49	151863
2024-02-22	95.87	96.40	95.63	96.24	205854
2024-02-23	96.38	96.80	96.33	96.68	108395
2024-02-26	96.87	97.02	96.49	96.59	132833
2024-02-27	96.76	96.81	96.25	96.81	105023
2024-02-28	96.77	97.91	96.58	97.68	139943
2024-02-29	98.13	98.13	97.28	97.86	101294
2024-03-01	97.98	98.20	97.50	98.18	100989
2024-03-04	98.45	99.11	98.36	99.02	107605
2024-03-05	99.10	99.46	98.16	98.57	149798
2024-03-06	99.09	99.72	99.03	99.44	181769
2024-03-07	99.82	100.00	99.37	99.93	167796
2024-03-08	100.28	100.65	99.11	99.48	129139
2024-03-11	99.10	99.39	98.11	98.61	263859
2024-03-12	98.44	98.52	97.64	98.44	169778
2024-03-13	98.34	98.82	98.34	98.70	116832
2024-03-14	98.91	99.00	97.53	98.21	98364
2024-03-15	98.03	98.56	97.74	98.23	86011
2024-03-18	98.30	98.41	97.91	98.10	116904
2024-03-19	98.13	99.00	98.13	99.00	120732
2024-03-20	99.00	100.06	98.84	99.97	126123
2024-03-21	100.46	100.83	100.15	100.48	137522
2024-03-22	100.65	100.72	100.20	100.39	121546
2024-03-25	100.67	100.81	100.05	100.18	122355
2024-03-26	100.33	100.52	100.13	100.19	357009
2024-03-27	100.89	101.71	100.82	101.71	124750
2024-03-28	101.87	101.88	101.48	101.57	108747
2024-04-01	101.72	101.72	100.59	100.60	122994
2024-04-02	100.55	100.55	99.78	99.87	134279
2024-04-03	99.69	100.57	99.65	100.23	166582
2024-04-04	100.89	101.47	100.01	100.28	401167
2024-04-05	100.46	101.63	100.46	101.47	102238
2024-04-08	101.75	102.00	101.39	101.55	102289
2024-04-09	101.35	101.56	99.81	100.36	165198
2024-04-10	99.19	99.99	98.84	99.87	207674
2024-04-11	99.98	100.45	99.09	100.12	142140
2024-04-12	99.88	100.31	98.71	99.08	162127
2024-04-15	100.30	100.50	98.17	98.35	175706
2024-04-16	98.57	98.98	98.07	98.71	118110
2024-04-17	99.17	99.17	97.64	98.28	193501
2024-04-18	98.50	99.29	98.02	98.11	122290
2024-04-19	98.43	98.93	98.10	98.31	143613
2024-04-22	98.83	99.52	98.41	99.00	159181
2024-04-23	99.73	100.47	99.58	100.45	144715
2024-04-24	100.87	100.93	99.00	99.78	265845
2024-04-25	99.20	100.41	98.71	100.35	365041
2024-04-26	100.32	101.13	100.25	100.91	201292
2024-04-29	101.21	101.98	101.21	101.98	113612
2024-04-30	102.06	102.42	101.16	101.23	127690
2024-05-01	101.10	102.15	100.83	101.17	97616
2024-05-02	101.98	102.30	101.09	102.30	146578
2024-05-03	103.04	103.26	102.23	102.93	119104
2024-05-06	103.46	104.20	103.42	104.20	222132
2024-05-07	103.91	104.09	103.61	103.88	167645
2024-05-08	103.80	104.36	103.80	104.31	138182
2024-05-09	104.45	105.21	104.30	105.21	123875
2024-05-10	105.38	105.44	104.68	104.87	116596
2024-05-13	105.10	105.20	104.08	104.10	121054
2024-05-14	104.26	104.32	104.00	104.31	90533
2024-05-15	104.68	104.85	104.33	104.85	98770
2024-05-16	104.88	105.23	104.70	104.78	122615
2024-05-17	104.91	105.08	104.46	105.04	75186
2024-05-20	105.08	105.72	105.06	105.56	120694
2024-05-21	105.41	105.81	105.31	105.73	300623
2024-05-22	105.41	105.68	104.89	105.58	135457
2024-05-23	105.66	105.75	104.06	104.18	92460
2024-05-24	104.89	105.46	104.57	105.40	100579
2024-05-28	105.56	105.56	104.09	104.38	155613
2024-05-29	103.45	103.81	102.92	103.00	220962
2024-05-30	103.26	103.80	103.25	103.73	106566
2024-05-31	103.98	105.02	103.21	105.02	94139
2024-06-03	105.32	105.32	103.53	104.43	207677
2024-06-04	104.20	104.37	103.53	104.22	93736
2024-06-05	104.40	105.09	103.86	105.09	78670
2024-06-06	104.81	104.93	104.00	104.25	123792
2024-06-07	104.06	104.62	103.92	104.00	68809
2024-06-10	103.88	104.20	103.78	104.18	108116
2024-06-11	103.64	103.64	102.80	103.41	85693
2024-06-12	104.14	104.36	103.55	103.99	99125
2024-06-13	103.86	103.86	102.44	102.95	151379
2024-06-14	102.25	102.28	100.95	101.93	125483
2024-06-17	101.65	103.33	101.51	103.26	87358
2024-06-18	103.32	103.83	102.96	103.83	159527
2024-06-20	103.76	104.14	103.41	103.77	178475
2024-06-21	104.05	104.05	102.83	103.80	82471
2024-06-24	103.94	104.93	103.51	103.65	90929
2024-06-25	103.40	103.40	102.67	103.06	98896
2024-06-26	102.75	103.03	102.30	103.03	83713
2024-06-27	102.91	103.17	102.66	103.17	79957
2024-06-28	103.42	103.83	102.08	102.72	91461
2024-07-01	103.15	103.75	101.83	102.05	106664
2024-07-02	101.95	102.96	101.73	102.96	72196
2024-07-03	102.96	103.38	102.77	103.34	122479
2024-07-05	103.28	103.28	102.17	102.82	70239
2024-07-08	103.12	103.83	103.12	103.24	69494
2024-07-09	103.51	103.51	102.79	102.85	73303
2024-07-10	103.02	103.86	103.02	103.86	89474
2024-07-11	104.08	104.61	103.83	104.35	211872
2024-07-12	104.79	105.02	104.31	104.43	278775
2024-07-15	104.88	105.28	104.50	104.90	173577
2024-07-16	105.21	107.44	105.14	107.41	167476
2024-07-17	106.92	107.34	105.92	105.99	97668
2024-07-18	105.99	106.71	104.98	105.30	76309
2024-07-19	105.31	105.38	104.29	104.55	46877
2024-07-22	105.02	105.85	104.60	105.80	63744
2024-07-23	106.39	108.29	106.35	108.00	195874
2024-07-24	107.28	107.63	105.14	105.36	282314
2024-07-25	105.81	108.31	105.81	107.11	118788
2024-07-26	107.79	108.42	107.02	107.61	92948
2024-07-29	107.93	107.93	106.99	107.46	105099
2024-07-30	108.00	108.58	107.45	107.94	119873
2024-07-31	109.27	110.26	108.43	109.40	150622
2024-08-01	109.45	109.62	107.08	107.93	167612
2024-08-02	106.76	106.76	104.18	105.28	168429
2024-08-05	102.02	104.02	101.77	103.32	227230
2024-08-06	104.24	105.45	103.89	104.13	190994
2024-08-07	105.15	106.46	104.29	104.48	145101
2024-08-08	105.41	107.42	105.15	107.39	206413
2024-08-09	107.53	107.77	106.82	107.66	256716
2024-08-12	107.88	107.99	107.11	107.50	200213
2024-08-13	107.92	108.22	107.00	108.22	205870
2024-08-14	108.32	108.89	108.30	108.78	126494
2024-08-15	109.64	110.21	109.17	110.21	193947
2024-08-16	110.05	110.50	109.88	110.34	78059
2024-08-19	110.40	110.76	110.14	110.76	161795
2024-08-20	110.71	110.71	109.62	110.34	115743
2024-08-21	110.54	110.80	110.25	110.80	113517
2024-08-22	110.92	111.22	110.53	110.92	85441
2024-08-23	111.19	111.89	110.92	111.53	119266
2024-08-26	111.70	111.98	110.99	111.21	126406
2024-08-27	110.90	111.50	110.31	111.29	89493
2024-08-28	111.52	112.39	111.08	111.71	133402
2024-08-29	112.11	113.60	111.82	112.54	94397
2024-08-30	112.96	113.51	112.01	113.50	85605
2024-09-03	113.07	113.10	109.79	110.12	194573
2024-09-04	109.78	111.01	109.74	110.54	127967
2024-09-05	110.58	110.77	109.18	109.86	243725
2024-09-06	109.96	110.46	107.86	107.93	170865
2024-09-09	109.07	110.43	109.07	110.04	158159
2024-09-10	110.30	110.30	108.97	109.59	3621256
2024-09-11	109.29	109.84	107.22	109.76	185543
2024-09-12	109.92	111.08	109.65	111.08	134857
2024-09-13	110.99	112.22	110.84	111.74	203885
2024-09-16	112.10	112.54	111.13	112.15	214456
2024-09-17	112.00	112.12	111.12	111.98	106489
2024-09-18	111.97	113.14	111.58	111.83	128116
2024-09-19	113.27	113.31	112.19	113.20	148865
2024-09-20	112.86	113.66	112.54	113.53	88237
2024-09-23	113.70	114.72	113.49	114.59	186816
2024-09-24	114.70	114.70	113.69	114.22	140292
2024-09-25	114.35	114.57	113.70	113.99	148043
2024-09-26	114.31	114.66	113.89	114.01	88121
2024-09-27	114.24	114.50	113.80	114.39	126651
2024-09-30	114.42	114.99	113.58	114.97	130778
2024-10-01	114.72	116.44	113.92	115.93	217146
2024-10-02	116.18	116.51	115.42	115.90	222497
2024-10-03	115.75	115.95	115.01	115.11	185762
2024-10-04	116.20	116.42	115.26	116.38	216306
2024-10-07	116.25	116.80	115.68	116.25	184366
2024-10-08	116.70	116.78	116.10	116.48	125500
2024-10-09	116.09	117.04	115.73	116.89	134566
2024-10-10	116.36	116.36	115.28	115.86	263297
2024-10-11	115.96	117.64	115.91	117.64	93690
2024-10-14	117.69	118.37	117.46	118.37	308775
2024-10-15	118.61	118.76	117.55	117.72	402905
2024-10-16	117.81	118.83	117.70	118.79	171887
2024-10-17	119.15	119.33	118.88	119.17	127982
2024-10-18	119.37	119.38	118.78	119.29	95863
2024-10-21	119.84	120.16	119.00	119.77	121873
2024-10-22	119.09	119.09	116.86	117.30	191997
2024-10-23	117.32	117.97	116.60	117.16	288704
2024-10-24	116.82	117.14	116.10	116.42	190887
2024-10-25	117.34	117.73	116.38	116.64	110007
2024-10-28	117.19	117.19	116.42	116.56	123421
2024-10-29	116.23	116.52	115.54	116.15	136884
2024-10-30	115.90	116.83	115.78	115.94	116660
2024-10-31	115.34	115.34	113.61	113.79	147791
2024-11-01	114.56	115.25	114.32	114.35	209627
2024-11-04	114.53	115.07	114.18	114.56	129451
2024-11-05	115.29	116.36	115.07	116.36	111565
2024-11-06	120.89	120.89	118.61	120.25	295450
2024-11-07	120.69	120.69	119.50	119.79	387114
2024-11-08	120.81	123.58	120.54	123.13	203528
2024-11-11	124.17	124.89	124.02	124.50	227294
2024-11-12	124.84	124.84	122.54	123.44	229038
2024-11-13	123.80	124.59	122.86	122.98	181127
2024-11-14	123.22	123.22	118.29	118.61	279388
2024-11-15	118.00	118.61	117.12	117.67	161777
2024-11-18	117.84	117.84	116.80	117.12	193226
2024-11-19	117.20	117.96	116.99	117.77	312940
2024-11-20	118.22	118.49	116.99	118.49	197584
2024-11-21	119.04	120.19	118.51	119.55	298561
2024-11-22	120.05	121.06	119.99	121.04	266764
2024-11-25	121.50	121.79	119.46	120.03	204020
2024-11-26	120.28	121.05	120.27	120.90	166245
2024-11-27	121.12	121.33	120.25	120.37	101743
2024-11-29	120.90	121.47	120.89	121.39	172959
2024-12-02	121.58	121.58	120.18	120.36	130337
2024-12-03	120.53	120.72	119.96	120.66	105493
2024-12-04	120.55	121.73	120.17	121.73	91055
2024-12-05	121.55	121.74	120.17	120.17	109828
2024-12-06	120.58	120.68	119.63	120.02	100281
2024-12-09	120.13	120.21	117.93	117.93	151884
2024-12-10	118.19	118.99	117.91	118.39	121284
2024-12-11	119.22	119.27	118.00	118.09	316192
2024-12-12	118.07	118.07	117.28	117.38	119691
2024-12-13	117.45	117.91	117.29	117.58	186837
2024-12-16	117.67	118.96	117.55	118.84	179595
2024-12-17	118.22	118.56	117.28	117.53	156092
2024-12-18	117.53	117.81	113.84	113.94	187114
2024-12-19	115.00	115.90	114.19	114.60	222501
2024-12-20	114.05	116.93	113.61	115.90	236840
2024-12-23	115.98	116.11	114.89	115.99	123905
2024-12-24	116.04	116.90	115.73	116.86	60752
2024-12-26	116.71	117.49	116.24	117.27	397886
2024-12-27	116.88	117.16	115.57	116.27	127728
2024-12-30	114.77	115.59	113.71	114.95	144304
2024-12-31	115.53	115.54	114.41	114.73	178751
2025-01-02	115.60	115.85	113.97	114.40	143727
2025-01-03	114.70	115.84	114.41	115.69	212962
2025-01-06	116.16	116.16	114.29	114.47	270042
2025-01-07	114.67	115.07	113.79	114.15	203122
2025-01-08	113.97	115.17	113.42	115.09	268836
2025-01-10	114.59	115.15	113.82	114.63	246229
2025-01-13	113.65	115.83	113.55	115.71	160980
2025-01-14	116.55	117.10	115.67	117.10	153216
2025-01-15	118.59	118.72	117.10	117.52	1515228
2025-01-16	117.93	118.84	117.70	118.70	183576
2025-01-17	119.39	119.88	118.86	119.51	258705
2025-01-21	120.83	123.18	120.48	123.07	284137
2025-01-22	123.27	123.27	122.17	122.68	202462
2025-01-23	123.74	124.08	122.04	123.29	202532
2025-01-24	123.31	123.31	121.93	122.21	153945
2025-01-27	120.75	121.32	119.46	120.31	148560
2025-01-28	120.85	121.00	118.94	119.18	214211
2025-01-29	119.21	119.95	118.32	118.65	177090
2025-01-30	119.24	120.88	119.24	120.87	137238
2025-01-31	120.94	121.88	120.18	120.59	135352
2025-02-03	118.88	120.86	118.47	120.31	231247
2025-02-04	120.67	121.13	119.93	120.33	186210
2025-02-05	120.83	121.10	120.01	120.92	150842
2025-02-06	120.74	121.01	119.00	120.26	183120
2025-02-07	120.82	121.10	119.67	119.82	281707
2025-02-10	120.40	120.73	119.76	120.51	140838
2025-02-11	120.37	120.41	119.27	120.10	296889
2025-02-12	118.94	119.82	118.60	119.02	288350
2025-02-13	119.45	119.70	117.74	117.92	281135
2025-02-14	118.21	118.21	116.53	116.98	639594
2025-02-18	118.25	118.65	117.79	118.08	690041
2025-02-19	118.06	118.91	117.66	117.70	187257
2025-02-20	117.12	117.27	115.38	116.59	458722
2025-02-21	116.84	116.92	113.65	114.09	220453
2025-02-24	114.78	115.19	113.61	114.00	191851
2025-02-25	114.09	115.11	113.36	114.70	293391
2025-02-26	115.36	116.35	114.86	115.16	142715
2025-02-27	115.78	116.55	115.10	115.30	111602
2025-02-28	115.30	116.82	114.85	116.71	141993
2025-03-03	117.73	118.00	115.00	115.51	285722
2025-03-04	114.50	115.80	112.86	113.59	248591
2025-03-05	114.19	116.62	113.90	116.40	274986
2025-03-06	115.04	115.42	113.53	114.36	221153
2025-03-07	113.86	116.06	113.25	115.78	183394
2025-03-10	114.18	115.85	113.32	114.18	318493
2025-03-11	113.96	115.05	112.60	114.17	318323
2025-03-12	114.99	115.01	113.38	114.26	679023
2025-03-13	114.26	114.66	113.21	113.86	306810
2025-03-14	114.86	116.00	114.34	115.69	168747
2025-03-17	115.49	117.86	115.49	117.36	165387
2025-03-18	117.22	117.41	116.28	117.19	97650
2025-03-19	117.51	119.74	117.51	119.30	297397
2025-03-20	118.54	119.27	118.08	118.26	72961
2025-03-21	117.85	118.32	116.93	117.47	102190
2025-03-24	118.63	120.01	118.20	119.91	108668
2025-03-25	120.12	121.12	119.94	121.01	102732
2025-03-26	121.11	121.54	119.09	119.46	93894
2025-03-27	119.42	120.04	118.42	118.93	88493
2025-03-28	118.57	118.68	116.37	116.70	141939
2025-03-31	115.34	117.28	114.58	116.55	114777
2025-04-01	116.23	117.78	115.57	117.30	130580
2025-04-02	115.93	119.25	115.74	118.82	92425
2025-04-03	114.90	116.98	113.51	113.56	124745
2025-04-04	110.08	110.63	105.06	105.20	412514
2025-04-07	102.00	108.57	100.39	105.33	388110
2025-04-08	109.94	110.23	104.68	106.11	201870
2025-04-09	104.97	116.12	104.65	115.32	339477
2025-04-10	113.15	114.60	110.25	113.56	181511
2025-04-11	113.28	116.04	112.43	115.40	273665
2025-04-14	116.83	117.40	115.90	116.61	119403
2025-04-15	116.10	117.35	116.01	116.45	118653
2025-04-16	115.98	116.87	114.79	115.61	157633
2025-04-17	115.56	116.73	114.88	115.80	116326
2025-04-21	114.95	114.95	112.04	113.33	132375
2025-04-22	112.78	113.81	111.44	113.40	172719
2025-04-23	116.80	118.04	115.63	116.10	187005
2025-04-24	116.22	118.69	115.73	118.57	138154
2025-04-25	118.88	119.83	118.30	119.79	100889
2025-04-28	120.40	121.30	119.36	120.50	97167
2025-04-29	120.44	121.50	120.44	121.25	82986
2025-04-30	120.06	122.00	119.14	121.77	148630
2025-05-01	122.45	123.76	121.81	123.09	176350
2025-05-02	124.49	125.89	123.80	124.95	124311
2025-05-05	124.53	125.60	124.25	124.88	227605
2025-05-06	123.51	124.22	122.57	123.88	207133
2025-05-07	124.14	125.00	123.78	124.44	197402
2025-05-08	125.61	127.67	125.47	126.57	161299
2025-05-09	126.80	127.01	125.28	126.56	171293
2025-05-12	129.17	129.17	126.19	128.12	247161
2025-05-13	128.62	129.60	128.30	128.67	186936
2025-05-14	128.80	129.07	127.75	128.26	133708
2025-05-15	128.83	130.74	128.83	130.62	142345
2025-05-16	130.98	131.56	130.15	131.56	113366
2025-05-19	130.52	132.32	130.45	132.26	160711
2025-05-20	131.85	132.69	131.75	132.38	115070
2025-05-21	132.40	132.47	129.95	130.21	127214
2025-05-22	129.71	130.74	129.30	129.99	92751
2025-05-23	128.54	130.08	128.11	129.60	90827
2025-05-27	131.31	132.60	131.09	132.60	129641
2025-05-28	133.08	133.38	131.94	132.12	165379
2025-05-29	132.81	132.81	131.62	132.51	96797
2025-05-30	132.44	133.59	131.50	133.43	127150
2025-06-02	133.60	133.75	132.29	133.72	110737
2025-06-03	133.93	135.01	133.66	134.88	197425
2025-06-04	135.25	135.99	134.88	135.30	136421
2025-06-05	135.81	135.81	134.46	135.00	244807
2025-06-06	136.05	136.69	135.77	136.26	91553
2025-06-09	136.90	137.19	135.61	136.79	122621
2025-06-10	136.54	136.87	134.44	135.08	230010
2025-06-11	135.01	135.69	132.54	135.68	236829
2025-06-12	134.33	135.87	134.00	135.87	244808
2025-06-13	135.79	137.44	135.50	136.67	246780
2025-06-16	137.29	137.55	135.52	135.88	247693
2025-06-17	135.75	136.68	135.21	136.09	177058
2025-06-18	136.32	136.85	134.72	134.96	217376
2025-06-20	135.65	136.17	133.95	135.38	191895
2025-06-23	135.38	137.23	135.36	136.83	284046
2025-06-24	137.07	137.07	135.21	136.46	182326
2025-06-25	137.21	137.42	136.59	136.80	193283
2025-06-26	137.61	139.36	137.34	139.00	165756

Explore More About PPA

Coins representing dividend payouts and trends

PPA Dividend History

Discover Invesco Aerospace &'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

PPA Stock Split History

Discover Invesco Aerospace &'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

PPA Historical Prices

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

Web Analytics