PWB Historical Prices

Summary

Key Stock Metrics

83.58

(April 19, 2024)

52-Week Low

111.12

(February 18, 2025)

52-Week High

111.12

(February 18, 2025)

All-Time High

94.50

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-03	14.88	14.88	14.82	14.87	1900
2005-03-04	14.93	15.00	14.93	14.98	18800
2005-03-07	15.04	15.11	15.04	15.05	21600
2005-03-08	15.06	15.06	14.97	14.97	7200
2005-03-09	14.97	14.97	14.92	14.95	10600
2005-03-10	14.94	14.94	14.83	14.85	7000
2005-03-11	14.92	14.94	14.75	14.75	5900
2005-03-14	14.80	14.80	14.78	14.78	5100
2005-03-15	14.84	14.85	14.80	14.81	4600
2005-03-16	14.73	14.75	14.64	14.64	10700
2005-03-17	14.65	14.69	14.64	14.69	6500
2005-03-18	14.68	14.68	14.59	14.59	1300
2005-03-21	14.65	14.65	14.51	14.58	19800
2005-03-22	14.62	14.65	14.49	14.49	7400
2005-03-23	14.50	14.52	14.48	14.52	8700
2005-03-24	14.53	14.58	14.50	14.50	8700
2005-03-28	14.54	14.58	14.54	14.58	1900
2005-03-29	14.52	14.58	14.41	14.42	20300
2005-03-30	14.61	14.64	14.61	14.64	6800
2005-03-31	14.60	14.62	14.58	14.59	21400
2005-04-01	14.60	14.60	14.41	14.45	6200
2005-04-04	14.40	14.49	14.40	14.49	20600
2005-04-05	14.50	14.59	14.50	14.58	11800
2005-04-06	14.66	14.67	14.57	14.57	15100
2005-04-07	14.58	14.68	14.58	14.68	16300
2005-04-08	14.72	14.72	14.57	14.57	37400
2005-04-11	14.58	14.58	14.53	14.55	3600
2005-04-12	14.44	14.68	14.41	14.67	8500
2005-04-13	14.55	14.57	14.36	14.36	13700
2005-04-14	14.33	14.33	14.19	14.19	10900
2005-04-15	14.08	14.12	14.05	14.06	545100
2005-04-18	13.84	13.94	13.79	13.87	43500
2005-04-19	13.93	13.96	13.86	13.95	11100
2005-04-20	13.98	13.98	13.82	13.82	31700
2005-04-21	13.97	14.13	13.96	14.13	8900
2005-04-22	14.11	14.13	13.89	13.89	9900
2005-04-25	14.09	14.13	14.09	14.10	30800
2005-04-26	14.11	14.11	14.02	14.04	21600
2005-04-27	13.90	14.11	13.90	14.11	29500
2005-04-28	14.03	14.05	13.98	13.98	13900
2005-04-29	14.03	14.11	13.90	14.10	6900
2005-05-02	14.18	14.20	14.09	14.09	14400
2005-05-03	14.20	14.20	14.17	14.17	3200
2005-05-04	14.33	14.33	14.30	14.30	2700
2005-05-05	14.37	14.44	14.34	14.42	7700
2005-05-06	14.46	14.46	14.38	14.42	16400
2005-05-09	14.42	14.46	14.42	14.46	2600
2005-05-10	14.39	14.39	14.31	14.31	6800
2005-05-11	14.39	14.44	14.31	14.44	4000
2005-05-12	14.44	14.48	14.39	14.39	4500
2005-05-13	14.48	14.50	14.39	14.39	5600
2005-05-16	14.46	14.58	14.45	14.58	15700
2005-05-17	14.54	14.67	14.54	14.67	2100
2005-05-18	14.75	14.87	14.74	14.84	31100
2005-05-19	14.86	14.94	14.84	14.94	73300
2005-05-20	14.91	14.93	14.88	14.93	3300
2005-05-23	14.98	15.03	14.93	15.03	11200
2005-05-24	14.98	15.00	14.98	15.00	31800
2005-05-25	14.99	14.99	14.92	14.96	2600
2005-05-26	15.05	15.08	15.03	15.08	9400
2005-05-27	15.06	15.09	15.03	15.09	6900
2005-05-31	15.58	15.58	14.99	15.01	8500
2005-06-01	15.01	15.17	14.93	15.12	116400
2005-06-02	15.10	15.20	15.10	15.19	18100
2005-06-03	15.17	15.18	15.04	15.08	10900
2005-06-06	15.06	15.10	15.03	15.09	6400
2005-06-07	15.20	15.26	15.10	15.10	14500
2005-06-08	15.11	15.11	15.05	15.05	9600
2005-06-09	15.03	15.12	15.00	15.12	32400
2005-06-10	15.08	15.08	14.93	14.99	33000
2005-06-13	15.05	15.05	15.00	15.00	16400
2005-06-14	15.00	15.08	15.00	15.04	10900
2005-06-15	14.98	15.03	14.95	15.03	10600
2005-06-16	15.07	15.11	15.05	15.11	21200
2005-06-17	15.17	15.18	15.12	15.16	26100
2005-06-20	15.10	15.21	15.08	15.15	14700
2005-06-21	15.14	15.20	15.09	15.18	18800
2005-06-22	15.25	15.25	15.16	15.18	3100
2005-06-23	15.17	15.17	15.00	15.00	25400
2005-06-24	14.97	14.97	14.84	14.84	6700
2005-06-27	14.86	14.88	14.80	14.84	14000
2005-06-28	14.89	15.03	14.89	15.02	4700
2005-06-29	15.00	15.04	14.98	15.00	56400
2005-06-30	15.03	15.03	14.87	14.87	11400
2005-07-01	14.90	14.91	14.87	14.88	8600
2005-07-05	14.85	15.01	14.85	15.01	18800
2005-07-06	14.96	15.02	14.90	14.92	100000
2005-07-07	14.80	14.96	14.80	14.96	92300
2005-07-08	14.96	15.16	14.96	15.16	41300
2005-07-11	15.17	15.25	15.17	15.23	28100
2005-07-12	15.25	15.33	15.24	15.30	9100
2005-07-13	15.27	15.28	15.23	15.28	16500
2005-07-14	15.39	15.39	15.30	15.35	6200
2005-07-15	15.35	15.38	15.30	15.37	11100
2005-07-18	15.35	15.35	15.30	15.31	7200
2005-07-19	15.35	15.40	15.31	15.39	97100
2005-07-20	15.38	15.52	15.34	15.52	58900
2005-07-21	15.47	15.52	15.40	15.46	53800
2005-07-22	15.45	15.52	15.43	15.52	20500
2005-07-25	15.54	15.57	15.42	15.44	12100
2005-07-26	15.50	15.59	15.50	15.57	9300
2005-07-27	15.59	15.61	15.51	15.61	13300
2005-07-28	15.62	15.73	15.58	15.72	14800
2005-07-29	15.70	15.70	15.54	15.56	17200
2005-08-01	15.60	15.61	15.54	15.58	10800
2005-08-02	15.58	15.70	15.58	15.70	12900
2005-08-03	15.67	15.71	15.65	15.71	18100
2005-08-04	15.65	15.67	15.55	15.58	17300
2005-08-05	15.57	15.57	15.51	15.52	28200
2005-08-08	15.57	15.57	15.45	15.45	6200
2005-08-09	15.48	15.58	15.48	15.52	18700
2005-08-10	15.60	15.66	15.46	15.49	22100
2005-08-11	15.53	15.56	15.46	15.51	16400
2005-08-12	15.48	15.48	15.38	15.48	9200
2005-08-15	15.46	15.54	15.41	15.48	21800
2005-08-16	15.48	15.48	15.30	15.30	10700
2005-08-17	15.32	15.38	15.30	15.34	12100
2005-08-18	15.30	15.38	15.28	15.34	17700
2005-08-19	15.37	15.38	15.33	15.34	20400
2005-08-22	15.39	15.44	15.29	15.29	13000
2005-08-23	15.33	15.36	15.22	15.28	12400
2005-08-24	15.26	15.36	15.18	15.19	34100
2005-08-25	15.23	15.26	15.23	15.23	13200
2005-08-26	15.16	15.21	15.13	15.18	35700
2005-08-29	15.08	15.28	15.08	15.27	18400
2005-08-30	15.20	15.20	15.10	15.19	26400
2005-08-31	15.21	15.31	15.12	15.31	49300
2005-09-01	15.34	15.34	15.26	15.30	4900
2005-09-02	15.31	15.33	15.23	15.24	11700
2005-09-06	15.33	15.50	15.33	15.50	40200
2005-09-07	15.52	15.53	15.47	15.52	16700
2005-09-08	15.49	15.58	15.47	15.52	20200
2005-09-09	15.55	15.66	15.55	15.64	8800
2005-09-12	15.65	15.67	15.61	15.64	28500
2005-09-13	15.62	15.62	15.52	15.53	25400
2005-09-14	15.56	15.56	15.38	15.41	32100
2005-09-15	15.48	15.48	15.36	15.42	19100
2005-09-16	15.47	15.50	15.43	15.50	23700
2005-09-19	15.53	15.53	15.35	15.38	40300
2005-09-20	15.60	15.60	15.23	15.28	33300
2005-09-21	15.22	15.22	15.11	15.13	19700
2005-09-22	15.09	15.27	15.09	15.27	50600
2005-09-23	15.20	15.33	15.18	15.29	21200
2005-09-26	15.39	15.39	15.22	15.29	98000
2005-09-27	15.30	15.33	15.23	15.27	41800
2005-09-28	15.31	15.32	15.19	15.25	13900
2005-09-29	15.23	15.40	15.16	15.37	31600
2005-09-30	15.37	15.46	15.37	15.41	19800
2005-10-03	15.46	15.51	15.46	15.48	50700
2005-10-04	15.49	15.58	15.35	15.37	17400
2005-10-05	15.25	15.29	15.11	15.11	24300
2005-10-06	15.18	15.18	14.91	15.01	25200
2005-10-07	15.07	15.11	15.03	15.07	18900
2005-10-10	15.05	15.08	14.96	15.00	17200
2005-10-11	15.02	15.03	14.89	14.91	20800
2005-10-12	14.85	14.92	14.68	14.77	33700
2005-10-13	14.69	14.79	14.68	14.76	26700
2005-10-14	14.87	14.91	14.78	14.90	47600
2005-10-17	14.91	14.96	14.86	14.95	39400
2005-10-18	14.92	14.94	14.86	14.86	18100
2005-10-19	14.78	15.16	14.78	15.16	87400
2005-10-20	15.18	15.21	14.95	14.95	36400
2005-10-21	15.10	15.11	14.94	15.00	21900
2005-10-24	15.14	15.28	15.11	15.28	130400
2005-10-25	15.25	15.30	15.09	15.21	101400
2005-10-26	15.18	15.27	15.07	15.07	66700
2005-10-27	15.11	15.11	14.90	14.90	24000
2005-10-28	15.01	15.12	14.93	15.12	54700
2005-10-31	15.19	15.35	15.19	15.24	30800
2005-11-01	15.24	15.28	15.21	15.25	31300
2005-11-02	15.23	15.43	15.23	15.43	40100
2005-11-03	15.55	15.61	15.49	15.55	131900
2005-11-04	15.55	15.60	15.49	15.57	21800
2005-11-07	15.64	15.66	15.57	15.60	43200
2005-11-08	15.52	15.57	15.52	15.52	49600
2005-11-09	15.54	15.60	15.51	15.54	37200
2005-11-10	15.99	15.99	15.50	15.75	94200
2005-11-11	15.78	15.80	15.75	15.77	87600
2005-11-14	15.80	15.85	15.75	15.75	112000
2005-11-15	15.74	15.78	15.63	15.65	99100
2005-11-16	15.73	15.74	15.62	15.73	102200
2005-11-17	15.80	15.91	15.75	15.90	161600
2005-11-18	16.00	16.01	15.89	15.93	88300
2005-11-21	15.95	16.04	15.90	16.03	130300
2005-11-22	15.99	16.14	15.99	16.14	66100
2005-11-23	16.14	16.26	16.12	16.20	62500
2005-11-25	16.23	16.23	16.19	16.23	14400
2005-11-28	16.22	16.22	16.06	16.09	102600
2005-11-29	16.16	16.22	16.08	16.09	72000
2005-11-30	16.15	16.15	15.98	16.01	55400
2005-12-01	16.12	16.25	16.11	16.24	46800
2005-12-02	16.22	16.29	16.20	16.26	61100
2005-12-05	16.24	16.24	16.16	16.22	85200
2005-12-06	16.30	16.40	16.25	16.25	88000
2005-12-07	16.28	16.28	16.13	16.20	108600
2005-12-08	16.17	16.28	16.08	16.14	79400
2005-12-09	16.18	16.26	16.15	16.22	310100
2005-12-12	16.26	16.29	16.19	16.24	145000
2005-12-13	16.23	16.34	16.23	16.29	92700
2005-12-14	16.33	16.38	16.26	16.30	53100
2005-12-15	16.35	16.38	16.26	16.31	40800
2005-12-16	16.38	16.38	16.22	16.24	37800
2005-12-19	16.19	16.19	16.01	16.01	29800
2005-12-20	16.04	16.14	16.01	16.08	61100
2005-12-21	16.18	16.21	16.08	16.14	109300
2005-12-22	16.16	16.19	16.09	16.18	32400
2005-12-23	16.23	16.24	16.14	16.17	95000
2005-12-27	16.26	16.26	15.99	15.99	95900
2005-12-28	16.07	16.09	16.02	16.06	41300
2005-12-29	16.10	16.11	15.94	15.95	48800
2005-12-30	15.90	15.90	15.84	15.86	46500
2006-01-03	15.93	16.18	15.78	16.14	223800
2006-01-04	16.19	16.27	16.15	16.22	48400
2006-01-05	16.29	16.29	16.16	16.22	77400
2006-01-06	16.36	16.44	16.28	16.41	98500
2006-01-09	16.45	16.53	16.41	16.52	68400
2006-01-10	16.48	16.53	16.44	16.51	72500
2006-01-11	16.52	16.57	16.48	16.54	64900
2006-01-12	16.54	16.55	16.40	16.44	56300
2006-01-13	16.47	16.47	16.35	16.42	98100
2006-01-17	16.37	16.40	16.30	16.40	120500
2006-01-18	16.26	16.31	16.20	16.28	79300
2006-01-19	16.34	16.43	16.28	16.40	65800
2006-01-20	16.33	16.35	16.05	16.08	145100
2006-01-23	16.13	16.13	16.01	16.07	82800
2006-01-24	16.19	16.25	16.15	16.19	56100
2006-01-25	16.26	16.26	16.09	16.13	76500
2006-01-26	16.17	16.25	16.13	16.22	67900
2006-01-27	16.33	16.47	16.33	16.41	65700
2006-01-30	16.43	16.48	16.41	16.47	34300
2006-01-31	16.43	16.46	16.35	16.37	59900
2006-02-01	16.36	16.49	16.34	16.42	59100
2006-02-02	16.42	16.42	16.22	16.26	68900
2006-02-03	16.18	16.26	16.11	16.20	52200
2006-02-06	16.22	16.22	16.07	16.15	90100
2006-02-07	16.11	16.13	15.93	16.00	108500
2006-02-08	16.05	16.15	15.97	16.13	66400
2006-02-09	16.17	16.25	16.03	16.08	184000
2006-02-10	16.03	16.17	15.93	16.17	57500
2006-02-13	16.11	16.11	15.98	16.05	41400
2006-02-14	16.08	16.29	16.02	16.27	98300
2006-02-15	16.27	16.35	16.20	16.29	77800
2006-02-16	16.36	16.42	16.32	16.42	77800
2006-02-17	16.39	16.39	16.29	16.31	86900
2006-02-21	16.32	16.32	16.15	16.21	186100
2006-02-22	16.25	16.38	16.20	16.36	75400
2006-02-23	16.33	16.38	16.22	16.25	81200
2006-02-24	16.28	16.35	16.26	16.28	24200
2006-02-27	16.36	16.48	16.33	16.44	309800
2006-02-28	16.41	16.41	16.20	16.27	83500
2006-03-01	16.36	16.51	16.30	16.50	108400
2006-03-02	16.45	16.54	16.41	16.53	52900
2006-03-03	16.46	16.63	16.45	16.47	62500
2006-03-06	16.48	16.48	16.25	16.31	44500
2006-03-07	16.23	16.28	16.20	16.22	49000
2006-03-08	16.29	16.33	16.15	16.30	64200
2006-03-09	16.34	16.37	16.16	16.19	56200
2006-03-10	16.19	16.32	16.10	16.25	63800
2006-03-13	16.35	16.35	16.25	16.26	30000
2006-03-14	16.24	16.54	16.24	16.54	77800
2006-03-15	16.55	16.61	16.46	16.60	77300
2006-03-16	16.63	16.68	16.55	16.56	41600
2006-03-17	16.63	16.64	16.57	16.63	69000
2006-03-20	16.65	16.69	16.60	16.60	64700
2006-03-21	16.61	16.70	16.44	16.48	42600
2006-03-22	16.44	16.53	16.42	16.52	32000
2006-03-23	16.51	16.52	16.40	16.47	50000
2006-03-24	16.51	16.55	16.44	16.52	16600
2006-03-27	16.51	16.53	16.46	16.50	100500
2006-03-28	16.50	16.56	16.32	16.40	461000
2006-03-29	16.42	16.61	16.40	16.60	29200
2006-03-30	16.61	16.71	16.56	16.60	205100
2006-03-31	16.63	16.67	16.50	16.54	29300
2006-04-03	16.63	16.76	16.55	16.55	128800
2006-04-04	16.58	16.67	16.50	16.65	34100
2006-04-05	16.68	16.73	16.64	16.70	31200
2006-04-06	16.76	16.78	16.65	16.74	58200
2006-04-07	16.81	16.83	16.60	16.62	54500
2006-04-10	16.62	16.65	16.52	16.62	57300
2006-04-11	16.66	16.66	16.41	16.46	102200
2006-04-12	16.49	16.57	16.49	16.53	51000
2006-04-13	16.46	16.55	16.41	16.52	43500
2006-04-17	16.54	16.56	16.33	16.39	80000
2006-04-18	16.52	16.70	16.46	16.66	52200
2006-04-19	16.65	16.66	16.54	16.66	77800
2006-04-20	16.68	16.78	16.62	16.70	117400
2006-04-21	16.74	16.74	16.54	16.61	50400
2006-04-24	16.55	16.60	16.51	16.58	52200
2006-04-25	16.58	16.58	16.39	16.44	104400
2006-04-26	16.50	16.50	16.36	16.41	39900
2006-04-27	16.32	16.44	16.21	16.38	88100
2006-04-28	16.30	16.41	16.29	16.33	38600
2006-05-01	16.41	16.42	16.27	16.27	41600
2006-05-02	16.35	16.41	16.30	16.38	75300
2006-05-03	16.32	16.33	16.23	16.30	90400
2006-05-04	16.39	16.43	16.33	16.37	58100
2006-05-05	16.55	16.57	16.48	16.56	47700
2006-05-08	16.54	16.58	16.49	16.56	47800
2006-05-09	16.52	16.52	16.44	16.47	81100
2006-05-10	16.44	16.51	16.41	16.47	69000
2006-05-11	16.43	16.43	16.16	16.20	134900
2006-05-12	16.11	16.17	16.00	16.03	60100
2006-05-15	16.00	16.02	15.88	15.99	85500
2006-05-16	16.03	16.06	15.94	15.97	68100
2006-05-17	15.88	15.90	15.64	15.73	345300
2006-05-18	15.74	15.77	15.49	15.55	92900
2006-05-19	15.60	15.66	15.40	15.60	178800
2006-05-22	15.48	15.57	15.34	15.50	136500
2006-05-23	15.66	15.68	14.50	15.41	271200
2006-05-24	15.26	15.47	15.14	15.40	149700
2006-05-25	15.45	15.60	15.45	15.58	52700
2006-05-26	15.65	15.70	15.61	15.69	88800
2006-05-30	15.67	15.67	15.43	15.45	76800
2006-05-31	15.46	15.60	15.46	15.60	37400
2006-06-01	15.54	15.83	15.54	15.83	79000
2006-06-02	15.96	15.96	15.74	15.88	80200
2006-06-05	15.83	15.83	15.51	15.55	61600
2006-06-06	15.54	15.58	15.36	15.50	150500
2006-06-07	15.52	15.56	15.29	15.29	41500
2006-06-08	15.27	15.36	14.99	15.31	142600
2006-06-09	15.42	15.42	15.22	15.25	50000
2006-06-12	15.16	15.19	14.90	14.91	111900
2006-06-13	14.93	15.08	14.81	14.83	76900
2006-06-14	14.86	15.01	14.82	14.97	48200
2006-06-15	15.12	15.43	15.10	15.37	432400
2006-06-16	15.37	15.38	15.21	15.30	27000
2006-06-19	15.35	15.35	15.09	15.10	51800
2006-06-20	15.15	15.24	15.10	15.10	33900
2006-06-21	15.19	15.42	15.18	15.28	53000
2006-06-22	15.32	15.32	15.11	15.16	98500
2006-06-23	15.14	15.29	15.12	15.18	25700
2006-06-26	15.21	15.23	15.13	15.21	18300
2006-06-27	15.23	15.24	15.02	15.04	59300
2006-06-28	15.02	15.11	14.93	15.07	43900
2006-06-29	15.16	15.52	15.16	15.52	51500
2006-06-30	15.53	15.53	15.42	15.47	104400
2006-07-03	15.52	15.56	15.50	15.56	19800
2006-07-05	15.39	15.45	15.30	15.37	55600
2006-07-06	15.36	15.45	15.30	15.36	46200
2006-07-07	15.25	15.34	15.18	15.21	52400
2006-07-10	15.28	15.31	15.15	15.18	18700
2006-07-11	15.20	15.30	15.07	15.30	55000
2006-07-12	15.27	15.27	15.01	15.05	36900
2006-07-13	14.94	15.03	14.79	14.82	114100
2006-07-14	14.77	14.80	14.63	14.75	520700
2006-07-17	14.73	14.81	14.68	14.70	51400
2006-07-18	14.80	14.80	14.54	14.72	86700
2006-07-19	14.75	15.13	14.75	15.10	102600
2006-07-20	15.15	15.18	14.91	14.91	139000
2006-07-21	14.86	14.86	14.67	14.72	143900
2006-07-24	14.78	14.96	14.78	14.92	103500
2006-07-25	14.91	15.10	14.87	15.07	341100
2006-07-26	14.95	15.03	14.84	14.96	132400
2006-07-27	14.96	15.03	14.87	14.91	53800
2006-07-28	15.02	15.10	14.94	15.09	33100
2006-07-31	14.99	15.10	14.99	15.08	22100
2006-08-01	15.03	15.03	14.85	14.93	25400
2006-08-02	15.05	15.12	14.98	15.06	33500
2006-08-03	14.91	15.12	14.91	15.08	23100
2006-08-04	15.24	15.26	14.96	15.05	357300
2006-08-07	14.99	15.03	14.93	14.98	40600
2006-08-08	15.03	15.03	14.82	14.85	56300
2006-08-09	15.00	15.05	14.81	14.81	60500
2006-08-10	14.73	14.90	14.73	14.87	100400
2006-08-11	14.77	14.82	14.70	14.75	42600
2006-08-14	14.87	15.00	14.82	14.82	30900
2006-08-15	15.06	15.15	15.01	15.14	118200
2006-08-16	15.24	15.50	15.17	15.50	721600
2006-08-17	15.38	15.46	15.33	15.39	82800
2006-08-18	15.38	15.40	15.25	15.39	187900
2006-08-21	15.32	15.32	15.22	15.27	162700
2006-08-22	15.22	15.37	15.20	15.26	104200
2006-08-23	15.26	15.32	15.11	15.17	154500
2006-08-24	15.25	15.25	15.09	15.17	92800
2006-08-25	15.15	15.24	15.13	15.20	36900
2006-08-28	15.15	15.32	15.15	15.27	32100
2006-08-29	15.30	15.33	15.18	15.33	69900
2006-08-30	15.30	15.36	15.30	15.35	74900
2006-08-31	15.32	15.36	15.30	15.31	62700
2006-09-01	15.35	15.44	15.32	15.41	63400
2006-09-05	15.43	15.48	15.38	15.45	68100
2006-09-06	15.40	15.40	15.25	15.27	39500
2006-09-07	15.20	15.27	15.14	15.20	43700
2006-09-08	15.25	15.25	15.18	15.23	35600
2006-09-11	15.15	15.28	15.12	15.19	39700
2006-09-12	15.31	15.45	15.29	15.43	50500
2006-09-13	15.52	15.53	15.41	15.52	94700
2006-09-14	15.49	15.50	15.42	15.47	88600
2006-09-15	15.61	15.61	15.49	15.54	58500
2006-09-18	15.52	15.60	15.52	15.55	22400
2006-09-19	15.76	15.76	15.47	15.51	59900
2006-09-20	15.72	15.74	15.65	15.69	87200
2006-09-21	15.76	15.76	15.55	15.59	59800
2006-09-22	15.51	15.54	15.46	15.49	65900
2006-09-25	15.58	15.72	15.46	15.67	95200
2006-09-26	15.80	15.83	15.69	15.82	189000
2006-09-27	15.81	15.94	15.80	15.86	77100
2006-09-28	15.92	15.92	15.82	15.85	85800
2006-09-29	15.79	15.88	15.79	15.85	33900
2006-10-02	15.88	15.88	15.71	15.73	54600
2006-10-03	15.75	15.83	15.68	15.80	37400
2006-10-04	16.05	16.05	15.76	16.02	130700
2006-10-05	16.05	16.12	15.96	16.11	39200
2006-10-06	16.24	16.24	15.97	16.06	41100
2006-10-09	16.20	16.20	16.03	16.06	196600
2006-10-10	16.14	16.14	16.03	16.10	80000
2006-10-11	16.08	16.12	15.97	16.05	66300
2006-10-12	16.10	16.25	16.07	16.25	162300
2006-10-13	16.19	16.30	16.18	16.24	80900
2006-10-16	16.35	16.35	16.27	16.28	53200
2006-10-17	16.21	16.21	16.12	16.21	78600
2006-10-18	16.30	16.30	16.12	16.20	80400
2006-10-19	16.18	16.26	16.13	16.23	68500
2006-10-20	16.25	16.25	16.15	16.16	41600
2006-10-23	16.03	16.31	16.03	16.25	169800
2006-10-24	16.26	16.29	16.20	16.29	67000
2006-10-25	16.26	16.34	16.22	16.24	53600
2006-10-26	16.38	16.42	16.23	16.42	77200
2006-10-27	16.32	16.39	16.25	16.29	100300
2006-10-30	16.29	16.38	16.22	16.29	47400
2006-10-31	16.33	16.45	16.25	16.30	48800
2006-11-01	16.47	16.47	16.10	16.12	36300
2006-11-02	16.02	16.20	16.02	16.12	113000
2006-11-03	16.22	16.22	16.06	16.10	41000
2006-11-06	16.14	16.30	16.14	16.29	34100
2006-11-07	16.24	16.42	16.24	16.38	53800
2006-11-08	16.27	16.41	16.26	16.39	47200
2006-11-09	16.41	16.41	16.22	16.22	61900
2006-11-10	16.28	16.28	16.20	16.22	31200
2006-11-13	16.26	16.34	16.26	16.32	47400
2006-11-14	16.40	16.44	16.23	16.43	53200
2006-11-15	16.27	16.59	16.27	16.52	107200
2006-11-16	16.60	16.62	16.52	16.56	51500
2006-11-17	16.50	16.55	16.47	16.54	58700
2006-11-20	16.52	16.57	16.46	16.54	67500
2006-11-21	16.50	16.60	16.50	16.60	107000
2006-11-22	16.65	16.65	16.57	16.64	46700
2006-11-24	16.50	16.62	16.50	16.60	35600
2006-11-27	16.49	16.54	16.26	16.26	130300
2006-11-28	16.20	16.37	16.20	16.36	230700
2006-11-29	16.34	16.53	16.34	16.49	81200
2006-11-30	16.57	16.60	16.44	16.51	90200
2006-12-01	16.52	16.58	16.35	16.44	38400
2006-12-04	16.49	16.69	16.49	16.66	163000
2006-12-05	16.70	16.75	16.65	16.73	68000
2006-12-06	16.70	16.73	16.68	16.70	99400
2006-12-07	16.75	16.76	16.64	16.66	53000
2006-12-08	16.68	16.75	16.62	16.71	57300
2006-12-11	16.74	16.76	16.69	16.74	65600
2006-12-12	16.62	16.75	16.62	16.73	59700
2006-12-13	16.82	16.82	16.66	16.75	53000
2006-12-14	16.78	16.92	16.78	16.91	62900
2006-12-15	17.00	17.00	16.88	16.89	198700
2006-12-18	16.91	16.91	16.81	16.83	34000
2006-12-19	16.71	16.90	16.71	16.87	50200
2006-12-20	16.87	16.91	16.83	16.86	28000
2006-12-21	16.91	16.91	16.77	16.80	40500
2006-12-22	16.74	16.78	16.69	16.72	97400
2006-12-26	16.62	16.76	16.62	16.75	30900
2006-12-27	16.80	16.84	16.77	16.84	27400
2006-12-28	16.84	16.85	16.77	16.82	89100
2006-12-29	16.81	16.84	16.69	16.72	34000
2007-01-03	16.70	16.84	16.56	16.71	122200
2007-01-04	16.74	16.79	16.61	16.73	49700
2007-01-05	16.72	16.74	16.61	16.67	106200
2007-01-08	16.67	16.72	16.59	16.68	53700
2007-01-09	16.74	16.74	16.61	16.73	74800
2007-01-10	16.62	16.80	16.62	16.80	54800
2007-01-11	16.84	16.95	16.82	16.94	60500
2007-01-12	16.95	17.09	16.91	17.08	59100
2007-01-16	17.10	17.10	17.03	17.06	160500
2007-01-17	17.01	17.16	17.01	17.11	50600
2007-01-18	17.13	17.13	16.97	16.98	125600
2007-01-19	16.99	17.08	16.99	17.06	209200
2007-01-22	17.04	17.04	16.88	16.94	72000
2007-01-23	16.93	17.17	16.91	17.02	1825400
2007-01-24	17.04	17.17	17.00	17.16	82700
2007-01-25	17.05	17.15	16.94	17.04	218500
2007-01-26	16.87	17.17	16.80	16.92	182400
2007-01-29	16.82	17.01	16.79	16.84	58700
2007-01-30	16.86	16.97	16.84	16.97	92100
2007-01-31	16.90	17.12	16.90	17.08	55900
2007-02-01	17.11	17.23	16.97	17.06	163100
2007-02-02	17.17	17.21	17.07	17.16	110100
2007-02-05	17.03	17.28	17.03	17.12	211600
2007-02-06	17.15	17.15	16.98	17.06	75200
2007-02-07	17.11	17.21	17.07	17.16	67800
2007-02-08	17.23	17.30	17.09	17.11	78900
2007-02-09	17.20	17.20	16.90	16.98	54400
2007-02-12	16.98	17.00	16.85	16.91	83695
2007-02-13	16.94	17.04	16.92	17.02	84536
2007-02-14	17.06	17.24	17.05	17.15	188200
2007-02-15	17.15	17.25	17.07	17.21	41600
2007-02-16	17.20	17.20	17.06	17.15	48500
2007-02-20	17.09	17.24	17.05	17.21	66500
2007-02-21	17.15	17.24	17.08	17.20	93100
2007-02-22	17.30	17.30	17.09	17.17	98400
2007-02-23	17.18	17.18	17.06	17.08	58800
2007-02-26	17.22	17.22	16.97	17.03	73026
2007-02-27	16.65	16.94	16.25	16.37	219800
2007-02-28	16.40	16.70	16.35	16.52	90500
2007-03-01	16.00	16.73	16.00	16.52	170775
2007-03-02	16.48	16.88	16.31	16.33	135100
2007-03-05	16.18	16.43	16.13	16.13	83700
2007-03-06	16.35	16.47	16.33	16.44	46000
2007-03-07	16.50	16.55	16.34	16.43	65700
2007-03-08	16.50	16.76	16.50	16.58	92300
2007-03-09	16.66	16.70	16.44	16.58	84400
2007-03-12	16.58	16.95	16.21	16.64	134600
2007-03-13	16.64	16.64	16.36	16.37	69200
2007-03-14	16.35	16.47	16.17	16.36	146300
2007-03-15	16.41	16.58	16.41	16.49	49700
2007-03-16	16.46	16.71	16.26	16.43	76100
2007-03-19	16.60	16.71	16.53	16.62	47000
2007-03-20	16.63	16.73	16.62	16.73	28800
2007-03-21	16.70	17.04	16.69	17.03	79700
2007-03-22	17.03	17.07	16.97	17.01	61500
2007-03-23	16.97	17.11	16.97	17.03	59000
2007-03-26	17.13	17.31	16.86	17.02	45800
2007-03-27	17.05	17.05	16.88	16.91	59200
2007-03-28	16.93	16.93	16.71	16.82	52600
2007-03-29	16.83	16.84	16.66	16.79	30600
2007-03-30	16.82	16.87	16.65	16.76	46700
2007-04-02	16.82	16.86	16.73	16.83	39300
2007-04-03	16.88	17.05	16.88	17.00	27000
2007-04-04	17.03	17.06	16.85	17.02	286900
2007-04-05	17.02	17.13	17.01	17.12	36400
2007-04-09	17.22	17.22	17.06	17.09	126700
2007-04-10	17.11	17.19	17.11	17.17	29400
2007-04-11	17.15	17.15	16.98	17.08	45700
2007-04-12	16.97	17.24	16.96	17.22	43100
2007-04-13	17.19	17.24	17.12	17.21	39100
2007-04-16	17.36	17.44	17.29	17.40	93000
2007-04-17	17.40	17.52	17.38	17.48	65200
2007-04-18	17.44	17.49	17.36	17.43	47900
2007-04-19	17.38	17.44	17.27	17.38	129100
2007-04-20	17.58	17.58	17.45	17.53	71800
2007-04-23	17.56	17.57	17.43	17.50	75400
2007-04-24	17.52	17.53	17.41	17.48	52000
2007-04-25	17.48	17.63	17.47	17.60	49100
2007-04-26	17.53	17.81	17.53	17.63	66500
2007-04-27	17.63	17.69	17.56	17.63	56900
2007-04-30	17.61	17.69	17.47	17.48	52400
2007-05-01	17.45	17.52	17.36	17.50	70900
2007-05-02	17.58	17.68	17.57	17.63	37000
2007-05-03	17.66	17.69	17.61	17.65	118700
2007-05-04	17.70	17.73	17.64	17.68	44600
2007-05-07	17.76	17.77	17.70	17.70	92400
2007-05-08	17.64	17.72	17.61	17.72	41100
2007-05-09	17.66	17.73	17.61	17.72	68000
2007-05-10	17.59	17.70	17.40	17.40	101600
2007-05-11	17.47	17.59	17.46	17.58	58300
2007-05-14	17.67	17.67	17.51	17.57	36300
2007-05-15	17.53	17.66	17.47	17.49	62200
2007-05-16	17.58	17.65	17.46	17.65	25000
2007-05-17	17.67	17.72	17.61	17.68	49100
2007-05-18	17.69	17.77	17.67	17.77	31500
2007-05-21	17.77	17.87	17.77	17.80	37300
2007-05-22	17.83	17.89	17.79	17.84	42900
2007-05-23	18.01	18.07	17.90	17.90	303400
2007-05-24	17.92	18.00	17.68	17.70	90200
2007-05-25	17.78	17.86	17.78	17.86	56300
2007-05-29	17.89	17.94	17.80	17.86	35400
2007-05-30	17.79	18.07	17.79	18.05	44000
2007-05-31	18.16	18.17	18.08	18.14	47500
2007-06-01	18.23	18.26	18.14	18.18	47400
2007-06-04	18.12	18.23	18.11	18.20	82300
2007-06-05	18.12	18.16	18.06	18.12	42400
2007-06-06	18.03	18.03	17.89	17.96	63800
2007-06-07	17.95	17.95	17.55	17.55	93500
2007-06-08	17.68	17.82	17.62	17.82	61800
2007-06-11	17.82	17.88	17.75	17.77	86000
2007-06-12	17.72	17.78	17.59	17.62	47500
2007-06-13	17.66	17.84	17.63	17.84	40000
2007-06-14	17.90	18.00	17.90	17.97	26800
2007-06-15	18.14	18.17	18.05	18.06	85200
2007-06-18	18.09	18.10	18.01	18.07	34500
2007-06-19	18.04	18.13	17.99	18.06	39500
2007-06-20	18.19	18.19	17.90	17.90	39700
2007-06-21	17.83	18.00	17.78	18.00	58800
2007-06-22	17.97	17.98	17.81	17.87	62300
2007-06-25	17.84	17.98	17.55	17.79	94300
2007-06-26	17.85	17.89	17.69	17.71	56300
2007-06-27	17.65	17.88	17.64	17.88	60600
2007-06-28	17.89	17.96	17.87	17.90	26700
2007-06-29	17.92	18.00	17.72	17.81	121200
2007-07-02	17.93	18.05	17.89	18.04	225900
2007-07-03	18.13	18.14	18.07	18.11	52000
2007-07-05	18.16	18.24	18.12	18.22	31500
2007-07-06	18.20	18.33	18.20	18.31	54400
2007-07-09	18.35	18.35	18.25	18.31	70800
2007-07-10	18.16	18.25	18.05	18.07	59800
2007-07-11	18.07	18.21	18.06	18.21	42400
2007-07-12	18.28	18.53	18.27	18.51	40000
2007-07-13	18.50	18.59	18.48	18.56	71100
2007-07-16	18.60	18.61	18.54	18.56	42700
2007-07-17	18.55	18.71	18.55	18.66	7757800
2007-07-18	18.58	18.68	18.47	18.62	264600
2007-07-19	18.70	18.78	18.66	18.66	169000
2007-07-20	18.63	18.64	18.47	18.56	135000
2007-07-23	18.66	18.67	18.50	18.58	149000
2007-07-24	18.46	18.60	18.28	18.33	128500
2007-07-25	18.35	18.41	18.23	18.33	153300
2007-07-26	18.17	18.26	17.79	18.07	192600
2007-07-27	18.01	18.06	17.69	17.69	139207
2007-07-30	17.71	17.99	17.71	17.95	141500
2007-07-31	18.05	18.10	17.61	17.61	216000
2007-08-01	17.70	17.81	17.52	17.79	201100
2007-08-02	17.84	18.18	17.72	17.87	329000
2007-08-03	17.80	17.87	17.44	17.44	144500
2007-08-06	17.48	17.73	17.38	17.72	183400
2007-08-07	17.63	17.86	17.52	17.77	200500
2007-08-08	17.88	18.06	17.79	17.96	210700
2007-08-09	17.75	17.95	17.57	17.57	165200
2007-08-10	17.26	17.59	17.18	17.55	167500
2007-08-13	17.67	17.71	17.57	17.59	220200
2007-08-14	17.60	17.60	17.03	17.25	214500
2007-08-15	17.22	17.39	16.95	16.95	224700
2007-08-16	16.91	17.11	16.48	16.99	1277398
2007-08-17	17.32	17.33	17.00	17.28	105000
2007-08-20	17.36	17.36	17.14	17.28	161200
2007-08-21	17.24	17.41	17.23	17.37	133200
2007-08-22	17.52	17.57	17.37	17.51	121400
2007-08-23	17.64	17.68	17.45	17.56	143100
2007-08-24	17.65	18.01	17.57	17.79	222300
2007-08-27	17.79	18.96	17.66	17.70	283748
2007-08-28	17.58	17.80	17.27	17.31	91100
2007-08-29	17.39	17.68	17.34	17.67	81100
2007-08-30	17.56	17.79	17.56	17.67	144000
2007-08-31	17.83	17.94	17.74	17.86	235200
2007-09-04	17.88	18.18	17.88	18.10	101100
2007-09-05	17.95	18.01	17.85	17.90	77900
2007-09-06	17.94	17.98	17.81	17.97	72500
2007-09-07	17.72	17.78	17.60	17.64	139536
2007-09-10	17.76	17.79	17.50	17.68	127100
2007-09-11	17.75	17.94	17.73	17.93	70400
2007-09-12	17.84	18.01	17.82	17.92	82300
2007-09-13	18.00	18.05	17.94	17.98	121300
2007-09-14	17.81	17.98	17.81	17.96	82100
2007-09-17	17.92	17.93	17.83	17.88	140800
2007-09-18	17.94	18.41	17.90	18.35	147900
2007-09-19	18.56	18.65	18.48	18.56	256500
2007-09-20	18.53	18.60	18.48	18.50	116100
2007-09-21	18.67	18.74	18.65	18.69	212600
2007-09-24	18.70	18.78	18.58	18.65	186400
2007-09-25	18.57	18.74	18.55	18.74	136300
2007-09-26	18.82	18.89	18.76	18.85	105300
2007-09-27	18.89	18.96	18.84	18.94	111000
2007-09-28	18.91	18.96	18.80	18.82	152300
2007-10-01	18.86	19.03	18.86	19.01	243400
2007-10-02	19.09	19.09	18.89	18.98	1283700
2007-10-03	18.87	18.92	18.79	18.87	212500
2007-10-04	18.86	18.94	18.79	18.91	145400
2007-10-05	19.02	19.18	18.96	19.12	163600
2007-10-08	19.12	19.14	19.04	19.13	143100
2007-10-09	19.19	19.26	19.09	19.23	136500
2007-10-10	19.24	19.29	19.12	19.27	166800
2007-10-11	19.38	19.47	19.01	19.12	132200
2007-10-12	19.18	19.30	19.16	19.29	133200
2007-10-15	18.40	19.35	18.40	19.04	156400
2007-10-16	18.97	19.02	18.89	18.95	139800
2007-10-17	19.08	19.14	18.85	19.07	146400
2007-10-18	19.08	19.14	18.96	19.12	2844500
2007-10-19	19.16	19.16	18.58	18.62	376700
2007-10-22	18.45	18.60	18.38	18.60	296600
2007-10-23	18.78	18.82	18.59	18.82	235700
2007-10-24	18.70	18.76	18.42	18.75	228900
2007-10-25	18.68	18.81	18.56	18.78	265800
2007-10-26	18.85	18.88	18.75	18.86	279200
2007-10-29	19.12	19.12	18.84	18.97	254300
2007-10-30	18.94	18.99	18.86	18.88	160600
2007-10-31	18.97	19.22	18.91	19.22	169600
2007-11-01	19.01	19.11	18.79	18.85	428300
2007-11-02	19.00	19.00	18.75	18.98	350500
2007-11-05	18.70	18.97	18.70	18.87	113100
2007-11-06	19.00	19.18	18.90	19.17	459400
2007-11-07	18.98	19.11	18.74	18.78	307900
2007-11-08	18.70	18.70	18.18	18.53	424500
2007-11-09	18.21	18.46	18.15	18.22	717595
2007-11-12	18.19	18.20	17.77	17.77	174000
2007-11-13	17.91	18.26	17.91	18.23	169400
2007-11-14	18.44	18.45	18.13	18.16	172700
2007-11-15	18.10	18.25	17.95	18.02	205500
2007-11-16	18.07	18.24	17.98	18.24	127250
2007-11-19	18.09	18.20	17.93	17.96	160200
2007-11-20	18.18	18.33	17.89	18.12	173900
2007-11-21	17.95	18.13	17.83	17.90	180500
2007-11-23	18.07	18.15	17.96	18.11	134800
2007-11-26	18.42	18.42	17.85	17.85	316250
2007-11-27	17.97	18.08	17.84	18.05	188500
2007-11-28	18.24	18.65	18.23	18.60	283400
2007-11-29	19.16	19.16	18.51	18.64	294905
2007-11-30	18.66	18.90	18.51	18.64	234300
2007-12-03	18.92	18.92	18.49	18.54	312200
2007-12-04	18.42	18.50	18.39	18.41	245000
2007-12-05	18.69	18.77	18.59	18.68	214200
2007-12-06	18.98	18.98	18.70	18.97	1675065
2007-12-07	19.07	19.07	18.90	18.96	263820
2007-12-10	19.05	19.15	18.95	19.12	279800
2007-12-11	19.12	19.20	18.53	18.53	497600
2007-12-12	19.25	19.25	18.57	18.95	256400
2007-12-13	18.81	18.90	18.63	18.88	168440
2007-12-14	18.87	18.87	18.61	18.63	128700
2007-12-17	18.53	18.53	18.17	18.25	226900
2007-12-18	18.41	18.41	18.00	18.39	198313
2007-12-19	18.37	18.43	18.19	18.34	226948
2007-12-20	18.52	18.55	18.34	18.55	249625
2007-12-21	18.67	18.88	18.67	18.86	470037
2007-12-24	19.00	19.06	18.86	19.02	166600
2007-12-26	18.96	19.12	18.93	19.09	182900
2007-12-27	19.05	19.07	18.83	18.84	104500
2007-12-28	19.02	19.02	18.76	18.85	198900
2007-12-31	18.76	18.85	18.73	18.75	229274
2008-01-02	18.79	18.79	18.38	18.49	1897400
2008-01-03	18.44	18.67	18.44	18.58	215950
2008-01-04	18.52	18.52	18.06	18.08	228100
2008-01-07	18.22	18.22	17.79	18.00	546505
2008-01-08	18.03	18.26	17.59	17.59	242000
2008-01-09	17.79	18.03	17.59	18.03	402915
2008-01-10	17.82	18.17	17.78	18.06	311100
2008-01-11	17.83	17.97	17.67	17.73	331800
2008-01-14	17.84	18.10	17.84	18.09	320100
2008-01-15	17.78	17.96	17.50	17.51	412200
2008-01-16	17.37	17.50	17.01	17.15	301534
2008-01-17	17.23	17.31	16.62	16.63	345210
2008-01-18	16.84	16.85	16.42	16.61	422585
2008-01-22	15.75	16.42	14.73	16.28	659823
2008-01-23	15.81	16.43	15.42	16.31	455396
2008-01-24	16.45	16.71	16.43	16.71	1608589
2008-01-25	17.03	17.03	16.36	16.40	505243
2008-01-28	16.50	16.62	16.27	16.62	520027
2008-01-29	16.54	16.66	16.47	16.61	206482
2008-01-30	16.60	18.05	16.51	16.59	766844
2008-01-31	16.45	16.90	16.31	16.57	317384
2008-02-01	16.83	17.03	16.73	16.98	182460
2008-02-04	17.03	17.03	16.87	16.89	170607
2008-02-05	16.66	16.70	16.39	16.40	306200
2008-02-06	16.42	16.55	16.17	16.22	199972
2008-02-07	16.01	16.47	15.99	16.27	213120
2008-02-08	16.29	16.45	16.17	16.34	198848
2008-02-11	16.43	16.62	16.33	16.59	141921
2008-02-12	16.74	16.91	16.57	16.67	256300
2008-02-13	16.82	16.98	16.74	16.97	257205
2008-02-14	16.97	16.98	16.76	16.79	143518
2008-02-15	16.74	16.76	16.59	16.72	251365
2008-02-19	17.06	17.06	16.72	16.74	148020
2008-02-20	16.56	16.92	16.56	16.87	747770
2008-02-21	16.93	17.07	16.63	16.66	798979
2008-02-22	16.74	16.80	16.46	16.73	315082
2008-02-25	16.83	17.10	16.76	17.05	335375
2008-02-26	16.97	17.21	16.89	17.15	227105
2008-02-27	17.00	17.20	17.00	17.08	159695
2008-02-28	16.98	17.06	16.90	16.99	121100
2008-02-29	16.80	16.80	16.49	16.50	219300
2008-03-03	16.43	16.59	16.38	16.55	210356
2008-03-04	16.43	16.67	16.18	16.42	273792
2008-03-05	16.46	16.65	16.41	16.54	193194
2008-03-06	16.44	16.55	16.25	16.27	138979
2008-03-07	16.17	16.31	15.96	16.09	260200
2008-03-10	16.05	16.09	15.81	15.83	229400
2008-03-11	16.26	16.35	15.86	16.28	189500
2008-03-12	16.36	16.46	16.14	16.18	176570
2008-03-13	15.97	16.48	15.90	16.48	178421
2008-03-14	16.47	16.49	15.89	16.10	260654
2008-03-17	15.61	16.07	15.26	15.89	808041
2008-03-18	16.23	16.54	16.12	16.54	298100
2008-03-19	16.65	16.66	16.14	16.17	301200
2008-03-20	16.21	16.35	16.04	16.18	238900
2008-03-24	16.45	16.80	16.45	16.70	341905
2008-03-25	16.80	16.90	16.70	16.85	243532
2008-03-26	16.77	16.80	16.64	16.64	264229
2008-03-27	16.66	16.76	16.47	16.49	265243
2008-03-28	16.50	16.61	16.29	16.34	202115
2008-03-31	16.39	16.53	16.34	16.46	88178
2008-04-01	16.76	17.02	16.64	17.00	153749
2008-04-02	17.03	17.09	16.85	16.92	171606
2008-04-03	16.87	17.12	16.83	17.01	479700
2008-04-04	17.06	17.21	16.91	17.04	1209314
2008-04-07	17.24	17.24	16.99	17.01	261900
2008-04-08	16.91	17.01	16.89	16.98	106400
2008-04-09	17.01	17.01	16.78	16.88	187000
2008-04-10	16.86	17.10	16.86	17.01	76900
2008-04-11	16.83	16.89	16.65	16.68	215202
2008-04-14	16.63	16.69	16.54	16.55	228107
2008-04-15	16.65	16.65	16.47	16.60	107829
2008-04-16	16.80	17.03	16.76	16.99	444794
2008-04-17	17.01	17.05	16.83	17.05	98893
2008-04-18	17.33	17.46	17.24	17.37	163443
2008-04-21	17.24	17.47	17.24	17.45	121004
2008-04-22	17.35	17.40	17.14	17.30	268159
2008-04-23	17.38	17.45	17.25	17.33	189908
2008-04-24	17.37	17.52	17.18	17.38	152197
2008-04-25	17.46	17.46	17.26	17.45	131309
2008-04-28	17.47	17.54	17.41	17.46	312842
2008-04-29	17.41	17.46	17.37	17.43	112139
2008-04-30	17.46	17.57	17.30	17.35	135480
2008-05-01	17.32	17.76	17.30	17.76	158426
2008-05-02	17.88	17.88	17.58	17.67	411663
2008-05-05	17.70	17.73	17.59	17.66	114068
2008-05-06	17.60	17.82	17.59	17.76	143924
2008-05-07	17.81	17.85	17.45	17.50	192391
2008-05-08	17.59	17.70	17.51	17.65	119364
2008-05-09	17.49	17.59	17.47	17.55	92894
2008-05-12	17.62	17.75	17.48	17.72	88896
2008-05-13	17.84	17.85	17.68	17.83	80644
2008-05-14	17.90	18.05	17.81	17.81	102275
2008-05-15	17.85	18.07	17.85	18.04	155454
2008-05-16	18.11	18.11	17.90	18.04	231410
2008-05-19	18.11	18.25	17.98	18.03	154390
2008-05-20	17.93	18.00	17.83	17.92	394212
2008-05-21	17.94	18.06	17.65	17.68	114786
2008-05-22	17.69	17.81	17.68	17.71	292235
2008-05-23	17.68	17.68	17.52	17.60	160557
2008-05-27	17.58	17.78	17.57	17.74	144129
2008-05-28	17.80	17.87	17.73	17.85	257904
2008-05-29	17.83	18.09	17.83	18.00	83580
2008-05-30	18.09	18.14	18.06	18.08	128634
2008-06-02	18.02	18.05	17.81	17.93	144451
2008-06-03	18.04	18.09	17.75	17.89	120429
2008-06-04	17.87	18.06	17.84	17.89	143708
2008-06-05	17.94	18.28	17.90	18.28	308228
2008-06-06	18.10	18.25	17.81	17.82	349652
2008-06-09	17.85	17.93	17.69	17.89	113079
2008-06-10	17.78	17.91	17.72	17.82	110169
2008-06-11	17.86	17.86	17.58	17.58	120397
2008-06-12	17.70	17.75	17.51	17.61	150325
2008-06-13	17.66	17.88	17.66	17.87	117484
2008-06-16	17.83	17.94	17.38	17.88	847754
2008-06-17	17.95	17.98	17.82	17.86	179263
2008-06-18	17.74	17.84	17.69	17.75	150692
2008-06-19	17.72	17.90	17.65	17.81	103598
2008-06-20	17.78	17.78	17.45	17.54	202203
2008-06-23	17.56	17.62	17.50	17.54	125797
2008-06-24	17.43	17.49	17.29	17.34	153280
2008-06-25	17.40	17.57	17.34	17.44	189345
2008-06-26	17.27	17.27	16.94	16.96	245051
2008-06-27	16.90	17.03	16.81	16.94	198912
2008-06-30	16.99	17.07	16.92	16.93	116297
2008-07-01	16.74	17.00	16.70	17.00	171379
2008-07-02	17.03	17.03	16.56	16.59	84303
2008-07-03	16.68	16.72	16.46	16.57	104079
2008-07-07	16.71	16.74	16.33	16.47	69501
2008-07-08	16.42	16.75	16.36	16.73	164065
2008-07-09	16.82	16.86	16.48	16.49	113451
2008-07-10	16.49	16.69	16.44	16.66	112220
2008-07-11	16.52	16.77	16.38	16.62	451091
2008-07-14	16.72	16.82	16.49	16.54	144111
2008-07-15	16.41	16.61	16.20	16.39	185923
2008-07-16	16.41	16.67	16.34	16.67	186883
2008-07-17	16.60	16.70	16.50	16.50	208457
2008-07-18	16.61	16.62	16.43	16.52	137435
2008-07-21	16.59	16.77	16.59	16.75	141043
2008-07-22	16.60	16.86	16.60	16.86	169072
2008-07-23	16.95	16.99	16.74	16.79	326233
2008-07-24	17.00	17.00	16.60	16.66	135851
2008-07-25	16.83	16.83	16.69	16.80	242696
2008-07-28	16.81	16.81	16.55	16.57	183095
2008-07-29	16.65	16.81	16.62	16.81	3367949
2008-07-30	16.88	17.17	16.88	17.17	155041
2008-07-31	16.98	17.17	16.90	16.92	206489
2008-08-01	16.87	17.01	16.62	16.72	149137
2008-08-04	16.63	16.75	16.39	16.45	137638
2008-08-05	16.60	16.80	16.55	16.80	159363
2008-08-06	16.73	16.99	16.73	16.94	213108
2008-08-07	16.89	16.89	16.67	16.72	173815
2008-08-08	16.58	16.99	16.58	16.97	104955
2008-08-11	16.93	17.02	16.89	16.94	67301
2008-08-12	16.91	16.99	16.79	16.87	231915
2008-08-13	16.80	17.10	16.80	17.04	93572
2008-08-14	16.93	17.10	16.88	17.02	106234
2008-08-15	17.08	17.08	16.92	17.00	82596
2008-08-18	17.08	17.08	16.80	16.89	71451
2008-08-19	16.79	16.88	16.76	16.79	88770
2008-08-20	16.80	16.93	16.78	16.93	94211
2008-08-21	16.79	17.04	16.79	16.96	118583
2008-08-22	17.08	17.14	17.00	17.09	110500
2008-08-25	17.09	17.09	16.80	16.85	127649
2008-08-26	16.78	16.94	16.76	16.88	187467
2008-08-27	16.96	17.04	16.86	16.96	191470
2008-08-28	17.05	17.10	17.02	17.09	183323
2008-08-29	17.05	17.07	16.87	16.89	101814
2008-09-02	17.01	17.01	16.54	16.57	420026
2008-09-03	16.50	16.60	16.28	16.38	156307
2008-09-04	16.30	16.30	15.81	15.86	404216
2008-09-05	15.81	15.88	15.53	15.84	159487
2008-09-08	16.62	16.62	15.70	15.86	193168
2008-09-09	15.80	15.80	15.25	15.25	205907
2008-09-10	15.46	15.66	15.34	15.51	209077
2008-09-11	15.36	15.89	15.36	15.89	104901
2008-09-12	15.86	16.05	15.81	16.03	266565
2008-09-15	15.07	15.88	15.02	15.39	320568
2008-09-16	15.01	15.62	15.01	15.56	262682
2008-09-17	15.28	15.45	11.90	14.71	635613
2008-09-18	15.09	15.49	14.62	15.35	337837
2008-09-19	15.96	28.73	14.11	15.91	513583
2008-09-22	15.71	15.92	15.32	15.32	168859
2008-09-23	15.43	15.63	15.19	15.20	257217
2008-09-24	15.06	15.39	15.06	15.25	285230
2008-09-25	15.48	15.60	15.33	15.45	204746
2008-09-26	14.83	15.40	14.83	15.40	193933
2008-09-29	14.78	15.62	13.15	13.67	679965
2008-09-30	13.61	14.69	13.61	14.62	233859
2008-10-01	14.46	14.54	14.20	14.38	219317
2008-10-02	14.05	14.05	13.44	13.49	184373
2008-10-03	13.71	14.07	13.41	13.41	193828
2008-10-06	12.77	13.08	12.05	12.76	982736
2008-10-07	12.85	13.04	12.09	12.09	1067145
2008-10-08	11.86	12.56	11.35	12.11	254662
2008-10-09	12.17	12.50	11.28	11.28	374969
2008-10-10	10.76	11.73	10.25	11.29	804675
2008-10-13	11.97	12.67	11.68	12.67	206859
2008-10-14	13.21	14.10	12.05	12.36	391109
2008-10-15	12.00	12.03	11.01	11.04	179890
2008-10-16	10.95	11.46	10.50	11.42	210201
2008-10-17	11.32	11.96	11.09	11.44	228344
2008-10-20	11.50	12.26	11.50	12.26	148075
2008-10-21	12.19	12.19	11.66	11.76	145047
2008-10-22	11.39	11.46	10.81	11.08	187275
2008-10-23	11.04	11.32	10.55	11.14	180754
2008-10-24	10.33	10.83	10.17	10.75	107615
2008-10-27	10.35	10.85	10.26	10.30	161729
2008-10-28	10.93	11.16	10.25	11.16	450705
2008-10-29	11.09	12.05	11.09	11.30	163821
2008-10-30	11.75	12.10	11.58	12.10	410380
2008-10-31	11.79	12.21	11.73	11.85	218794
2008-11-03	11.93	12.11	11.78	11.88	238411
2008-11-04	12.23	12.43	12.12	12.40	235484
2008-11-05	12.26	12.38	11.77	11.84	2041040
2008-11-06	11.64	11.73	11.18	11.22	2148638
2008-11-07	11.41	11.59	11.33	11.55	244420
2008-11-10	11.79	11.98	11.39	11.58	153710
2008-11-11	11.34	11.46	11.06	11.24	187490
2008-11-12	10.94	11.03	10.60	10.63	152812
2008-11-13	10.61	11.38	10.18	11.36	351893
2008-11-14	11.22	11.42	10.83	10.88	138313
2008-11-17	10.66	10.98	10.60	10.61	166632
2008-11-18	10.52	10.68	10.23	10.51	206209
2008-11-19	10.42	10.72	9.83	9.92	443760
2008-11-20	9.79	10.13	9.24	9.29	997856
2008-11-21	9.60	9.83	9.16	9.81	237776
2008-11-24	9.81	10.51	9.81	10.33	258789
2008-11-25	10.43	10.51	10.16	10.39	186284
2008-11-26	10.27	10.86	10.27	10.86	177190
2008-11-28	10.70	10.86	10.70	10.86	67979
2008-12-01	10.57	10.59	9.88	9.89	128993
2008-12-02	9.98	10.22	9.90	10.22	112693
2008-12-03	9.99	10.44	9.48	10.43	2946924
2008-12-04	10.27	10.45	10.00	10.13	152874
2008-12-05	10.00	10.51	9.84	10.47	279999
2008-12-08	10.60	10.87	10.60	10.75	124073
2008-12-09	10.69	10.96	10.62	10.69	274638
2008-12-10	10.74	10.96	10.69	10.80	405694
2008-12-11	10.69	10.93	10.53	10.55	234902
2008-12-12	10.35	10.60	10.33	10.58	177992
2008-12-15	10.70	10.70	10.39	10.51	211712
2008-12-16	10.66	11.00	10.59	10.95	158093
2008-12-17	10.85	11.00	10.78	10.86	289357
2008-12-18	10.89	11.00	10.62	10.68	256329
2008-12-19	10.76	10.86	10.61	10.64	285420
2008-12-22	10.59	10.61	10.34	10.52	182171
2008-12-23	10.50	10.62	10.35	10.39	486336
2008-12-24	10.42	10.50	10.36	10.42	113099
2008-12-26	10.58	10.59	10.42	10.53	295979
2008-12-29	10.47	10.51	10.29	10.43	272763
2008-12-30	10.52	10.77	10.48	10.77	362799
2008-12-31	10.63	10.84	10.62	10.76	254429
2009-01-02	10.79	11.18	10.73	11.13	123458
2009-01-05	11.13	11.18	11.00	11.10	176975
2009-01-06	11.21	11.29	11.12	11.18	62713
2009-01-07	11.07	11.12	10.90	11.00	114317
2009-01-08	10.90	10.98	10.81	10.98	108485
2009-01-09	11.01	11.01	10.80	10.83	80485
2009-01-12	10.82	10.82	10.58	10.65	184231
2009-01-13	10.61	10.73	10.53	10.64	105531
2009-01-14	10.46	10.47	10.23	10.31	239912
2009-01-15	10.30	10.49	10.11	10.44	93350
2009-01-16	10.55	10.59	10.35	10.56	264780
2009-01-20	10.52	10.53	10.04	10.06	339864
2009-01-21	10.22	10.47	10.13	10.47	138579
2009-01-22	10.27	10.51	10.23	10.43	86228
2009-01-23	10.21	10.53	10.17	10.41	129954
2009-01-26	10.41	10.69	10.41	10.56	236919
2009-01-27	10.58	10.74	10.55	10.66	105177
2009-01-28	10.82	10.97	10.80	10.91	326712
2009-01-29	10.77	10.80	10.64	10.64	112063
2009-01-30	10.67	10.67	10.38	10.43	99040
2009-02-02	10.29	10.53	10.29	10.51	98706
2009-02-03	10.54	10.70	10.44	10.70	116600
2009-02-04	10.68	10.89	10.62	10.64	136207
2009-02-05	10.51	10.90	10.51	10.83	122663
2009-02-06	10.88	11.11	10.83	11.05	107737
2009-02-09	11.08	11.13	10.97	11.09	76200
2009-02-10	11.01	11.07	10.62	10.67	80810
2009-02-11	10.75	10.75	10.57	10.66	69957
2009-02-12	10.53	10.75	10.44	10.74	365157
2009-02-13	10.71	10.83	10.70	10.73	1377397
2009-02-17	10.41	10.50	10.33	10.38	97961
2009-02-18	10.44	10.52	10.28	10.41	116266
2009-02-19	10.49	10.49	10.24	10.26	237673
2009-02-20	10.10	10.31	10.07	10.21	352145
2009-02-23	10.26	10.34	9.86	9.89	271446
2009-02-24	9.91	10.23	9.90	10.17	182930
2009-02-25	10.10	10.31	10.01	10.13	178389
2009-02-26	10.17	10.20	9.84	9.86	299240
2009-02-27	9.66	9.82	9.64	9.65	145383
2009-03-02	9.46	9.57	9.27	9.30	444779
2009-03-03	9.35	9.47	9.24	9.33	322712
2009-03-04	9.36	9.63	9.35	9.46	147978
2009-03-05	9.28	9.40	9.14	9.17	290160
2009-03-06	9.19	9.33	8.94	9.15	306781
2009-03-09	9.03	9.27	8.99	9.07	180241
2009-03-10	9.13	9.49	9.13	9.46	186434
2009-03-11	9.56	9.62	9.46	9.50	131188
2009-03-12	9.48	9.90	9.44	9.87	113768
2009-03-13	9.96	9.96	9.77	9.90	77475
2009-03-16	10.02	10.05	9.80	9.80	145168
2009-03-17	9.81	10.16	9.81	10.13	94057
2009-03-18	10.10	10.39	10.05	10.23	223030
2009-03-19	10.42	10.42	10.10	10.15	172801
2009-03-20	10.19	10.25	9.91	10.00	244116
2009-03-23	10.22	10.55	10.13	10.55	79941
2009-03-24	10.41	10.53	10.36	10.37	102417
2009-03-25	10.44	10.50	10.14	10.40	61419
2009-03-26	10.48	10.66	10.41	10.66	454692
2009-03-27	10.48	10.58	10.42	10.49	105940
2009-03-30	10.25	10.28	10.15	10.28	276433
2009-03-31	10.39	10.54	10.30	10.38	102743
2009-04-01	10.22	10.46	10.14	10.39	79656
2009-04-02	10.66	10.79	10.56	10.67	92529
2009-04-03	10.64	10.73	10.57	10.68	236810
2009-04-06	10.65	10.66	10.49	10.63	111313
2009-04-07	10.53	10.56	10.42	10.46	118949
2009-04-08	10.42	10.62	10.42	10.62	52066
2009-04-09	10.87	10.90	10.75	10.85	113142
2009-04-13	10.90	10.91	10.76	10.87	74814
2009-04-14	10.74	10.84	10.72	10.73	95059
2009-04-15	10.64	10.76	10.58	10.72	82787
2009-04-16	10.85	10.99	10.74	10.97	123020
2009-04-17	10.94	11.04	10.91	10.99	102460
2009-04-20	10.80	10.86	10.63	10.68	266119
2009-04-21	10.58	10.82	10.58	10.79	86571
2009-04-22	10.74	10.99	10.72	10.81	165722
2009-04-23	10.83	10.83	10.67	10.80	69682
2009-04-24	10.86	11.00	10.86	10.96	83449
2009-04-27	10.94	11.05	10.88	10.90	101687
2009-04-28	10.84	11.00	10.80	10.91	66513
2009-04-29	10.92	11.10	10.90	10.98	123988
2009-04-30	11.09	11.21	10.98	11.03	62712
2009-05-01	10.99	11.10	10.91	11.02	64651
2009-05-04	11.05	11.31	11.05	11.31	216491
2009-05-05	11.31	11.31	11.17	11.27	95125
2009-05-06	11.40	11.40	11.15	11.22	69544
2009-05-07	11.35	11.35	11.06	11.12	161926
2009-05-08	11.28	11.32	11.14	11.24	57561
2009-05-11	11.04	11.27	11.04	11.17	188398
2009-05-12	11.26	11.26	11.07	11.18	62325
2009-05-13	11.08	11.10	10.95	10.96	289114
2009-05-14	11.02	11.11	11.01	11.03	91356
2009-05-15	10.97	11.07	10.91	10.93	96576
2009-05-18	11.04	11.16	10.92	11.16	117916
2009-05-19	11.16	11.23	11.11	11.12	194893
2009-05-20	11.19	11.31	11.12	11.14	76773
2009-05-21	11.03	11.10	10.92	11.03	72919
2009-05-22	11.06	11.11	10.97	10.99	53882
2009-05-26	10.99	11.33	10.91	11.30	97787
2009-05-27	11.35	11.36	11.14	11.14	118158
2009-05-28	11.22	11.30	11.07	11.29	95949
2009-05-29	11.31	11.38	11.22	11.38	80779
2009-06-01	11.55	11.69	11.49	11.68	107787
2009-06-02	11.62	11.77	11.61	11.73	89415
2009-06-03	11.72	11.72	11.56	11.67	108509
2009-06-04	11.80	11.80	11.59	11.62	115733
2009-06-05	11.76	11.84	11.63	11.72	206730
2009-06-08	11.65	11.82	11.56	11.71	122406
2009-06-09	11.78	11.85	11.71	11.78	126903
2009-06-10	11.80	11.82	11.57	11.69	157885
2009-06-11	11.68	11.81	11.67	11.67	80977
2009-06-12	11.64	11.71	11.53	11.71	99511
2009-06-15	11.56	11.59	11.42	11.47	64571
2009-06-16	11.50	11.53	11.31	11.31	69468
2009-06-17	11.35	11.55	11.35	11.43	57516
2009-06-18	11.48	11.58	11.42	11.49	154767
2009-06-19	11.55	11.62	11.45	11.49	94515
2009-06-22	11.37	11.40	11.20	11.24	165924
2009-06-23	11.29	11.29	11.16	11.21	78909
2009-06-24	11.32	11.43	11.27	11.31	50931
2009-06-25	11.30	11.60	11.30	11.56	78491
2009-06-26	11.60	11.63	11.53	11.57	1854850
2009-06-29	11.56	11.68	11.52	11.66	110668
2009-06-30	11.62	11.66	11.50	11.55	85148
2009-07-01	11.62	11.69	11.55	11.58	55573
2009-07-02	11.47	11.47	11.29	11.29	130531
2009-07-06	11.22	11.36	11.18	11.32	149431
2009-07-07	11.30	11.37	11.09	11.10	139157
2009-07-08	11.15	11.19	11.01	11.15	113789
2009-07-09	11.26	11.26	11.15	11.17	72786
2009-07-10	11.08	11.24	11.02	11.16	70169
2009-07-13	11.22	11.40	11.09	11.38	59679
2009-07-14	11.39	11.49	11.34	11.48	102877
2009-07-15	11.62	11.75	11.57	11.74	141567
2009-07-16	11.70	11.89	11.70	11.86	72713
2009-07-17	11.88	11.90	11.81	11.88	41175
2009-07-20	11.97	12.02	11.91	12.01	50278
2009-07-21	12.10	12.11	11.93	12.07	36634
2009-07-22	12.01	12.15	12.01	12.09	44878
2009-07-23	12.15	12.39	12.08	12.31	156214
2009-07-24	12.26	12.37	12.20	12.35	123443
2009-07-27	12.40	12.40	12.25	12.35	42333
2009-07-28	12.36	12.40	12.25	12.36	105530
2009-07-29	12.30	12.38	12.28	12.36	96980
2009-07-30	12.49	12.61	12.43	12.43	169193
2009-07-31	12.47	12.55	12.40	12.40	116431
2009-08-03	12.54	12.61	12.48	12.61	96246
2009-08-04	12.59	12.60	12.47	12.53	116306
2009-08-05	12.51	12.55	12.39	12.46	64895
2009-08-06	12.51	12.51	12.35	12.40	78958
2009-08-07	12.53	12.59	12.44	12.55	89091
2009-08-10	12.48	12.52	12.39	12.48	95443
2009-08-11	12.46	12.46	12.35	12.41	72936
2009-08-12	12.36	12.59	12.36	12.51	100592
2009-08-13	12.59	12.59	12.42	12.58	102485
2009-08-14	12.55	12.55	12.32	12.43	45858
2009-08-17	12.23	12.24	11.97	12.18	105748
2009-08-18	12.27	12.34	12.21	12.33	88542
2009-08-19	12.25	12.44	12.22	12.39	133956
2009-08-20	12.45	12.53	12.43	12.51	120410
2009-08-21	12.60	12.69	12.51	12.64	179635
2009-08-24	12.72	12.73	12.60	12.64	1654761
2009-08-25	12.62	12.81	12.62	12.71	74415
2009-08-26	12.74	12.78	12.67	12.76	227848
2009-08-27	12.73	12.79	12.60	12.75	88939
2009-08-28	12.81	12.87	12.70	12.77	97915
2009-08-31	12.66	12.71	12.58	12.66	83270
2009-09-01	12.66	12.78	12.44	12.50	129957
2009-09-02	12.42	12.54	12.42	12.47	393404
2009-09-03	12.58	12.60	12.46	12.59	180761
2009-09-04	12.59	12.75	12.58	12.73	114214
2009-09-08	12.81	12.85	12.74	12.83	62299
2009-09-09	12.87	12.99	12.79	12.97	197599
2009-09-10	12.92	13.09	12.92	13.09	79494
2009-09-11	13.10	13.14	13.04	13.09	108981
2009-09-14	13.00	13.16	13.00	13.14	54342
2009-09-15	13.15	13.20	13.05	13.14	82498
2009-09-16	13.16	13.34	13.13	13.33	117954
2009-09-17	13.29	13.40	13.27	13.32	106633
2009-09-18	13.36	13.38	13.28	13.31	78468
2009-09-21	13.27	13.38	13.25	13.32	94088
2009-09-22	13.39	13.41	13.34	13.35	786341
2009-09-23	13.38	13.48	13.26	13.26	813861
2009-09-24	13.29	13.35	13.10	13.17	844183
2009-09-25	13.16	13.22	13.06	13.10	45477
2009-09-28	13.08	13.38	13.08	13.34	53747
2009-09-29	13.39	13.42	13.30	13.31	80111
2009-09-30	13.38	13.40	13.15	13.30	69761
2009-10-01	13.27	13.27	12.98	12.98	88575
2009-10-02	12.91	13.00	12.86	12.90	68317
2009-10-05	12.93	13.10	12.93	13.05	44308
2009-10-06	13.19	13.30	13.18	13.24	44407
2009-10-07	13.25	13.33	13.23	13.32	57829
2009-10-08	13.43	13.51	13.42	13.43	57930
2009-10-09	13.39	13.53	13.38	13.51	48134
2009-10-12	13.56	13.63	13.49	13.53	69391
2009-10-13	13.49	13.56	13.48	13.52	36956
2009-10-14	13.69	13.77	13.63	13.75	249501
2009-10-15	13.63	13.72	13.62	13.71	58967
2009-10-16	13.64	13.71	13.58	13.67	72734
2009-10-19	13.72	13.81	13.65	13.77	62359
2009-10-20	13.80	13.83	13.67	13.72	57413
2009-10-21	13.71	13.87	13.64	13.64	68041
2009-10-22	13.64	13.78	13.55	13.75	116420
2009-10-23	13.85	13.85	13.71	13.75	87170
2009-10-26	13.75	13.91	13.65	13.70	85469
2009-10-27	13.71	13.71	13.50	13.56	123137
2009-10-28	13.49	13.55	13.27	13.27	105595
2009-10-29	13.39	13.55	13.39	13.53	168063
2009-10-30	13.51	13.56	13.23	13.25	93089
2009-11-02	13.29	13.44	13.18	13.34	196404
2009-11-03	13.27	13.38	13.24	13.35	223251
2009-11-04	13.43	13.54	13.43	13.49	53806
2009-11-05	13.46	13.73	13.46	13.73	87587
2009-11-06	13.64	13.80	13.64	13.77	92711
2009-11-09	13.88	14.06	13.83	14.06	195152
2009-11-10	14.00	14.10	14.00	14.08	124683
2009-11-11	14.15	14.24	14.06	14.15	85243
2009-11-12	14.09	14.19	13.98	13.98	43842
2009-11-13	14.02	14.15	14.02	14.13	83669
2009-11-16	14.24	14.34	14.17	14.26	196059
2009-11-17	14.25	14.30	14.19	14.30	84826
2009-11-18	14.26	14.30	14.18	14.24	68500
2009-11-19	14.19	14.19	13.97	14.06	189504
2009-11-20	13.98	14.05	13.96	14.04	118519
2009-11-23	14.14	14.27	14.14	14.18	76872
2009-11-24	14.18	14.22	14.11	14.20	97580
2009-11-25	14.24	14.25	14.19	14.25	47815
2009-11-27	13.87	14.11	13.87	14.06	75605
2009-11-30	13.99	14.13	13.97	14.13	102830
2009-12-01	14.21	14.32	14.20	14.26	80564
2009-12-02	14.27	14.34	14.22	14.25	87117
2009-12-03	14.30	14.35	14.10	14.11	74560
2009-12-04	14.29	14.33	14.01	14.15	106879
2009-12-07	14.17	14.17	13.99	14.02	87785
2009-12-08	13.91	13.98	13.86	13.92	80649
2009-12-09	13.93	13.99	13.81	13.98	76849
2009-12-10	14.04	14.15	14.04	14.10	54232
2009-12-11	14.18	14.18	14.06	14.09	48352
2009-12-14	14.22	14.23	14.15	14.22	42523
2009-12-15	14.19	14.25	14.14	14.14	52250
2009-12-16	14.22	14.26	14.17	14.17	98180
2009-12-17	14.08	14.12	13.98	13.98	80123
2009-12-18	14.04	14.11	13.99	14.11	33836
2009-12-21	14.13	14.30	14.13	14.28	73134
2009-12-22	14.33	14.35	14.25	14.35	67872
2009-12-23	14.39	14.42	14.32	14.38	123790
2009-12-24	14.45	14.49	14.41	14.49	61006
2009-12-28	14.50	14.54	14.42	14.47	74046
2009-12-29	14.53	14.53	14.47	14.49	38577
2009-12-30	14.42	14.48	14.40	14.40	590352
2009-12-31	14.47	14.50	14.38	14.39	49826
2010-01-04	14.52	14.57	14.46	14.53	69905
2010-01-05	14.57	14.59	14.50	14.57	87011
2010-01-06	14.57	14.63	14.52	14.55	63078
2010-01-07	14.55	14.62	14.52	14.62	61255
2010-01-08	14.60	14.70	14.51	14.69	126917
2010-01-11	14.70	14.75	14.61	14.68	49182
2010-01-12	14.62	14.63	14.48	14.57	49581
2010-01-13	14.62	14.72	14.48	14.69	50219
2010-01-14	14.68	14.75	14.65	14.73	40132
2010-01-15	14.74	14.74	14.52	14.58	31642
2010-01-19	14.52	14.75	14.51	14.75	49738
2010-01-20	14.61	14.64	14.44	14.58	69960
2010-01-21	14.59	14.65	14.31	14.35	74269
2010-01-22	14.26	14.28	13.91	13.92	124120
2010-01-25	14.00	14.06	13.91	14.00	64245
2010-01-26	13.96	14.10	13.93	13.97	42913
2010-01-27	13.91	14.08	13.87	14.06	50181
2010-01-28	14.10	14.10	13.70	13.79	105266
2010-01-29	13.86	13.96	13.57	13.65	736432
2010-02-01	13.72	13.77	13.67	13.75	281821
2010-02-02	13.77	13.91	13.74	13.88	173053
2010-02-03	13.79	13.84	13.75	13.80	48713
2010-02-04	13.70	13.70	13.40	13.40	142130
2010-02-05	13.41	13.46	13.17	13.44	152361
2010-02-08	13.43	13.55	13.35	13.35	90607
2010-02-09	13.50	13.64	13.43	13.53	229457
2010-02-10	13.55	13.60	13.45	13.51	47584
2010-02-11	13.48	13.69	13.44	13.64	87590
2010-02-12	13.48	13.67	13.48	13.67	41921
2010-02-16	13.78	13.85	13.68	13.85	43816
2010-02-17	13.91	13.94	13.87	13.90	149839
2010-02-18	13.93	14.04	13.89	14.03	47235
2010-02-19	14.00	14.03	13.93	13.99	23069
2010-02-22	14.05	14.05	13.95	13.98	60780
2010-02-23	13.93	13.96	13.78	13.80	26307
2010-02-24	13.87	13.97	13.84	13.94	45677
2010-02-25	13.74	13.93	13.69	13.92	43934
2010-02-26	13.94	13.96	13.89	13.93	24756
2010-03-01	13.95	14.11	13.95	14.08	167639
2010-03-02	14.13	14.21	14.11	14.11	48454
2010-03-03	14.14	14.23	14.10	14.14	49252
2010-03-04	14.14	14.19	14.08	14.18	60552
2010-03-05	14.24	14.40	14.24	14.37	37135
2010-03-08	14.37	14.41	14.35	14.37	52156
2010-03-09	14.29	14.48	14.29	14.41	61109
2010-03-10	14.39	14.50	14.39	14.45	36792
2010-03-11	14.44	14.52	14.39	14.52	332833
2010-03-12	14.60	14.61	14.48	14.55	67271
2010-03-15	14.55	14.56	14.44	14.56	44544
2010-03-16	14.53	14.64	14.53	14.64	109741
2010-03-17	14.69	14.79	14.68	14.75	62804
2010-03-18	14.72	14.80	14.72	14.76	55225
2010-03-19	14.80	14.80	14.58	14.62	35459
2010-03-22	14.54	14.79	14.54	14.75	31086
2010-03-23	14.76	14.84	14.69	14.84	34585
2010-03-24	14.76	14.79	14.70	14.72	34831
2010-03-25	14.88	14.91	14.72	14.72	1203449
2010-03-26	14.72	14.80	14.66	14.73	52570
2010-03-29	14.74	14.80	14.72	14.77	58489
2010-03-30	14.76	14.88	14.76	14.82	40369
2010-03-31	14.74	14.81	14.69	14.69	186670
2010-04-01	14.81	14.89	14.70	14.80	55941
2010-04-05	14.87	14.96	14.84	14.93	73139
2010-04-06	14.85	14.95	14.85	14.92	166295
2010-04-07	14.91	14.93	14.79	14.84	54192
2010-04-08	14.83	14.91	14.75	14.87	33555
2010-04-09	14.89	14.98	14.88	14.98	103375
2010-04-12	14.95	15.03	14.95	15.00	48015
2010-04-13	14.95	15.04	14.93	15.03	26796
2010-04-14	15.06	15.22	15.06	15.20	87378
2010-04-15	15.24	15.32	15.24	15.30	70199
2010-04-16	15.25	15.27	15.04	15.08	35006
2010-04-19	15.02	15.13	14.93	15.11	41542
2010-04-20	15.19	15.27	15.16	15.26	65697
2010-04-21	15.28	15.29	15.16	15.24	29246
2010-04-22	15.09	15.28	15.01	15.27	38475
2010-04-23	15.25	15.34	15.23	15.33	34928
2010-04-26	15.33	15.37	15.31	15.32	36986
2010-04-27	15.23	15.24	14.92	14.95	53063
2010-04-28	15.03	15.03	14.86	14.98	35558
2010-04-29	15.06	15.20	15.06	15.18	17304
2010-04-30	15.18	15.18	14.89	14.91	30697
2010-05-03	14.94	15.10	14.93	15.06	48508
2010-05-04	14.85	14.88	14.57	14.59	77920
2010-05-05	14.52	14.65	14.43	14.53	54769
2010-05-06	14.46	14.62	8.73	14.08	124971
2010-05-07	14.01	14.11	13.58	13.80	177483
2010-05-10	14.36	14.52	14.36	14.50	198370
2010-05-11	14.32	14.65	14.32	14.47	88595
2010-05-12	14.56	14.72	14.55	14.71	76708
2010-05-13	14.71	14.75	14.49	14.56	39322
2010-05-14	14.37	14.37	14.11	14.23	48022
2010-05-17	14.25	14.27	13.99	14.22	54126
2010-05-18	14.32	14.41	14.01	14.03	39173
2010-05-19	14.03	14.03	13.79	13.95	31034
2010-05-20	13.64	13.70	13.42	13.44	126092
2010-05-21	13.19	13.66	13.14	13.62	64400
2010-05-24	13.61	13.67	13.47	13.47	23527
2010-05-25	13.14	13.52	13.07	13.52	189119
2010-05-26	13.60	13.78	13.43	13.46	61997
2010-05-27	13.76	13.92	13.68	13.92	45195
2010-05-28	13.90	13.92	13.71	13.88	16271
2010-06-01	13.63	13.84	13.61	13.61	34025
2010-06-02	13.58	13.87	13.56	13.87	44313
2010-06-03	14.00	14.02	13.90	13.99	23349
2010-06-04	13.71	13.84	13.47	13.48	95529
2010-06-07	13.49	13.60	13.25	13.25	224273
2010-06-08	13.24	13.34	13.10	13.33	186118
2010-06-09	13.39	13.57	13.23	13.26	89234
2010-06-10	13.47	13.70	13.47	13.70	64490
2010-06-11	13.54	13.82	13.54	13.82	70406
2010-06-14	13.99	13.99	13.77	13.77	46433
2010-06-15	13.85	14.14	13.84	14.14	40760
2010-06-16	14.05	14.20	14.05	14.13	41913
2010-06-17	14.18	14.18	14.00	14.11	34504
2010-06-18	14.13	14.16	14.05	14.10	44045
2010-06-21	14.24	14.30	13.98	14.02	48828
2010-06-22	14.06	14.14	13.78	13.80	37565
2010-06-23	13.78	13.80	13.65	13.73	26460
2010-06-24	13.63	13.66	13.43	13.45	44926
2010-06-25	13.49	13.63	13.43	13.57	73515
2010-06-28	13.56	13.60	13.46	13.46	19075
2010-06-29	13.25	13.25	12.86	12.94	174983
2010-06-30	12.88	13.06	12.78	12.80	93373
2010-07-01	12.78	12.86	12.58	12.83	111528
2010-07-02	12.86	12.88	12.71	12.83	96812
2010-07-06	12.99	13.05	12.72	12.77	44380
2010-07-07	12.83	13.26	12.83	13.26	19977
2010-07-08	13.35	13.39	13.22	13.36	32233
2010-07-09	13.36	13.49	13.36	13.49	41325
2010-07-12	13.49	13.55	13.39	13.48	44376
2010-07-13	13.62	13.78	13.62	13.74	112300
2010-07-14	13.70	13.82	13.67	13.73	52388
2010-07-15	13.73	13.77	13.56	13.76	41524
2010-07-16	13.65	13.66	13.31	13.31	54756
2010-07-19	13.37	13.44	13.30	13.39	51405
2010-07-20	13.23	13.61	13.22	13.59	62445
2010-07-21	13.68	13.68	13.38	13.39	87758
2010-07-22	13.58	13.77	13.58	13.74	27878
2010-07-23	13.66	13.85	13.61	13.85	67597
2010-07-26	13.86	13.98	13.83	13.97	41247
2010-07-27	14.02	14.04	13.85	13.90	75958
2010-07-28	13.90	13.94	13.80	13.83	42480
2010-07-29	13.93	13.98	13.64	13.74	60061
2010-07-30	13.59	13.78	13.59	13.75	35815
2010-08-02	14.00	14.13	13.94	14.11	35778
2010-08-03	14.05	14.10	14.00	14.04	45925
2010-08-04	14.08	14.23	14.08	14.23	66200
2010-08-05	14.15	14.20	14.11	14.18	25516
2010-08-06	14.10	14.18	13.95	14.12	95251
2010-08-09	14.25	14.27	14.19	14.26	35276
2010-08-10	14.15	14.22	14.05	14.18	12835
2010-08-11	13.90	13.95	13.69	13.74	51844
2010-08-12	13.46	13.62	13.43	13.57	32314
2010-08-13	13.54	13.58	13.50	13.52	25783
2010-08-16	13.43	13.58	13.37	13.49	78642
2010-08-17	13.62	13.84	13.61	13.73	80401
2010-08-18	13.74	13.82	13.64	13.78	118006
2010-08-19	13.71	13.72	13.46	13.54	261687
2010-08-20	13.49	13.53	13.39	13.50	41452
2010-08-23	13.55	13.62	13.43	13.43	64194
2010-08-24	13.29	13.29	13.07	13.17	80637
2010-08-25	13.08	13.25	13.07	13.24	222392
2010-08-26	13.29	13.32	13.11	13.16	54851
2010-08-27	13.25	13.36	13.02	13.34	52012
2010-08-30	13.30	13.36	13.16	13.16	34349
2010-08-31	13.09	13.19	13.03	13.09	40923
2010-09-01	13.32	13.53	13.30	13.51	66980
2010-09-02	13.56	13.72	13.55	13.70	65562
2010-09-03	13.86	13.93	13.81	13.91	36535
2010-09-07	13.87	13.87	13.79	13.80	15633
2010-09-08	13.85	13.96	13.81	13.88	24193
2010-09-09	14.05	14.05	13.90	13.94	65202
2010-09-10	13.94	14.01	13.93	13.98	57966
2010-09-13	14.18	14.20	14.11	14.14	35421
2010-09-14	14.14	14.28	14.09	14.18	28846
2010-09-15	14.17	14.27	14.17	14.26	46797
2010-09-16	14.20	14.25	14.17	14.23	62446
2010-09-17	14.32	14.32	14.22	14.29	132318
2010-09-20	14.42	14.52	14.41	14.51	52867
2010-09-21	14.51	14.55	14.43	14.45	69044
2010-09-22	14.44	14.49	14.34	14.41	96200
2010-09-23	14.27	14.45	14.25	14.30	19493
2010-09-24	14.46	14.64	14.46	14.61	45730
2010-09-27	14.65	14.65	14.56	14.56	55530
2010-09-28	14.54	14.68	14.42	14.66	52724
2010-09-29	14.57	14.67	14.55	14.64	44985
2010-09-30	14.68	14.75	14.49	14.58	74360
2010-10-01	14.72	14.72	14.56	14.62	140023
2010-10-04	14.58	14.64	14.42	14.46	374156
2010-10-05	14.60	14.82	14.60	14.77	47243
2010-10-06	14.79	14.80	14.67	14.72	31408
2010-10-07	14.73	14.74	14.61	14.73	43573
2010-10-08	14.71	14.86	14.66	14.82	16504
2010-10-11	14.86	14.90	14.82	14.82	18635
2010-10-12	14.79	14.92	14.71	14.86	41005
2010-10-13	14.93	15.12	14.93	15.06	46490
2010-10-14	15.02	15.11	14.96	15.03	37627
2010-10-15	15.16	15.19	15.05	15.19	27971
2010-10-18	15.16	15.21	15.13	15.20	49190
2010-10-19	15.00	15.13	14.92	15.01	36328
2010-10-20	15.03	15.23	15.03	15.13	39973
2010-10-21	15.20	15.34	15.13	15.22	14316
2010-10-22	15.30	15.30	15.21	15.28	88892
2010-10-25	15.39	15.49	15.34	15.34	24087
2010-10-26	15.30	15.42	15.29	15.37	42422
2010-10-27	15.30	15.38	15.21	15.38	72356
2010-10-28	15.41	15.41	15.23	15.33	45379
2010-10-29	15.28	15.33	15.27	15.31	23713
2010-11-01	15.39	15.44	15.22	15.33	21023
2010-11-02	15.46	15.53	15.42	15.48	21789
2010-11-03	15.53	15.53	15.33	15.52	18557
2010-11-04	15.72	15.86	15.72	15.84	184389
2010-11-05	15.85	15.92	15.84	15.84	76332
2010-11-08	15.82	15.90	15.81	15.87	74657
2010-11-09	15.86	15.94	15.70	15.74	34487
2010-11-10	15.77	15.83	15.65	15.81	24309
2010-11-11	15.65	15.75	15.59	15.72	27933
2010-11-12	15.65	15.74	15.48	15.54	23397
2010-11-15	15.64	15.65	15.51	15.52	74989
2010-11-16	15.46	15.47	15.20	15.23	54359
2010-11-17	15.23	15.37	15.23	15.32	54272
2010-11-18	15.45	15.65	15.45	15.59	56860
2010-11-19	15.61	15.68	15.54	15.67	30550
2010-11-22	15.58	15.70	15.54	15.70	18420
2010-11-23	15.53	15.53	15.44	15.48	72685
2010-11-24	15.57	15.78	15.57	15.78	27298
2010-11-26	15.63	15.73	15.62	15.68	19084
2010-11-29	15.58	15.69	15.45	15.66	42031
2010-11-30	15.48	15.64	15.46	15.59	42646
2010-12-01	15.81	15.97	15.81	15.90	77783
2010-12-02	15.91	16.10	15.91	16.10	35908
2010-12-03	16.01	16.13	16.01	16.13	34231
2010-12-06	16.11	16.16	16.07	16.13	23723
2010-12-07	16.31	16.31	16.14	16.14	15663
2010-12-08	16.17	16.17	16.07	16.16	40073
2010-12-09	16.23	16.24	16.15	16.24	34378
2010-12-10	16.26	16.32	16.21	16.30	23592
2010-12-13	16.39	16.43	16.34	16.36	40304
2010-12-14	16.35	16.43	16.32	16.35	102532
2010-12-15	16.35	16.42	16.26	16.29	37260
2010-12-16	16.28	16.40	16.24	16.30	43662
2010-12-17	16.26	16.29	16.22	16.23	24353
2010-12-20	16.30	16.30	16.16	16.24	34347
2010-12-21	16.28	16.34	16.28	16.34	69277
2010-12-22	16.34	16.34	16.27	16.29	27493
2010-12-23	16.31	16.32	16.23	16.26	28616
2010-12-27	16.22	16.32	16.18	16.30	16187
2010-12-28	16.30	16.31	16.23	16.27	22154
2010-12-29	16.30	16.34	16.29	16.29	25448
2010-12-30	16.29	16.32	16.26	16.27	39190
2010-12-31	16.24	16.28	16.21	16.25	54947
2011-01-03	16.42	16.48	16.38	16.38	40734
2011-01-04	16.45	16.45	16.22	16.29	22795
2011-01-05	16.25	16.39	16.25	16.34	31013
2011-01-06	16.36	16.39	16.30	16.32	42183
2011-01-07	16.37	16.39	16.27	16.33	16510
2011-01-10	16.24	16.42	16.23	16.39	63728
2011-01-11	16.44	16.49	16.38	16.44	19576
2011-01-12	16.57	16.57	16.47	16.52	35981
2011-01-13	16.50	16.54	16.47	16.49	63570
2011-01-14	16.53	16.63	16.50	16.60	59198
2011-01-18	16.60	16.68	16.60	16.66	23413
2011-01-19	16.68	16.68	16.48	16.51	16985
2011-01-20	16.43	16.47	16.30	16.41	30635
2011-01-21	16.57	16.57	16.39	16.39	35910
2011-01-24	16.39	16.52	16.39	16.50	58954
2011-01-25	16.45	16.49	16.35	16.49	33920
2011-01-26	16.49	16.59	16.49	16.57	267242
2011-01-27	16.59	16.62	16.53	16.59	23884
2011-01-28	16.58	16.60	16.20	16.22	30446
2011-01-31	16.21	16.38	16.21	16.37	52613
2011-02-01	16.44	16.62	16.44	16.57	44422
2011-02-02	16.51	16.60	16.51	16.53	23874
2011-02-03	16.52	16.63	16.50	16.58	17349
2011-02-04	16.62	16.69	16.57	16.69	15773
2011-02-07	16.71	16.86	16.71	16.79	27745
2011-02-08	16.80	16.89	16.79	16.88	21674
2011-02-09	16.89	16.93	16.83	16.91	31535
2011-02-10	16.81	17.04	16.81	16.97	398004
2011-02-11	16.97	17.18	16.96	17.14	282338
2011-02-14	17.15	17.16	17.08	17.13	45669
2011-02-15	17.08	17.12	17.04	17.12	14516
2011-02-16	17.11	17.24	17.07	17.19	30175
2011-02-17	17.13	17.20	17.10	17.19	30132
2011-02-18	17.18	17.28	17.18	17.26	18738
2011-02-22	17.06	17.10	16.75	16.79	37805
2011-02-23	16.76	16.81	16.49	16.60	37592
2011-02-24	16.54	16.73	16.51	16.65	712803
2011-02-25	16.73	16.88	16.73	16.84	60861
2011-02-28	16.89	16.96	16.84	16.90	39757
2011-03-01	16.98	16.98	16.65	16.65	35355
2011-03-02	16.64	16.79	16.62	16.74	36159
2011-03-03	16.87	17.11	16.87	17.09	21988
2011-03-04	17.11	17.11	16.86	17.00	25908
2011-03-07	17.03	17.10	16.72	16.79	16970
2011-03-08	16.80	17.00	16.73	17.00	21893
2011-03-09	16.90	16.92	16.80	16.87	29832
2011-03-10	16.65	16.70	16.53	16.56	31666
2011-03-11	16.47	16.73	16.47	16.65	23605
2011-03-14	16.56	16.60	16.40	16.52	32233
2011-03-15	16.10	16.41	15.95	16.35	79507
2011-03-16	16.27	16.36	15.99	16.08	41950
2011-03-17	16.30	16.32	16.18	16.23	24090
2011-03-18	16.39	16.39	16.18	16.21	16501
2011-03-21	16.51	16.54	16.50	16.50	23414
2011-03-22	16.52	16.52	16.44	16.44	36825
2011-03-23	16.40	16.59	16.36	16.59	24333
2011-03-24	16.64	16.78	16.58	16.74	15404
2011-03-25	16.80	16.90	16.80	16.82	31291
2011-03-28	16.90	16.88	16.79	16.79	40698
2011-03-29	16.80	16.94	16.74	16.93	34677
2011-03-30	17.08	17.08	17.01	17.03	21237
2011-03-31	17.04	17.10	17.03	17.05	65262
2011-04-01	17.21	17.27	17.13	17.18	12439
2011-04-04	17.20	17.24	17.12	17.18	16903
2011-04-05	17.13	17.23	17.13	17.13	21478
2011-04-06	17.24	17.24	17.05	17.12	61243
2011-04-07	17.18	17.18	17.01	17.09	24505
2011-04-08	17.15	17.17	16.93	16.98	22466
2011-04-11	17.00	17.06	16.92	16.96	36488
2011-04-12	16.86	16.90	16.79	16.85	39908
2011-04-13	16.96	17.00	16.85	16.98	31052
2011-04-14	16.93	17.00	16.80	16.98	79554
2011-04-15	16.99	17.03	16.95	16.98	29719
2011-04-18	16.79	16.81	16.66	16.81	41116
2011-04-19	16.86	16.91	16.80	16.90	24564
2011-04-20	17.19	17.22	17.13	17.18	39320
2011-04-21	17.30	17.35	17.30	17.34	21265
2011-04-25	17.33	17.33	17.23	17.28	15258
2011-04-26	17.36	17.48	17.33	17.45	47974
2011-04-27	17.49	17.53	17.36	17.51	56532
2011-04-28	17.53	17.62	17.53	17.60	164856
2011-04-29	17.63	17.68	17.61	17.64	38699
2011-05-02	17.73	17.76	17.60	17.62	35096
2011-05-03	17.62	17.62	17.42	17.51	32592
2011-05-04	17.52	17.53	17.30	17.37	57520
2011-05-05	17.28	17.45	17.15	17.23	60187
2011-05-06	17.42	17.52	17.30	17.31	58424
2011-05-09	17.37	17.46	17.31	17.40	32757
2011-05-10	17.52	17.60	17.49	17.56	22388
2011-05-11	17.57	17.57	17.28	17.35	29725
2011-05-12	17.33	17.49	17.23	17.44	23964
2011-05-13	17.47	17.49	17.30	17.30	14514
2011-05-16	17.23	17.36	17.15	17.15	21168
2011-05-17	17.11	17.15	17.00	17.10	40925
2011-05-18	17.12	17.33	17.08	17.33	15149
2011-05-19	17.40	17.43	17.31	17.38	39096
2011-05-20	17.37	17.37	17.21	17.28	21123
2011-05-23	17.03	17.05	16.95	17.01	52326
2011-05-24	17.09	17.09	16.97	16.97	33616
2011-05-25	16.94	17.17	16.94	17.12	12158
2011-05-26	17.13	17.26	17.04	17.22	39722
2011-05-27	17.28	17.32	17.23	17.26	31340
2011-05-31	17.46	17.46	17.33	17.45	22887
2011-06-01	17.46	17.46	17.04	17.04	17473
2011-06-02	17.03	17.15	16.95	17.09	32851
2011-06-03	16.89	16.99	16.81	16.86	19859
2011-06-06	16.84	16.87	16.69	16.69	23748
2011-06-07	16.74	16.82	16.67	16.67	49100
2011-06-08	16.64	16.66	16.55	16.59	61864
2011-06-09	16.59	16.76	16.57	16.69	33356
2011-06-10	16.57	16.65	16.40	16.44	90360
2011-06-13	16.47	16.50	16.31	16.36	21808
2011-06-14	16.59	16.70	16.58	16.65	31901
2011-06-15	16.54	16.59	16.30	16.35	49653
2011-06-16	16.38	16.41	16.15	16.26	39272
2011-06-17	16.45	16.45	16.26	16.30	23426
2011-06-20	16.23	16.40	16.22	16.36	22112
2011-06-21	16.44	16.73	16.44	16.66	11185
2011-06-22	16.67	16.73	16.58	16.58	37514
2011-06-23	16.36	16.57	16.29	16.57	22006
2011-06-24	16.51	16.51	16.35	16.35	9718
2011-06-27	16.35	16.61	16.31	16.52	17298
2011-06-28	16.69	16.87	16.69	16.85	12524
2011-06-29	16.94	17.09	16.90	17.09	18752
2011-06-30	17.17	17.32	17.13	17.27	80591
2011-07-01	17.28	17.60	17.28	17.58	25898
2011-07-05	17.58	17.68	17.56	17.66	34184
2011-07-06	17.59	17.72	17.58	17.72	14848
2011-07-07	17.83	17.95	17.83	17.90	38255
2011-07-08	17.69	17.78	17.64	17.77	175080
2011-07-11	17.60	17.61	17.37	17.39	11329
2011-07-12	17.40	17.41	17.25	17.25	24573
2011-07-13	17.37	17.54	17.30	17.33	86734
2011-07-14	17.39	17.47	17.16	17.16	18122
2011-07-15	17.29	17.37	17.19	17.35	36093
2011-07-18	17.27	17.30	17.12	17.23	14300
2011-07-19	17.36	17.58	17.36	17.56	19559
2011-07-20	17.55	17.55	17.45	17.47	10137
2011-07-21	17.58	17.79	17.57	17.72	24446
2011-07-22	17.70	17.76	17.66	17.72	12605
2011-07-25	17.56	17.75	17.56	17.67	38416
2011-07-26	17.64	17.65	17.48	17.54	64191
2011-07-27	17.45	17.45	17.09	17.09	27498
2011-07-28	17.11	17.26	17.03	17.03	115208
2011-07-29	16.83	17.09	16.79	16.97	50836
2011-08-01	17.19	17.24	16.75	16.93	89477
2011-08-02	16.83	16.89	16.41	16.41	89146
2011-08-03	16.40	16.57	16.17	16.56	96113
2011-08-04	16.34	16.34	15.69	15.70	177233
2011-08-05	15.91	15.98	15.18	15.67	107372
2011-08-08	14.83	15.33	14.52	14.52	370146
2011-08-09	14.79	15.21	14.24	15.18	250924
2011-08-10	14.92	15.04	14.69	14.70	113280
2011-08-11	14.75	15.40	14.71	15.26	125155
2011-08-12	15.48	15.50	15.25	15.42	77970
2011-08-15	15.51	15.69	15.48	15.67	44617
2011-08-16	15.52	15.58	15.32	15.45	31849
2011-08-17	15.54	15.67	15.33	15.39	145439
2011-08-18	14.99	15.05	14.42	14.57	57749
2011-08-19	14.34	14.75	14.31	14.33	35118
2011-08-22	14.63	14.63	14.30	14.31	33878
2011-08-23	14.39	14.89	14.33	14.89	43527
2011-08-24	14.90	15.12	14.83	15.12	48292
2011-08-25	15.18	15.21	14.85	14.89	49140
2011-08-26	14.76	15.22	14.59	15.16	12684
2011-08-29	15.44	15.64	15.41	15.64	20568
2011-08-30	15.62	15.80	15.49	15.75	20345
2011-08-31	15.85	15.94	15.66	15.74	16430
2011-09-01	15.77	15.82	15.60	15.60	34216
2011-09-02	15.31	15.38	15.20	15.27	23399
2011-09-06	14.82	15.21	14.76	15.21	31689
2011-09-07	15.47	15.62	15.41	15.61	33025
2011-09-08	15.52	15.68	15.43	15.46	26749
2011-09-09	15.28	15.33	14.99	15.05	38685
2011-09-12	15.04	15.17	14.82	15.15	38911
2011-09-13	15.18	15.38	15.16	15.37	19280
2011-09-14	15.43	15.73	15.34	15.57	12249
2011-09-15	15.75	15.81	15.57	15.81	46103
2011-09-16	15.82	15.88	15.73	15.80	11493
2011-09-19	15.55	15.79	15.49	15.73	22402
2011-09-20	15.73	15.95	15.67	15.67	54058
2011-09-21	15.67	15.69	15.20	15.20	17599
2011-09-22	14.77	14.88	14.49	14.73	56597
2011-09-23	14.58	14.83	14.52	14.78	50419
2011-09-26	14.84	15.08	14.68	15.08	14562
2011-09-27	15.36	15.48	15.16	15.20	23848
2011-09-28	15.27	15.29	14.84	14.86	19919
2011-09-29	15.07	15.07	14.54	14.77	38240
2011-09-30	14.57	14.62	14.37	14.39	68748
2011-10-03	14.25	14.43	14.00	14.02	64656
2011-10-04	13.79	14.36	13.67	14.33	92199
2011-10-05	14.34	14.61	14.22	14.59	46529
2011-10-06	14.66	14.92	14.55	14.92	206046
2011-10-07	14.97	15.00	14.75	14.80	28999
2011-10-10	15.13	15.30	15.13	15.29	30530
2011-10-11	15.26	15.42	15.26	15.35	17576
2011-10-12	15.46	15.59	15.40	15.40	118055
2011-10-13	15.35	15.49	15.29	15.44	17286
2011-10-14	15.70	15.76	15.61	15.76	15900
2011-10-17	15.74	15.77	15.52	15.52	25224
2011-10-18	15.53	15.88	15.40	15.79	36983
2011-10-19	15.74	15.83	15.54	15.54	15022
2011-10-20	15.58	15.70	15.48	15.62	37439
2011-10-21	15.84	15.92	15.76	15.92	16210
2011-10-24	15.95	16.17	15.95	16.15	22803
2011-10-25	16.08	16.08	15.77	15.77	21541
2011-10-26	15.97	15.98	15.67	15.90	17014
2011-10-27	16.28	16.58	16.24	16.48	58888
2011-10-28	16.38	16.57	16.38	16.55	49110
2011-10-31	16.38	16.42	16.16	16.16	11743
2011-11-01	15.73	15.91	15.64	15.73	32045
2011-11-02	16.00	16.06	15.92	16.02	51081
2011-11-03	16.20	16.40	16.08	16.37	25532
2011-11-04	16.24	16.36	16.17	16.32	11637
2011-11-07	16.35	16.40	16.15	16.40	17081
2011-11-08	16.53	16.63	16.40	16.62	18158
2011-11-09	16.19	16.28	16.00	16.02	34664
2011-11-10	16.20	16.23	15.98	16.14	22196
2011-11-11	16.35	16.50	16.35	16.44	9029
2011-11-14	16.39	16.42	16.30	16.35	8459
2011-11-15	16.29	16.53	16.28	16.46	32119
2011-11-16	16.33	16.51	16.21	16.21	43416
2011-11-17	16.19	16.19	15.82	15.92	93706
2011-11-18	15.97	15.98	15.82	15.88	20633
2011-11-21	15.68	15.68	15.47	15.59	16887
2011-11-22	15.58	15.68	15.48	15.55	23235
2011-11-23	15.41	15.44	15.23	15.23	27503
2011-11-25	15.27	15.33	15.19	15.19	4790
2011-11-28	15.59	15.70	15.55	15.66	40175
2011-11-29	15.69	15.80	15.65	15.68	32159
2011-11-30	16.11	16.21	16.06	16.20	83462
2011-12-01	16.16	16.30	16.15	16.24	70892
2011-12-02	16.35	16.40	16.21	16.21	121672
2011-12-05	16.43	16.48	16.24	16.32	32568
2011-12-06	16.33	16.36	16.25	16.32	17400
2011-12-07	16.20	16.33	16.13	16.31	12838
2011-12-08	16.20	16.28	16.01	16.01	12931
2011-12-09	16.17	16.29	16.14	16.27	10403
2011-12-12	16.16	16.16	15.99	16.12	34607
2011-12-13	16.23	16.27	15.91	15.94	12106
2011-12-14	15.89	15.89	15.68	15.71	29043
2011-12-15	15.87	15.89	15.70	15.71	33135
2011-12-16	15.73	15.86	15.67	15.73	48907
2011-12-19	15.76	15.86	15.61	15.61	14025
2011-12-20	15.87	16.03	15.87	16.02	30855
2011-12-21	16.02	16.02	15.85	15.99	39317
2011-12-22	16.06	16.06	15.94	16.00	13189
2011-12-23	16.03	16.14	16.01	16.14	18287
2011-12-27	16.14	16.28	16.14	16.23	6983
2011-12-28	16.20	16.20	16.04	16.06	26639
2011-12-29	16.11	16.20	16.08	16.19	56570
2011-12-30	16.20	16.23	16.12	16.12	23092
2012-01-03	16.38	16.42	16.23	16.23	19583
2012-01-04	16.18	16.30	16.18	16.28	7757
2012-01-05	16.26	16.32	16.15	16.31	43407
2012-01-06	16.32	16.32	16.23	16.26	12985
2012-01-09	16.29	16.30	16.19	16.25	41336
2012-01-10	16.41	16.41	16.29	16.32	10955
2012-01-11	16.28	16.32	16.27	16.30	23537
2012-01-12	16.30	16.36	16.26	16.36	11265
2012-01-13	16.28	16.31	16.22	16.31	18905
2012-01-17	16.46	16.48	16.41	16.44	31040
2012-01-18	16.44	16.63	16.44	16.63	60133
2012-01-19	16.70	16.71	16.64	16.69	29872
2012-01-20	16.62	16.62	16.54	16.55	10186
2012-01-23	16.58	16.66	16.50	16.61	15682
2012-01-24	16.55	16.69	16.55	16.69	21715
2012-01-25	16.68	16.86	16.64	16.84	23345
2012-01-26	16.88	16.90	16.69	16.74	35626
2012-01-27	16.73	16.80	16.68	16.77	9187
2012-01-30	16.67	16.74	16.57	16.74	11733
2012-01-31	16.83	16.85	16.71	16.78	20502
2012-02-01	16.91	17.00	16.89	16.90	28669
2012-02-02	16.97	17.08	16.94	17.02	36141
2012-02-03	17.16	17.23	17.16	17.22	16549
2012-02-06	17.19	17.22	17.15	17.18	38700
2012-02-07	17.18	17.26	17.18	17.25	46533
2012-02-08	17.29	17.32	17.21	17.28	20943
2012-02-09	17.35	17.42	17.33	17.40	12805
2012-02-10	17.29	17.36	17.22	17.35	56452
2012-02-13	17.44	17.46	17.40	17.43	36143
2012-02-14	17.42	17.51	17.41	17.51	41338
2012-02-15	17.59	17.64	17.40	17.40	246516
2012-02-16	17.43	17.54	17.43	17.53	46978
2012-02-17	17.58	17.60	17.53	17.58	89191
2012-02-21	17.61	17.67	17.55	17.58	84642
2012-02-22	17.60	17.68	17.58	17.64	82909
2012-02-23	17.61	17.72	17.60	17.71	103762
2012-02-24	17.76	17.84	17.74	17.79	355462
2012-02-27	17.68	17.86	17.66	17.83	27761
2012-02-28	17.85	17.87	17.79	17.87	19404
2012-02-29	17.91	17.93	17.82	17.83	38583
2012-03-01	17.89	17.97	17.72	17.94	37471
2012-03-02	17.94	17.98	17.90	17.94	393137
2012-03-05	17.91	17.96	17.84	17.92	29785
2012-03-06	17.72	17.77	17.62	17.69	35832
2012-03-07	17.71	17.85	17.71	17.82	10222
2012-03-08	17.93	18.03	17.91	17.98	84358
2012-03-09	18.04	18.13	18.03	18.09	24968
2012-03-12	18.07	18.10	18.04	18.09	8507
2012-03-13	18.19	18.35	18.14	18.33	26703
2012-03-14	18.37	18.40	18.30	18.34	38705
2012-03-15	18.38	18.45	18.33	18.43	17097
2012-03-16	18.44	18.46	18.38	18.38	18537
2012-03-19	18.41	18.55	18.39	18.53	25411
2012-03-20	18.45	18.49	18.40	18.47	14021
2012-03-21	18.49	18.58	18.49	18.52	21912
2012-03-22	18.39	18.54	18.39	18.51	56851
2012-03-23	18.47	18.52	18.39	18.52	25464
2012-03-26	18.61	18.78	18.61	18.78	16243
2012-03-27	18.78	18.81	18.72	18.72	40710
2012-03-28	18.75	18.75	18.53	18.61	22840
2012-03-29	18.52	18.60	18.45	18.59	10095
2012-03-30	18.69	18.69	18.56	18.61	30747
2012-04-02	18.62	18.82	18.62	18.78	12377
2012-04-03	18.76	18.85	18.70	18.80	75851
2012-04-04	18.69	18.71	18.56	18.63	40468
2012-04-05	18.59	18.77	18.59	18.75	78629
2012-04-09	18.51	18.69	18.45	18.64	159289
2012-04-10	18.60	18.61	18.26	18.27	63306
2012-04-11	18.41	18.48	18.40	18.46	141211
2012-04-12	18.48	18.70	18.48	18.67	133364
2012-04-13	18.66	18.67	18.56	18.60	19575
2012-04-16	18.64	18.64	18.43	18.49	24952
2012-04-17	18.59	18.74	18.58	18.68	15184
2012-04-18	18.66	18.79	18.65	18.72	38889
2012-04-19	18.66	18.70	18.41	18.44	127037
2012-04-20	18.53	18.62	18.50	18.52	108015
2012-04-23	18.38	18.38	18.18	18.32	143503
2012-04-24	18.34	18.36	18.17	18.23	289260
2012-04-25	18.43	18.60	18.43	18.59	148430
2012-04-26	18.59	18.78	18.58	18.76	139370
2012-04-27	18.80	18.91	18.71	18.81	42089
2012-04-30	18.82	18.82	18.70	18.73	29263
2012-05-01	18.73	18.94	18.71	18.78	80296
2012-05-02	18.70	18.90	18.69	18.89	76806
2012-05-03	18.90	18.90	18.69	18.72	68940
2012-05-04	18.63	18.63	18.37	18.39	51710
2012-05-07	18.30	18.43	18.30	18.35	14694
2012-05-08	18.24	18.27	17.98	18.22	49553
2012-05-09	18.10	18.22	17.97	18.11	52177
2012-05-10	18.20	18.20	18.09	18.09	20184
2012-05-11	18.13	18.24	18.09	18.11	239591
2012-05-14	17.96	18.05	17.90	17.90	56174
2012-05-15	17.89	18.11	17.87	17.90	36384
2012-05-16	17.97	18.01	17.86	17.88	19051
2012-05-17	17.80	17.80	17.43	17.43	22897
2012-05-18	17.51	17.57	17.27	17.29	77962
2012-05-21	17.32	17.63	17.28	17.63	36658
2012-05-22	17.72	17.86	17.65	17.70	29970
2012-05-23	17.59	17.81	17.49	17.77	43997
2012-05-24	17.82	17.82	17.67	17.78	44205
2012-05-25	17.78	17.81	17.74	17.74	11316
2012-05-29	17.88	17.98	17.80	17.91	24955
2012-05-30	17.80	17.80	17.70	17.72	57350
2012-05-31	17.70	17.75	17.51	17.65	131618
2012-06-01	17.33	17.38	17.09	17.09	54519
2012-06-04	17.09	17.19	16.99	17.19	57250
2012-06-05	17.06	17.24	17.06	17.23	79744
2012-06-06	17.35	17.61	17.35	17.60	64976
2012-06-07	17.82	17.83	17.60	17.60	20171
2012-06-08	17.57	17.75	17.51	17.71	28014
2012-06-11	17.88	17.88	17.51	17.51	28833
2012-06-12	17.57	17.72	17.48	17.72	33613
2012-06-13	17.67	17.72	17.47	17.52	22184
2012-06-14	17.64	17.72	17.58	17.68	228168
2012-06-15	17.69	17.81	17.68	17.81	16744
2012-06-18	17.76	17.99	17.70	17.94	18756
2012-06-19	18.01	18.18	18.01	18.13	64915
2012-06-20	18.11	18.14	17.96	18.07	56404
2012-06-21	18.05	18.05	17.62	17.64	10558
2012-06-22	17.72	17.81	17.68	17.81	27404
2012-06-25	17.65	17.65	17.48	17.52	39419
2012-06-26	17.57	17.69	17.51	17.64	109257
2012-06-27	17.67	17.76	17.63	17.67	19560
2012-06-28	17.58	17.58	17.38	17.56	40771
2012-06-29	17.85	17.99	17.79	17.98	76545
2012-07-02	18.04	18.07	17.95	18.06	19574
2012-07-03	18.08	18.18	18.08	18.16	14374
2012-07-05	18.10	18.28	18.10	18.22	35566
2012-07-06	18.06	18.10	17.95	18.00	64366
2012-07-09	18.01	18.01	17.88	17.96	50315
2012-07-10	18.05	18.10	17.71	17.79	53744
2012-07-11	17.75	17.75	17.56	17.66	17082
2012-07-12	17.58	17.71	17.50	17.65	48093
2012-07-13	17.69	17.94	17.69	17.94	24440
2012-07-16	17.87	17.94	17.85	17.85	9287
2012-07-17	17.93	17.98	17.78	17.94	99352
2012-07-18	17.92	18.15	17.92	18.11	12358
2012-07-19	18.17	18.27	18.09	18.21	20017
2012-07-20	18.05	18.05	17.94	17.96	16287
2012-07-23	17.61	17.81	17.58	17.78	15418
2012-07-24	17.76	17.76	17.53	17.66	18973
2012-07-25	17.72	17.79	17.62	17.69	47841
2012-07-26	17.97	18.07	17.90	18.04	21253
2012-07-27	18.19	18.38	18.19	18.32	16328
2012-07-30	18.36	18.42	18.26	18.30	25306
2012-07-31	18.24	18.25	18.16	18.17	28783
2012-08-01	18.24	18.24	18.02	18.08	44320
2012-08-02	17.95	18.11	17.89	18.03	17249
2012-08-03	18.31	18.40	18.31	18.36	15601
2012-08-06	18.45	18.46	18.38	18.38	11852
2012-08-07	18.41	18.53	18.41	18.45	13149
2012-08-08	18.38	18.48	18.38	18.47	11367
2012-08-09	18.44	18.45	18.38	18.39	18145
2012-08-10	18.36	18.37	18.30	18.36	11529
2012-08-13	18.33	18.41	18.27	18.41	26932
2012-08-14	18.52	18.52	18.44	18.44	16652
2012-08-15	18.47	18.51	18.45	18.47	6999
2012-08-16	18.50	18.65	18.49	18.63	15397
2012-08-17	18.67	18.70	18.65	18.70	15852
2012-08-20	18.62	18.65	18.58	18.63	20581
2012-08-21	18.71	18.74	18.53	18.55	18990
2012-08-22	18.59	18.64	18.53	18.61	10480
2012-08-23	18.56	18.56	18.44	18.45	23975
2012-08-24	18.44	18.61	18.41	18.58	13314
2012-08-27	18.56	18.63	18.55	18.57	8198
2012-08-28	18.53	18.63	18.53	18.63	33866
2012-08-29	18.64	18.67	18.55	18.64	16489
2012-08-30	18.55	18.55	18.49	18.49	8649
2012-08-31	18.60	18.60	18.50	18.58	14501
2012-09-04	18.45	18.62	18.44	18.55	14336
2012-09-05	18.57	18.57	18.47	18.49	175409
2012-09-06	18.61	18.85	18.61	18.85	79528
2012-09-07	18.87	18.88	18.82	18.83	35785
2012-09-10	18.83	18.85	18.73	18.74	27147
2012-09-11	18.78	18.80	18.74	18.74	26491
2012-09-12	18.80	18.81	18.74	18.78	18560
2012-09-13	18.79	19.09	18.79	19.06	48896
2012-09-14	19.10	19.19	19.04	19.09	55181
2012-09-17	19.07	19.09	19.03	19.07	8749
2012-09-18	19.06	19.10	19.05	19.08	20472
2012-09-19	19.10	19.24	19.09	19.18	39143
2012-09-20	19.08	19.18	19.08	19.17	41126
2012-09-21	19.20	19.29	19.18	19.18	54998
2012-09-24	19.09	19.19	19.09	19.15	32855
2012-09-25	19.18	19.27	19.00	19.00	44488
2012-09-26	19.00	19.03	18.89	18.90	31793
2012-09-27	18.95	19.11	18.95	19.04	5871
2012-09-28	18.98	19.01	18.88	18.96	19209
2012-10-01	19.04	19.17	19.00	19.02	29219
2012-10-02	19.08	19.12	18.99	19.05	27883
2012-10-03	19.08	19.22	19.08	19.21	88188
2012-10-04	19.27	19.33	19.26	19.30	5907
2012-10-05	19.40	19.43	19.30	19.33	9741
2012-10-08	19.28	19.28	19.21	19.22	20461
2012-10-09	19.21	19.21	18.95	18.95	32684
2012-10-10	18.97	19.00	18.90	18.93	2379918
2012-10-11	19.01	19.03	18.83	18.83	18068
2012-10-12	18.88	18.92	18.81	18.84	18088
2012-10-15	18.80	18.99	18.80	18.99	9847
2012-10-16	19.04	19.19	19.04	19.17	34533
2012-10-17	19.20	19.32	19.20	19.27	22777
2012-10-18	19.21	19.27	19.15	19.17	2384
2012-10-19	19.07	19.09	18.79	18.83	31130
2012-10-22	18.79	18.85	18.72	18.84	36853
2012-10-23	18.64	18.66	18.49	18.60	28751
2012-10-24	18.66	18.68	18.55	18.55	18125
2012-10-25	18.66	18.68	18.45	18.52	14991
2012-10-26	18.50	18.59	18.43	18.57	8221
2012-10-31	18.62	18.65	18.45	18.54	23934
2012-11-01	18.63	18.76	18.63	18.73	28262
2012-11-02	18.82	18.82	18.68	18.68	10936
2012-11-05	18.57	18.64	18.51	18.62	14552
2012-11-06	18.66	18.77	18.64	18.71	24544
2012-11-07	18.60	18.61	18.35	18.48	93964
2012-11-08	18.48	18.51	18.29	18.29	23114
2012-11-09	18.22	18.40	18.09	18.27	111150
2012-11-12	18.38	18.44	18.33	18.37	80619
2012-11-13	18.55	18.56	18.40	18.40	20367
2012-11-14	18.44	18.44	18.07	18.11	23675
2012-11-15	18.08	18.11	18.00	18.06	39899
2012-11-16	18.08	18.24	18.00	18.21	17504
2012-11-19	18.38	18.55	18.38	18.54	19074
2012-11-20	18.49	18.66	18.49	18.66	14613
2012-11-21	18.64	18.69	18.64	18.66	11595
2012-11-23	18.81	18.88	18.81	18.88	8984
2012-11-26	18.82	18.83	18.75	18.83	9959
2012-11-27	18.85	18.86	18.73	18.76	15953
2012-11-28	18.72	18.94	18.64	18.94	48785
2012-11-29	19.01	19.06	18.93	19.04	36881
2012-11-30	19.02	19.08	18.99	19.04	14356
2012-12-03	19.14	19.14	18.95	18.95	180443
2012-12-04	18.98	18.98	18.83	18.84	31581
2012-12-05	18.89	18.91	18.72	18.86	50421
2012-12-06	18.85	18.95	18.82	18.95	25860
2012-12-07	18.98	18.98	18.90	18.94	20269
2012-12-10	18.93	18.96	18.86	18.90	20679
2012-12-11	19.00	19.08	18.93	18.98	20289
2012-12-12	19.03	19.09	18.97	18.97	57674
2012-12-13	19.01	19.04	18.82	18.86	25703
2012-12-14	18.71	18.83	18.71	18.75	9662
2012-12-17	18.87	19.02	18.86	19.01	49637
2012-12-18	19.14	19.29	19.05	19.24	105218
2012-12-19	19.29	19.29	19.08	19.08	52282
2012-12-20	19.10	19.19	19.04	19.18	15626
2012-12-21	18.83	18.94	18.77	18.88	33324
2012-12-24	18.83	18.90	18.82	18.87	27771
2012-12-26	18.82	18.82	18.70	18.73	14459
2012-12-27	18.78	18.81	18.52	18.75	30606
2012-12-28	18.63	18.74	18.56	18.56	55395
2012-12-31	18.55	18.93	18.55	18.90	76031
2013-01-02	19.29	19.43	19.25	19.43	116565
2013-01-03	19.45	19.49	19.35	19.35	22147
2013-01-04	19.38	19.50	19.38	19.46	8206
2013-01-07	19.38	19.44	19.35	19.41	7839
2013-01-08	19.38	19.41	19.29	19.38	16074
2013-01-09	19.40	19.50	19.40	19.40	10514
2013-01-10	19.51	19.53	19.40	19.53	8871
2013-01-11	19.52	19.56	19.49	19.56	13288
2013-01-14	19.46	19.53	19.46	19.51	13521
2013-01-15	19.44	19.55	19.43	19.55	32621
2013-01-16	19.51	19.58	19.45	19.55	44616
2013-01-17	19.67	19.72	19.61	19.68	29800
2013-01-18	19.68	19.68	19.56	19.68	29065
2013-01-22	19.69	19.75	19.63	19.75	37106
2013-01-23	19.80	19.88	19.75	19.85	29663
2013-01-24	19.86	20.00	19.86	19.90	27463
2013-01-25	19.96	19.99	19.87	19.96	60988
2013-01-28	19.95	19.96	19.86	19.90	52251
2013-01-29	19.89	19.94	19.82	19.91	27031
2013-01-30	19.90	19.93	19.82	19.83	30498
2013-01-31	19.86	19.90	19.76	19.82	11566
2013-02-01	19.91	20.04	19.90	20.03	25953
2013-02-04	19.94	19.96	19.71	19.73	35790
2013-02-05	19.81	19.94	19.81	19.92	26127
2013-02-06	19.90	19.96	19.87	19.91	27225
2013-02-07	19.92	19.92	19.75	19.90	13889
2013-02-08	19.96	20.05	19.96	20.05	23392
2013-02-11	20.05	20.05	19.96	20.01	15312
2013-02-12	20.01	20.05	19.98	20.03	14803
2013-02-13	20.13	20.14	20.00	20.03	22199
2013-02-14	20.01	20.07	20.00	20.00	20785
2013-02-15	20.05	20.14	20.01	20.07	46865
2013-02-19	20.14	20.20	20.11	20.20	8478
2013-02-20	20.20	20.20	19.89	19.89	12510
2013-02-21	19.86	19.86	19.72	19.77	21560
2013-02-22	19.90	19.99	19.83	19.99	14849
2013-02-25	20.11	20.11	19.67	19.75	57535
2013-02-26	19.76	19.83	19.67	19.82	15101
2013-02-27	19.84	20.12	19.84	20.09	16383
2013-02-28	20.11	20.21	20.07	20.07	18764
2013-03-01	20.01	20.20	19.98	20.19	43417
2013-03-04	20.19	20.34	20.16	20.34	15179
2013-03-05	20.47	20.60	20.47	20.55	32518
2013-03-06	20.60	20.61	20.49	20.50	31667
2013-03-07	20.56	20.56	20.49	20.52	7391
2013-03-08	20.59	20.64	20.50	20.62	25064
2013-03-11	20.65	20.69	20.60	20.69	8597
2013-03-12	20.65	20.66	20.59	20.63	20795
2013-03-13	20.63	20.65	20.56	20.62	22027
2013-03-14	20.70	20.72	20.67	20.70	18775
2013-03-15	20.69	20.69	20.57	20.57	19350
2013-03-18	20.40	20.54	20.37	20.48	34215
2013-03-19	20.51	20.53	20.29	20.37	17134
2013-03-20	20.54	20.65	20.54	20.62	33398
2013-03-21	20.59	20.59	20.49	20.51	10270
2013-03-22	20.56	20.70	20.56	20.69	18617
2013-03-25	20.77	20.83	20.61	20.65	13586
2013-03-26	20.72	20.86	20.72	20.86	46144
2013-03-27	20.75	20.88	20.70	20.88	26243
2013-03-28	20.89	20.99	20.85	20.98	16395
2013-04-01	21.00	21.03	20.87	20.88	10636
2013-04-02	20.95	21.12	20.95	21.06	19556
2013-04-03	21.12	21.12	20.79	20.88	19211
2013-04-04	20.89	20.95	20.82	20.93	16084
2013-04-05	20.68	20.79	20.60	20.78	12324
2013-04-08	20.79	20.94	20.79	20.94	14371
2013-04-09	21.01	21.02	20.87	20.93	15650
2013-04-10	21.03	21.25	21.03	21.23	179466
2013-04-11	21.27	21.40	21.27	21.35	28213
2013-04-12	21.34	21.34	21.27	21.33	12839
2013-04-15	21.21	21.23	20.86	20.87	19968
2013-04-16	20.98	21.16	20.93	21.16	10319
2013-04-17	20.99	20.99	20.77	20.86	11836
2013-04-18	20.88	20.88	20.59	20.66	11229
2013-04-19	20.66	20.93	20.66	20.93	19417
2013-04-22	21.00	21.06	20.84	21.03	25281
2013-04-23	21.13	21.21	20.97	21.18	32220
2013-04-24	21.13	21.19	21.04	21.06	39630
2013-04-25	21.13	21.21	21.11	21.14	31990
2013-04-26	21.17	21.21	21.10	21.15	8363
2013-04-29	21.23	21.32	21.21	21.30	10168
2013-04-30	21.29	21.31	21.20	21.29	15042
2013-05-01	21.28	21.28	21.15	21.16	8585
2013-05-02	21.29	21.49	21.29	21.45	10676
2013-05-03	21.71	21.78	21.70	21.74	38695
2013-05-06	21.81	21.81	21.74	21.75	11957
2013-05-07	21.85	21.88	21.74	21.88	21880
2013-05-08	21.89	21.99	21.89	21.99	10919
2013-05-09	22.01	22.05	21.93	21.93	11187
2013-05-10	21.98	22.09	21.98	22.05	33162
2013-05-13	22.08	22.16	22.03	22.14	15893
2013-05-14	22.22	22.40	22.22	22.40	9751
2013-05-15	22.39	22.52	22.34	22.50	18302
2013-05-16	22.45	22.53	22.31	22.32	19862
2013-05-17	22.36	22.50	22.36	22.49	7293
2013-05-20	22.49	22.52	22.38	22.38	38536
2013-05-21	22.52	22.52	22.37	22.44	13445
2013-05-22	22.63	22.67	22.18	22.26	17756
2013-05-23	22.08	22.21	21.98	22.19	23273
2013-05-24	22.08	22.23	21.99	22.23	20562
2013-05-28	22.42	22.53	22.30	22.33	19936
2013-05-29	22.15	22.20	22.04	22.15	14024
2013-05-30	22.19	22.30	22.19	22.19	11140
2013-05-31	22.15	22.23	21.83	21.83	37742
2013-06-03	21.92	21.92	21.65	21.86	25449
2013-06-04	21.85	21.93	21.67	21.75	26871
2013-06-05	21.65	21.65	21.28	21.30	51309
2013-06-06	21.28	21.51	21.22	21.51	31489
2013-06-07	21.67	21.85	21.60	21.85	18121
2013-06-10	21.92	21.92	21.78	21.81	15564
2013-06-11	21.58	21.77	21.54	21.60	42622
2013-06-12	21.55	21.60	21.33	21.33	35312
2013-06-13	21.30	21.73	21.28	21.69	31655
2013-06-14	21.68	21.75	21.59	21.67	12248
2013-06-17	21.82	21.89	21.67	21.75	25201
2013-06-18	21.82	22.01	21.77	21.95	30604
2013-06-19	21.99	22.02	21.72	21.72	37198
2013-06-20	21.52	21.52	21.08	21.16	67840
2013-06-21	21.25	21.25	20.93	21.16	21547
2013-06-24	20.81	21.08	20.74	20.99	34456
2013-06-25	21.15	21.21	21.05	21.18	15853
2013-06-26	21.33	21.49	21.31	21.44	160392
2013-06-27	21.57	21.63	21.54	21.55	60862
2013-06-28	21.48	21.59	21.41	21.45	38432
2013-07-01	21.48	21.82	21.48	21.67	86466
2013-07-02	21.66	21.80	21.61	21.69	37108
2013-07-03	21.59	21.82	21.56	21.78	22972
2013-07-05	21.90	22.03	21.80	22.03	18183
2013-07-08	22.15	22.22	22.06	22.09	63271
2013-07-09	22.27	22.29	22.14	22.28	24442
2013-07-10	22.26	22.33	22.18	22.25	33586
2013-07-11	22.55	22.65	22.54	22.65	9764
2013-07-12	22.66	22.76	22.62	22.75	48112
2013-07-15	22.80	22.80	22.69	22.72	46521
2013-07-16	22.75	22.75	22.58	22.62	8729
2013-07-17	22.75	22.76	22.69	22.75	21460
2013-07-18	22.72	22.84	22.69	22.79	17264
2013-07-19	22.79	22.85	22.73	22.82	17092
2013-07-22	22.86	22.94	22.77	22.85	14374
2013-07-23	22.94	22.94	22.76	22.79	29502
2013-07-24	22.92	22.92	22.57	22.58	6245
2013-07-25	22.62	22.71	22.57	22.70	116658
2013-07-26	22.63	22.70	22.57	22.70	10391
2013-07-29	22.65	22.66	22.53	22.58	16818
2013-07-30	22.65	22.66	22.56	22.58	7454
2013-07-31	22.69	22.77	22.57	22.61	60189
2013-08-01	22.78	22.96	22.78	22.94	34627
2013-08-02	22.94	23.03	22.91	23.03	23251
2013-08-05	22.98	23.03	22.97	23.00	15456
2013-08-06	22.96	22.99	22.80	22.86	17717
2013-08-07	22.86	22.86	22.71	22.78	20433
2013-08-08	22.77	22.94	22.74	22.87	14283
2013-08-09	22.84	22.88	22.75	22.77	19074
2013-08-12	22.71	22.73	22.68	22.71	8591
2013-08-13	22.65	22.81	22.65	22.75	50122
2013-08-14	22.73	22.74	22.60	22.60	10484
2013-08-15	22.37	22.37	22.16	22.24	40554
2013-08-16	22.23	22.32	22.20	22.23	19885
2013-08-19	22.29	22.29	22.10	22.10	12984
2013-08-20	22.18	22.32	22.18	22.25	35835
2013-08-21	22.17	22.29	22.04	22.11	25961
2013-08-22	22.16	22.35	22.16	22.32	9505
2013-08-23	22.30	22.40	22.27	22.36	17665
2013-08-26	22.42	22.52	22.33	22.33	9049
2013-08-27	22.15	22.15	21.94	21.97	35023
2013-08-28	22.05	22.14	22.01	22.08	10323
2013-08-29	22.12	22.30	22.12	22.20	8309
2013-08-30	22.16	22.16	21.99	22.03	42692
2013-09-03	22.30	22.42	22.17	22.27	25385
2013-09-04	22.34	22.47	22.24	22.43	10481
2013-09-05	22.51	22.51	22.43	22.43	12480
2013-09-06	22.55	22.57	22.35	22.43	15421
2013-09-09	22.55	22.71	22.54	22.69	10116
2013-09-10	22.83	22.98	22.83	22.96	13538
2013-09-11	22.94	23.10	22.94	23.10	7656
2013-09-12	23.16	23.19	23.07	23.09	9386
2013-09-13	23.12	23.16	23.01	23.15	21548
2013-09-16	23.37	23.42	23.20	23.23	38601
2013-09-17	23.29	23.39	23.29	23.39	13993
2013-09-18	23.39	23.67	23.31	23.63	16674
2013-09-19	23.73	23.75	23.61	23.64	17362
2013-09-20	23.68	23.69	23.49	23.49	12893
2013-09-23	23.43	23.43	23.25	23.33	18783
2013-09-24	23.26	23.48	23.26	23.34	24381
2013-09-25	23.42	23.42	23.24	23.28	23413
2013-09-26	23.48	23.51	23.35	23.47	14537
2013-09-27	23.40	23.53	23.39	23.53	10014
2013-09-30	23.32	23.48	23.32	23.38	9001
2013-10-01	23.38	23.61	23.38	23.59	7309
2013-10-02	23.49	23.55	23.36	23.55	42545
2013-10-03	23.51	23.51	23.18	23.34	17585
2013-10-04	23.33	23.61	23.33	23.56	45998
2013-10-07	23.35	23.47	23.28	23.30	36965
2013-10-08	23.29	23.29	22.90	22.91	46581
2013-10-09	22.97	22.97	22.70	22.83	17597
2013-10-10	23.19	23.45	23.19	23.44	27383
2013-10-11	23.43	23.68	23.43	23.62	23822
2013-10-14	23.51	23.78	23.48	23.77	26580
2013-10-15	23.75	23.82	23.65	23.66	23046
2013-10-16	23.77	24.01	23.77	23.97	25675
2013-10-17	23.90	24.11	23.85	24.10	43921
2013-10-18	24.22	24.37	24.17	24.31	13442
2013-10-21	24.34	24.45	24.26	24.31	50520
2013-10-22	24.41	24.57	24.36	24.46	28271
2013-10-23	24.33	24.40	24.25	24.30	24032
2013-10-24	24.41	24.56	24.38	24.56	21093
2013-10-25	24.58	24.58	24.46	24.56	28610
2013-10-28	24.60	24.61	24.49	24.54	22349
2013-10-29	24.62	24.72	24.60	24.72	14894
2013-10-30	24.80	24.82	24.47	24.58	27587
2013-10-31	24.62	24.67	24.47	24.53	12797
2013-11-01	24.51	24.61	24.48	24.61	10948
2013-11-04	24.70	24.70	24.57	24.63	22825
2013-11-05	24.56	24.63	24.39	24.59	15220
2013-11-06	24.67	24.74	24.49	24.54	12386
2013-11-07	24.53	24.58	24.05	24.05	9140
2013-11-08	24.16	24.50	24.15	24.50	23567
2013-11-11	24.50	24.51	24.35	24.51	14989
2013-11-12	24.43	24.48	24.39	24.46	7289
2013-11-13	24.31	24.67	24.31	24.66	8668
2013-11-14	24.73	24.88	24.73	24.84	16528
2013-11-15	24.86	24.96	24.84	24.93	13985
2013-11-18	25.02	25.05	24.76	24.80	25924
2013-11-19	24.80	24.84	24.66	24.70	21744
2013-11-20	24.77	24.80	24.58	24.63	43254
2013-11-21	24.72	24.95	24.72	24.94	40443
2013-11-22	24.99	25.13	24.99	25.11	18851
2013-11-25	25.19	25.20	25.03	25.06	29875
2013-11-26	25.07	25.26	25.00	25.20	19905
2013-11-27	25.19	25.22	25.13	25.21	5804
2013-11-29	25.26	25.34	25.22	25.23	11588
2013-12-02	25.20	25.30	25.14	25.19	11747
2013-12-03	25.03	25.10	24.94	24.98	25612
2013-12-04	24.88	25.05	24.80	24.91	13027
2013-12-05	24.97	25.05	24.94	25.00	11457
2013-12-06	25.21	25.29	25.11	25.23	27550
2013-12-09	25.37	25.41	25.26	25.28	84669
2013-12-10	25.20	25.33	25.15	25.19	17542
2013-12-11	25.23	25.23	24.89	24.89	13160
2013-12-12	24.91	24.99	24.82	24.87	93285
2013-12-13	24.90	24.95	24.81	24.89	102895
2013-12-16	24.99	25.10	24.94	24.95	32294
2013-12-17	25.00	25.00	24.85	24.90	11502
2013-12-18	25.00	25.34	24.76	25.32	26903
2013-12-19	25.31	25.39	25.23	25.39	20409
2013-12-20	25.33	25.58	25.33	25.50	43535
2013-12-23	25.56	25.58	25.50	25.55	43261
2013-12-24	25.60	25.65	25.56	25.64	9014
2013-12-26	25.74	25.80	25.70	25.80	4442
2013-12-27	25.80	25.81	25.70	25.75	30646
2013-12-30	25.72	25.77	25.70	25.77	19926
2013-12-31	25.83	25.88	25.74	25.88	16251
2014-01-02	25.78	25.85	25.66	25.77	95323
2014-01-03	25.81	25.85	25.70	25.74	32862
2014-01-06	25.77	25.77	25.52	25.59	44701
2014-01-07	25.77	25.81	25.68	25.77	50561
2014-01-08	25.84	25.94	25.82	25.89	22905
2014-01-09	26.01	26.01	25.79	25.94	52836
2014-01-10	26.02	26.05	25.83	26.05	20357
2014-01-13	26.00	26.02	25.47	25.51	37256
2014-01-14	25.61	25.87	25.54	25.86	49950
2014-01-15	25.87	25.92	25.84	25.87	40582
2014-01-16	25.80	25.91	25.80	25.91	43396
2014-01-17	25.85	25.91	25.79	25.85	23424
2014-01-21	26.05	26.06	25.82	25.95	29164
2014-01-22	26.02	26.13	25.97	26.12	39802
2014-01-23	25.93	25.94	25.72	25.82	67199
2014-01-24	25.67	25.67	25.22	25.22	45736
2014-01-27	25.24	25.27	24.82	24.98	64776
2014-01-28	25.07	25.32	25.07	25.32	25147
2014-01-29	25.06	25.16	24.90	24.95	75842
2014-01-30	25.27	25.46	25.23	25.37	60812
2014-01-31	25.06	25.38	25.00	25.23	40729
2014-02-03	25.21	25.32	24.54	24.56	42398
2014-02-04	24.66	24.88	24.59	24.82	28266
2014-02-05	24.73	24.77	24.39	24.73	41415
2014-02-06	24.79	25.09	24.79	25.04	22527
2014-02-07	25.29	25.52	25.15	25.52	51042
2014-02-10	25.49	25.56	25.41	25.55	23712
2014-02-11	25.57	25.86	25.56	25.79	34917
2014-02-12	25.90	25.97	25.77	25.84	34418
2014-02-13	25.71	26.08	25.71	26.07	31412
2014-02-14	26.01	26.15	25.96	26.08	37068
2014-02-18	26.11	26.30	26.11	26.27	63935
2014-02-19	26.21	26.30	26.02	26.05	30332
2014-02-20	26.04	26.24	26.04	26.23	34641
2014-02-21	26.29	26.40	26.24	26.27	31390
2014-02-24	26.28	26.66	26.28	26.49	18936
2014-02-25	26.52	26.61	26.41	26.49	31769
2014-02-26	26.59	26.69	26.44	26.53	34467
2014-02-27	26.42	26.67	26.42	26.64	18102
2014-02-28	26.61	26.85	26.59	26.65	24778
2014-03-03	26.41	26.56	26.33	26.50	35738
2014-03-04	26.82	27.03	26.82	26.99	48607
2014-03-05	27.02	27.07	26.96	27.00	19056
2014-03-06	27.11	27.13	27.00	27.02	21246
2014-03-07	27.19	27.19	26.93	27.01	21884
2014-03-10	27.00	27.03	26.87	27.00	26516
2014-03-11	27.08	27.08	26.80	26.86	71394
2014-03-12	26.65	26.87	26.57	26.87	19144
2014-03-13	26.91	26.92	26.44	26.48	48791
2014-03-14	26.40	26.50	26.32	26.34	18753
2014-03-17	26.44	26.71	26.44	26.65	17880
2014-03-18	26.65	26.88	26.65	26.86	21525
2014-03-19	26.90	26.90	26.54	26.68	23461
2014-03-20	26.54	26.80	26.51	26.78	19305
2014-03-21	26.88	26.91	26.49	26.50	505875
2014-03-24	26.61	26.61	26.00	26.19	63261
2014-03-25	26.27	26.37	26.01	26.10	80989
2014-03-26	26.24	26.24	25.85	25.85	63635
2014-03-27	25.88	25.88	25.61	25.72	35270
2014-03-28	25.76	25.97	25.74	25.77	11523
2014-03-31	25.99	26.04	25.96	26.02	17069
2014-04-01	26.14	26.37	26.14	26.36	40999
2014-04-02	26.45	26.45	26.33	26.40	41349
2014-04-03	26.42	26.42	26.11	26.18	5759
2014-04-04	26.33	26.33	25.64	25.68	25932
2014-04-07	25.57	25.63	25.16	25.30	34857
2014-04-08	25.34	25.42	25.20	25.35	62334
2014-04-09	25.45	25.82	25.40	25.82	13603
2014-04-10	25.88	25.88	25.06	25.16	15292
2014-04-11	24.92	25.14	24.74	24.75	658487
2014-04-14	25.02	25.13	24.78	24.95	28056
2014-04-15	25.06	25.25	24.73	25.18	34732
2014-04-16	25.45	25.60	25.32	25.60	23221
2014-04-17	25.60	25.80	25.56	25.75	45333
2014-04-21	25.83	25.85	25.66	25.84	25906
2014-04-22	25.88	26.14	25.88	26.07	37136
2014-04-23	26.14	26.14	25.93	25.93	20381
2014-04-24	26.06	26.17	25.75	25.87	15431
2014-04-25	25.71	25.71	25.43	25.45	46756
2014-04-28	25.46	25.56	25.01	25.25	13566
2014-04-29	25.34	25.57	25.33	25.52	76763
2014-04-30	25.48	25.64	25.42	25.60	32381
2014-05-01	25.71	25.81	25.61	25.68	24393
2014-05-02	25.73	25.86	25.65	25.72	55078
2014-05-05	25.54	25.82	25.47	25.82	17222
2014-05-06	25.72	25.74	25.53	25.53	14741
2014-05-07	25.60	25.66	25.32	25.54	565369
2014-05-08	25.45	25.78	25.43	25.50	37078
2014-05-09	25.59	25.65	25.37	25.65	14400
2014-05-12	25.80	26.06	25.80	26.06	19237
2014-05-13	26.09	26.15	25.99	26.03	25193
2014-05-14	26.00	26.01	25.80	25.80	17392
2014-05-15	25.82	25.82	25.36	25.50	18585
2014-05-16	25.56	25.67	25.45	25.66	24169
2014-05-19	25.57	25.84	25.57	25.84	23593
2014-05-20	25.82	25.82	25.59	25.65	15832
2014-05-21	25.77	25.94	25.77	25.93	26374
2014-05-22	26.01	26.15	25.99	26.11	13251
2014-05-23	26.16	26.27	26.09	26.26	24565
2014-05-27	26.42	26.50	26.35	26.48	201436
2014-05-28	26.51	26.51	26.41	26.46	24767
2014-05-29	26.51	26.60	26.44	26.60	9870
2014-05-30	26.52	26.62	26.49	26.62	18728
2014-06-02	26.56	26.66	26.47	26.65	13281
2014-06-03	26.60	26.60	26.54	26.58	28313
2014-06-04	26.57	26.68	26.57	26.65	14155
2014-06-05	26.67	26.81	26.63	26.78	32496
2014-06-06	26.89	26.90	26.85	26.89	21790
2014-06-09	26.92	26.95	26.85	26.86	30834
2014-06-10	26.80	26.84	26.75	26.76	30010
2014-06-11	26.74	26.79	26.69	26.77	31077
2014-06-12	26.75	26.75	26.40	26.46	14706
2014-06-13	26.47	26.52	26.40	26.44	20076
2014-06-16	26.46	26.52	26.38	26.47	9720
2014-06-17	26.46	26.59	26.40	26.55	26050
2014-06-18	26.64	26.80	26.57	26.80	16482
2014-06-19	26.90	26.90	26.74	26.84	17427
2014-06-20	26.81	26.90	26.81	26.90	14792
2014-06-23	26.96	26.96	26.84	26.88	27330
2014-06-24	26.85	26.98	26.68	26.72	14748
2014-06-25	26.66	27.05	26.66	27.05	14895
2014-06-26	27.08	27.10	26.94	27.09	26523
2014-06-27	27.14	27.20	27.08	27.20	11036
2014-06-30	27.20	27.24	27.15	27.15	16644
2014-07-01	27.22	27.46	27.22	27.44	11198
2014-07-02	27.42	27.48	27.41	27.42	9865
2014-07-03	27.51	27.60	27.50	27.59	4162
2014-07-07	27.54	27.54	27.40	27.41	17173
2014-07-08	27.37	27.37	27.04	27.17	235735
2014-07-09	27.22	27.38	27.18	27.36	495286
2014-07-10	27.05	27.27	27.04	27.15	37040
2014-07-11	27.20	27.22	27.11	27.22	8700
2014-07-14	27.36	27.46	27.36	27.38	23623
2014-07-15	27.35	27.40	27.18	27.30	35577
2014-07-16	27.40	27.43	27.28	27.38	38167
2014-07-17	27.26	27.33	26.94	26.99	16067
2014-07-18	27.16	27.33	27.15	27.30	22696
2014-07-21	27.25	27.28	27.13	27.23	27447
2014-07-22	27.31	27.47	27.31	27.40	11928
2014-07-23	27.53	27.56	27.47	27.56	23190
2014-07-24	27.62	27.65	27.55	27.59	20887
2014-07-25	27.52	27.52	27.38	27.41	119887
2014-07-28	27.45	27.45	27.24	27.43	19228
2014-07-29	27.45	27.50	27.28	27.28	22345
2014-07-30	27.30	27.37	27.24	27.34	23311
2014-07-31	27.07	27.11	26.74	26.76	47129
2014-08-01	26.71	26.82	26.54	26.69	81452
2014-08-04	26.79	26.97	26.68	26.90	42240
2014-08-05	26.83	26.87	26.50	26.64	22985
2014-08-06	26.25	26.49	26.10	26.36	111340
2014-08-07	26.47	26.47	26.14	26.17	23467
2014-08-08	26.20	26.51	26.19	26.51	14298
2014-08-11	26.64	26.73	26.61	26.62	106023
2014-08-12	26.64	26.66	26.48	26.58	48108
2014-08-13	26.73	26.81	26.64	26.75	12069
2014-08-14	26.84	26.87	26.80	26.85	23793
2014-08-15	27.04	27.05	26.77	26.95	46671
2014-08-18	27.09	27.20	27.08	27.20	12981
2014-08-19	27.25	27.40	27.25	27.38	11922
2014-08-20	27.43	27.49	27.40	27.49	10239
2014-08-21	27.58	27.58	27.44	27.48	12849
2014-08-22	27.44	27.54	27.42	27.48	26796
2014-08-25	27.65	27.65	27.57	27.64	13864
2014-08-26	27.66	27.68	27.63	27.63	21040
2014-08-27	27.59	27.64	27.55	27.58	10163
2014-08-28	27.50	27.58	27.49	27.54	16441
2014-08-29	27.49	27.57	27.49	27.57	12796
2014-09-02	27.64	27.64	27.48	27.57	17419
2014-09-03	27.75	27.75	27.51	27.57	39669
2014-09-04	27.65	27.74	27.52	27.52	12640
2014-09-05	27.44	27.69	27.41	27.69	9381
2014-09-08	27.68	27.70	27.56	27.70	15062
2014-09-09	27.56	27.61	27.41	27.44	12156
2014-09-10	27.46	27.64	27.42	27.61	16972
2014-09-11	27.58	27.60	27.49	27.56	7689
2014-09-12	27.54	27.54	27.30	27.37	81927
2014-09-15	27.38	27.49	27.21	27.26	27402
2014-09-16	27.26	27.64	27.26	27.62	12794
2014-09-17	27.61	27.71	27.52	27.60	14887
2014-09-18	27.74	27.81	27.65	27.80	12050
2014-09-19	27.86	27.86	27.65	27.77	6327
2014-09-22	27.60	27.60	27.30	27.38	24162
2014-09-23	27.26	27.41	27.25	27.28	27768
2014-09-24	27.32	27.62	27.24	27.59	94435
2014-09-25	27.51	27.51	27.16	27.17	16584
2014-09-26	27.33	27.54	27.32	27.50	22822
2014-09-29	27.24	27.52	27.19	27.52	8059
2014-09-30	27.48	27.57	27.33	27.37	12373
2014-10-01	27.27	27.27	26.86	26.94	15895
2014-10-02	26.86	26.97	26.57	26.91	37064
2014-10-03	27.07	27.32	27.07	27.31	71193
2014-10-06	27.33	27.33	27.11	27.12	53332
2014-10-07	26.91	27.06	26.74	26.74	38204
2014-10-08	26.75	27.15	26.60	27.15	9492
2014-10-09	27.11	27.11	26.56	26.60	28472
2014-10-10	26.47	26.59	26.13	26.13	48374
2014-10-13	26.11	26.14	25.44	25.48	50846
2014-10-14	25.59	25.85	25.48	25.52	53347
2014-10-15	25.07	25.50	24.82	25.45	66537
2014-10-16	25.00	25.71	25.00	25.54	90076
2014-10-17	25.91	26.16	25.86	25.99	14884
2014-10-20	26.02	26.30	25.94	26.30	17936
2014-10-21	26.53	26.98	26.53	26.98	97791
2014-10-22	27.01	27.03	26.70	26.72	156591
2014-10-23	27.10	27.24	27.05	27.07	29928
2014-10-24	27.12	27.30	27.05	27.30	14736
2014-10-27	27.20	27.26	26.83	27.24	16505
2014-10-28	27.39	27.58	27.35	27.57	16408
2014-10-29	27.46	27.56	27.26	27.47	23513
2014-10-30	27.51	28.00	27.51	27.89	6066
2014-10-31	28.26	28.26	28.09	28.19	29899
2014-11-03	28.16	28.27	28.13	28.18	33418
2014-11-04	28.04	28.09	27.93	28.06	25452
2014-11-05	28.29	28.33	28.16	28.31	40979
2014-11-06	28.32	28.53	28.31	28.49	19212
2014-11-07	28.41	28.52	28.41	28.48	16600
2014-11-10	28.56	28.59	28.48	28.57	23760
2014-11-11	28.62	28.64	28.54	28.60	58253
2014-11-12	28.48	28.64	28.48	28.60	16963
2014-11-13	28.64	28.65	28.61	28.61	1733
2014-11-14	28.54	28.56	28.47	28.54	6762
2014-11-17	28.47	28.66	28.47	28.49	24847
2014-11-18	28.53	28.75	28.53	28.69	120508
2014-11-19	28.58	28.66	28.50	28.58	10292
2014-11-20	28.49	28.68	28.49	28.62	7464
2014-11-21	28.90	28.90	28.72	28.77	44472
2014-11-24	28.85	28.97	28.85	28.97	22005
2014-11-25	28.93	29.05	28.93	29.01	383333
2014-11-26	29.01	29.08	28.96	29.05	13631
2014-11-28	29.09	29.23	29.08	29.09	10952
2014-12-01	29.07	29.08	28.83	28.86	18247
2014-12-02	28.91	29.03	28.91	29.00	22567
2014-12-03	29.02	29.22	29.02	29.22	16123
2014-12-04	29.19	29.33	29.12	29.24	18487
2014-12-05	29.30	29.45	29.30	29.33	20136
2014-12-08	29.34	29.40	29.09	29.12	21034
2014-12-09	28.83	29.12	28.67	29.12	11550
2014-12-10	29.00	29.07	28.75	28.75	13222
2014-12-11	28.89	29.22	28.89	28.94	16091
2014-12-12	28.78	28.87	28.49	28.49	42737
2014-12-15	28.72	28.72	28.27	28.43	24714
2014-12-16	28.26	28.63	27.97	28.01	32836
2014-12-17	27.98	28.65	27.98	28.62	23676
2014-12-18	29.06	29.27	28.94	29.27	43483
2014-12-19	29.30	29.50	29.19	29.40	56571
2014-12-22	29.36	29.42	29.27	29.40	37244
2014-12-23	29.42	29.42	29.26	29.33	21273
2014-12-24	29.30	29.49	29.30	29.44	11254
2014-12-26	29.56	29.57	29.51	29.51	3876
2014-12-29	29.48	29.63	29.48	29.62	16753
2014-12-30	29.48	29.56	29.44	29.45	13956
2014-12-31	29.55	29.56	29.23	29.26	25933
2015-01-02	29.38	29.47	28.99	29.18	26981
2015-01-05	29.01	29.01	28.56	28.62	44222
2015-01-06	28.63	28.75	28.17	28.43	20288
2015-01-07	28.62	28.80	28.55	28.77	30883
2015-01-08	29.04	29.34	29.04	29.28	38768
2015-01-09	29.26	29.27	28.93	29.04	55772
2015-01-12	28.75	28.91	28.75	28.77	13604
2015-01-13	28.97	29.21	28.57	28.79	41251
2015-01-14	28.44	28.62	28.24	28.60	18975
2015-01-15	28.64	28.70	28.26	28.31	99179
2015-01-16	28.26	28.84	28.26	28.82	22968
2015-01-20	28.98	29.04	28.65	28.94	26221
2015-01-21	28.80	29.18	28.80	29.07	19317
2015-01-22	29.30	29.54	29.00	29.49	34535
2015-01-23	29.37	29.50	29.34	29.35	26130
2015-01-26	29.35	29.57	29.30	29.57	46585
2015-01-27	29.23	29.50	29.13	29.30	24428
2015-01-28	29.44	29.45	28.76	28.79	33642
2015-01-29	28.87	29.08	28.60	29.07	41899
2015-01-30	29.00	29.20	28.82	28.83	20075
2015-02-02	28.93	28.99	28.50	28.96	22215
2015-02-03	29.18	29.48	29.10	29.48	30485
2015-02-04	29.24	29.45	29.18	29.28	29015
2015-02-05	29.55	29.65	29.47	29.64	18390
2015-02-06	29.75	29.83	29.50	29.52	11520
2015-02-09	29.45	29.45	29.24	29.28	13643
2015-02-10	29.47	29.62	29.36	29.62	21429
2015-02-11	29.57	29.70	29.51	29.60	21402
2015-02-12	29.71	29.96	29.68	29.94	8423
2015-02-13	30.01	30.11	29.96	30.11	25290
2015-02-17	30.08	30.23	30.04	30.16	25589
2015-02-18	30.17	30.27	30.11	30.26	25089
2015-02-19	30.12	30.38	30.12	30.29	37334
2015-02-20	30.24	30.51	30.11	30.49	20533
2015-02-23	30.42	30.49	30.39	30.43	22231
2015-02-24	30.62	30.62	30.47	30.61	16191
2015-02-25	30.68	30.73	30.60	30.65	31582
2015-02-26	30.51	30.62	30.42	30.54	50856
2015-02-27	30.50	30.58	30.40	30.43	23605
2015-03-02	30.38	30.75	30.38	30.72	17221
2015-03-03	30.67	30.67	30.39	30.60	300177
2015-03-04	30.50	30.60	30.33	30.60	68121
2015-03-05	30.78	30.78	30.64	30.72	26801
2015-03-06	30.63	30.70	30.27	30.27	49043
2015-03-09	30.28	30.53	30.28	30.47	25159
2015-03-10	30.18	30.23	30.02	30.02	37858
2015-03-11	30.06	30.17	30.01	30.06	40013
2015-03-12	30.15	30.54	30.15	30.54	107259
2015-03-13	30.43	30.58	30.26	30.42	13382
2015-03-16	30.71	30.84	30.70	30.84	56180
2015-03-17	30.80	30.85	30.67	30.78	255241
2015-03-18	30.68	31.09	30.49	31.01	26523
2015-03-19	31.07	31.12	30.96	31.08	85310
2015-03-20	31.24	31.48	31.24	31.41	63813
2015-03-23	31.33	31.40	31.24	31.24	65741
2015-03-24	31.26	31.33	31.08	31.09	32980
2015-03-25	31.06	31.06	30.46	30.48	23820
2015-03-26	30.27	30.59	30.15	30.41	30854
2015-03-27	30.37	30.62	30.37	30.60	59210
2015-03-30	30.80	30.91	30.80	30.90	19640
2015-03-31	30.79	30.90	30.61	30.63	29064
2015-04-01	30.51	30.59	30.23	30.35	58275
2015-04-02	30.58	30.58	30.37	30.46	34457
2015-04-06	30.25	30.63	30.25	30.51	59908
2015-04-07	30.58	30.69	30.47	30.47	24588
2015-04-08	30.46	30.74	30.46	30.71	19059
2015-04-09	30.77	30.92	30.67	30.91	19480
2015-04-10	30.88	31.00	30.88	31.00	18439
2015-04-13	30.96	31.18	30.85	30.87	28315
2015-04-14	30.84	30.91	30.67	30.80	23974
2015-04-15	30.94	30.97	30.83	30.84	32353
2015-04-16	30.81	30.85	30.75	30.78	18250
2015-04-17	30.67	30.67	30.31	30.42	49922
2015-04-20	30.63	30.71	30.59	30.70	15806
2015-04-21	30.88	30.91	30.81	30.87	10540
2015-04-22	31.00	31.07	30.88	31.02	21869
2015-04-23	30.94	31.20	30.94	31.14	19922
2015-04-24	31.15	31.15	30.97	31.03	43409
2015-04-27	31.11	31.13	30.77	30.80	19875
2015-04-28	30.82	30.84	30.50	30.72	28905
2015-04-29	30.64	30.81	30.40	30.56	19646
2015-04-30	30.49	30.60	30.07	30.17	49863
2015-05-01	30.33	30.67	30.33	30.65	9464
2015-05-04	30.75	30.82	30.68	30.71	13347
2015-05-05	30.67	30.70	30.33	30.36	16959
2015-05-06	30.44	30.49	30.08	30.26	52968
2015-05-07	30.18	30.53	30.18	30.43	28352
2015-05-08	30.71	30.95	30.71	30.95	37152
2015-05-11	30.96	31.02	30.87	30.89	23599
2015-05-12	30.72	30.86	30.54	30.78	12578
2015-05-13	30.92	30.92	30.69	30.72	10923
2015-05-14	30.88	31.08	30.78	31.07	207603
2015-05-15	31.15	31.17	31.02	31.08	69969
2015-05-18	31.05	31.28	31.05	31.27	25101
2015-05-19	31.34	31.34	31.16	31.19	245798
2015-05-20	31.22	31.22	31.00	31.00	21495
2015-05-21	30.95	31.14	30.94	31.11	23218
2015-05-22	31.06	31.16	31.06	31.08	59574
2015-05-26	31.02	31.03	30.67	30.72	29573
2015-05-27	30.84	31.07	30.78	31.05	25436
2015-05-28	30.99	31.05	30.94	31.00	28167
2015-05-29	31.00	31.02	30.77	30.87	27973
2015-06-01	30.96	31.05	30.79	30.94	10880
2015-06-02	30.86	31.04	30.77	30.91	43539
2015-06-03	30.98	31.09	30.98	31.00	17249
2015-06-04	31.00	31.03	30.76	30.80	20401
2015-06-05	30.81	30.84	30.69	30.81	15980
2015-06-08	30.74	30.75	30.50	30.50	56106
2015-06-09	30.45	30.49	30.22	30.49	50146
2015-06-10	30.54	30.90	30.48	30.85	11348
2015-06-11	30.95	31.05	30.92	30.93	29375
2015-06-12	30.81	30.86	30.74	30.78	19782
2015-06-15	30.47	30.68	30.47	30.63	25273
2015-06-16	30.64	30.79	30.58	30.77	18632
2015-06-17	30.80	30.92	30.71	30.86	17731
2015-06-18	30.96	31.28	30.96	31.27	17271
2015-06-19	31.21	31.27	31.14	31.18	23916
2015-06-22	31.41	31.47	31.32	31.34	27899
2015-06-23	31.37	31.42	31.32	31.38	40033
2015-06-24	31.30	31.34	31.12	31.16	19691
2015-06-25	31.24	31.32	31.16	31.18	51320
2015-06-26	31.29	31.34	31.12	31.22	32207
2015-06-29	30.92	30.98	30.52	30.52	26165
2015-06-30	30.79	30.79	30.58	30.69	13111
2015-07-01	30.93	30.99	30.78	30.89	42881
2015-07-02	31.00	31.00	30.77	30.89	119188
2015-07-06	30.65	31.06	30.65	30.91	46323
2015-07-07	31.01	31.15	30.60	31.14	33803
2015-07-08	30.94	30.95	30.60	30.64	37321
2015-07-09	30.99	31.03	30.69	30.79	41335
2015-07-10	31.06	31.26	31.06	31.26	15707
2015-07-13	31.49	31.61	31.49	31.60	44282
2015-07-14	31.65	31.76	31.58	31.72	97823
2015-07-15	31.71	31.76	31.60	31.64	25239
2015-07-16	31.87	31.87	31.71	31.81	32079
2015-07-17	31.81	31.91	31.75	31.88	52350
2015-07-20	31.94	32.14	31.90	32.06	33890
2015-07-21	32.05	32.06	31.87	32.00	17726
2015-07-22	31.81	32.02	31.81	32.02	90095
2015-07-23	32.20	32.20	31.78	31.79	16461
2015-07-24	31.82	31.82	31.35	31.38	20969
2015-07-27	31.20	31.27	31.09	31.14	27745
2015-07-28	31.35	31.61	31.20	31.57	43082
2015-07-29	31.57	31.79	31.57	31.79	21925
2015-07-30	31.66	31.75	31.47	31.71	25546
2015-07-31	31.90	31.90	31.71	31.74	23381
2015-08-03	31.80	31.87	31.56	31.75	44480
2015-08-04	31.81	31.81	31.65	31.77	42687
2015-08-05	31.91	32.01	31.88	31.93	37954
2015-08-06	32.00	32.00	31.35	31.40	18679
2015-08-07	31.43	31.43	31.08	31.31	25047
2015-08-10	31.59	31.70	31.54	31.56	35016
2015-08-11	31.41	31.53	31.23	31.35	35358
2015-08-12	31.10	31.35	30.72	31.29	50557
2015-08-13	31.37	31.55	31.29	31.38	10819
2015-08-14	31.31	31.48	31.30	31.47	34237
2015-08-17	31.38	31.71	31.29	31.70	21404
2015-08-18	31.72	31.84	31.67	31.72	19401
2015-08-19	31.60	31.74	31.41	31.63	43015
2015-08-20	31.31	31.31	30.78	30.78	56663
2015-08-21	30.32	30.46	29.62	29.66	72292
2015-08-24	29.06	29.44	16.98	28.60	168847
2015-08-25	29.33	29.51	28.39	28.39	89333
2015-08-26	29.03	29.50	28.47	29.50	66430
2015-08-27	29.91	30.17	29.61	30.13	75305
2015-08-28	30.06	30.22	29.92	30.14	121087
2015-08-31	29.99	30.10	29.69	29.83	20829
2015-09-01	29.25	29.48	28.95	29.03	57876
2015-09-02	29.48	29.50	29.21	29.50	40988
2015-09-03	29.75	30.01	29.59	29.69	61611
2015-09-04	29.29	29.40	29.11	29.26	207632
2015-09-08	29.73	30.00	29.63	30.00	17534
2015-09-09	30.27	30.27	29.55	29.59	40836
2015-09-10	29.57	29.89	29.56	29.69	14246
2015-09-11	29.61	29.99	29.58	29.99	30118
2015-09-14	30.01	30.01	29.82	29.91	39636
2015-09-15	30.02	30.36	29.89	30.30	70831
2015-09-16	30.30	30.55	30.18	30.52	40548
2015-09-17	30.53	31.11	30.53	30.69	51925
2015-09-18	30.31	30.54	30.19	30.23	126770
2015-09-21	30.40	30.60	30.20	30.41	41864
2015-09-22	30.04	30.09	29.83	30.05	40901
2015-09-23	30.03	30.15	29.93	30.12	39258
2015-09-24	29.82	29.89	29.55	29.83	28749
2015-09-25	30.20	30.20	29.60	29.79	33857
2015-09-28	29.60	29.60	28.70	28.86	25928
2015-09-29	28.82	29.02	28.52	28.72	24105
2015-09-30	29.06	29.31	28.96	29.30	61229
2015-10-01	29.38	29.48	29.07	29.48	167979
2015-10-02	29.09	29.81	28.90	29.81	20719
2015-10-05	30.00	30.20	29.96	30.18	283758
2015-10-06	30.14	30.14	29.63	29.76	391279
2015-10-07	29.89	29.89	29.58	29.79	193882
2015-10-08	29.77	30.10	29.67	30.07	35190
2015-10-09	30.08	30.30	30.08	30.28	32407
2015-10-12	30.22	30.52	30.21	30.49	18611
2015-10-13	30.38	30.61	30.29	30.33	28726
2015-10-14	30.42	30.46	30.04	30.10	27975
2015-10-15	30.31	30.62	30.17	30.62	40194
2015-10-16	30.80	30.80	30.66	30.78	38240
2015-10-19	30.74	30.98	30.74	30.98	34435
2015-10-20	30.94	31.00	30.75	30.84	34188
2015-10-21	31.00	31.00	30.47	30.57	41902
2015-10-22	30.70	30.87	30.59	30.84	207447
2015-10-23	31.20	31.21	30.90	31.18	57499
2015-10-26	31.15	31.29	31.10	31.26	38682
2015-10-27	31.14	31.35	31.14	31.34	53085
2015-10-28	31.39	31.51	31.13	31.49	30910
2015-10-29	31.36	31.45	31.35	31.41	52076
2015-10-30	31.41	31.41	31.13	31.13	38137
2015-11-02	31.13	31.35	31.11	31.31	48164
2015-11-03	31.29	31.50	31.21	31.41	47964
2015-11-04	31.50	31.50	31.20	31.28	78094
2015-11-05	31.43	31.49	31.25	31.44	352914
2015-11-06	31.41	31.45	31.22	31.38	39689
2015-11-09	31.30	31.30	30.90	31.06	26967
2015-11-10	31.12	31.27	31.03	31.23	22392
2015-11-11	31.36	31.36	31.06	31.06	28825
2015-11-12	30.89	30.97	30.69	30.69	46168
2015-11-13	30.58	30.58	30.22	30.25	85346
2015-11-16	30.18	30.59	30.18	30.59	36637
2015-11-17	30.71	30.99	30.66	30.75	20352
2015-11-18	30.85	31.24	30.75	31.24	28476
2015-11-19	31.12	31.17	31.04	31.08	21663
2015-11-20	31.29	31.46	31.29	31.37	91061
2015-11-23	31.42	31.48	31.25	31.35	45532
2015-11-24	31.12	31.32	31.04	31.28	29338
2015-11-25	31.31	31.42	31.31	31.35	30856
2015-11-27	31.42	31.49	31.33	31.41	11742
2015-11-30	31.46	31.46	31.13	31.16	39906
2015-12-01	31.30	31.60	31.28	31.60	23567
2015-12-02	31.59	31.65	31.36	31.40	31998
2015-12-03	31.50	31.50	30.85	30.95	29177
2015-12-04	31.06	31.77	31.06	31.74	31040
2015-12-07	31.73	31.76	31.53	31.64	110102
2015-12-08	31.41	31.74	31.37	31.63	640115
2015-12-09	31.52	31.68	31.08	31.19	71720
2015-12-10	31.22	31.49	31.16	31.31	20364
2015-12-11	30.90	31.05	30.70	30.73	39090
2015-12-14	30.81	31.08	30.63	31.05	48100
2015-12-15	31.33	31.51	31.28	31.34	44538
2015-12-16	31.57	31.84	31.37	31.75	62877
2015-12-17	31.83	31.83	31.41	31.41	46773
2015-12-18	31.22	31.22	30.83	30.83	36828
2015-12-21	31.06	31.13	30.90	31.13	55630
2015-12-22	31.29	31.42	31.07	31.37	61571
2015-12-23	31.53	31.56	31.36	31.51	33623
2015-12-24	31.51	31.54	31.44	31.48	26312
2015-12-28	31.35	31.54	31.31	31.54	305106
2015-12-29	31.67	31.92	31.67	31.88	54276
2015-12-30	31.87	31.92	31.66	31.66	388074
2015-12-31	31.57	31.61	31.29	31.29	45044
2016-01-04	30.74	30.74	30.39	30.66	76195
2016-01-05	30.78	30.88	30.66	30.77	65933
2016-01-06	30.40	30.67	30.32	30.47	55016
2016-01-07	29.97	30.30	29.82	29.86	83011
2016-01-08	30.12	30.12	29.46	29.51	94000
2016-01-11	29.58	29.66	29.17	29.55	65612
2016-01-12	29.81	29.97	29.56	29.94	121382
2016-01-13	30.01	30.05	28.95	29.00	158799
2016-01-14	29.06	29.61	28.73	29.39	94959
2016-01-15	28.66	28.99	28.52	28.80	219563
2016-01-19	29.17	29.29	28.76	29.02	249492
2016-01-20	28.60	29.03	28.01	28.88	73168
2016-01-21	28.91	29.22	28.72	28.93	92052
2016-01-22	29.30	29.56	29.23	29.48	130181
2016-01-25	29.46	29.50	29.13	29.18	32388
2016-01-26	29.27	29.49	29.18	29.44	31377
2016-01-27	29.35	29.46	28.80	28.93	72586
2016-01-28	29.34	29.34	28.81	29.14	34192
2016-01-29	29.12	29.77	29.12	29.76	73683
2016-02-01	29.61	30.01	29.57	29.93	67020
2016-02-02	29.75	29.75	29.26	29.38	52935
2016-02-03	29.51	29.51	28.71	29.16	47226
2016-02-04	29.05	29.07	28.67	28.86	38682
2016-02-05	28.81	28.81	27.97	28.08	204076
2016-02-08	27.66	27.66	27.05	27.50	112188
2016-02-09	27.09	27.89	27.09	27.63	78719
2016-02-10	27.85	28.25	27.83	27.86	61762
2016-02-11	27.40	27.77	27.26	27.58	183078
2016-02-12	27.89	28.04	27.70	28.00	58518
2016-02-16	28.41	28.58	28.28	28.55	35928
2016-02-17	28.82	29.20	28.78	29.15	35330
2016-02-18	29.15	29.15	28.86	28.90	55333
2016-02-19	28.75	29.04	28.61	29.04	58966
2016-02-22	29.26	29.51	29.26	29.46	96740
2016-02-23	29.41	29.52	29.23	29.31	58686
2016-02-24	29.02	29.49	28.83	29.47	69064
2016-02-25	29.54	29.83	29.43	29.83	43024
2016-02-26	29.95	29.95	29.59	29.66	44758
2016-02-29	29.62	29.81	29.37	29.37	69720
2016-03-01	29.58	30.05	29.49	30.04	146990
2016-03-02	29.99	30.03	29.83	30.03	189815
2016-03-03	30.03	30.03	30.03	29.98	117401
2016-03-04	30.02	30.06	29.85	29.92	77516
2016-03-07	29.77	29.90	29.58	29.73	53677
2016-03-08	29.51	29.87	29.51	29.61	120214
2016-03-09	29.72	29.76	29.58	29.71	41652
2016-03-10	29.71	29.71	29.71	29.72	50681
2016-03-11	29.72	29.72	29.72	30.19	38836
2016-03-14	30.12	30.37	30.12	30.34	71855
2016-03-15	30.34	30.34	30.34	30.27	21841
2016-03-16	30.17	30.44	30.15	30.37	41992
2016-03-17	30.32	30.44	30.18	30.28	148964
2016-03-18	30.34	30.57	30.33	30.49	64961
2016-03-21	30.48	30.55	30.40	30.52	42465
2016-03-22	30.31	30.60	30.31	30.52	44375
2016-03-23	30.44	30.55	30.41	30.44	54906
2016-03-24	30.34	30.40	30.19	30.38	490194
2016-03-28	30.53	30.57	30.41	30.47	83527
2016-03-29	30.46	30.83	30.46	30.82	42235
2016-03-30	31.00	31.05	30.93	31.00	184965
2016-03-31	30.99	31.04	30.87	30.88	56301
2016-04-01	30.76	31.22	30.70	31.21	42686
2016-04-04	31.30	31.30	31.07	31.13	43217
2016-04-05	31.13	31.13	31.13	30.82	74906
2016-04-06	30.84	31.15	30.84	31.13	69717
2016-04-07	31.03	31.03	30.62	30.73	78932
2016-04-08	30.90	30.90	30.60	30.67	25932
2016-04-11	30.80	30.87	30.56	30.56	35667
2016-04-12	30.59	30.74	30.48	30.74	42211
2016-04-13	30.90	31.00	30.83	30.98	39454
2016-04-14	31.01	31.13	30.99	31.06	60100
2016-04-15	31.04	31.10	30.97	31.08	36380
2016-04-18	31.07	31.32	31.06	31.31	30900
2016-04-19	31.43	31.44	31.17	31.30	141495
2016-04-20	31.38	31.52	31.29	31.37	193745
2016-04-21	31.41	31.41	31.19	31.22	61648
2016-04-22	31.07	31.11	30.87	31.05	39896
2016-04-25	30.98	31.10	30.88	31.10	38362
2016-04-26	31.15	31.26	31.03	31.08	49509
2016-04-27	31.11	31.15	30.94	31.11	29631
2016-04-28	31.08	31.22	30.76	30.82	41913
2016-04-29	30.86	30.86	30.62	30.82	117011
2016-05-02	30.90	31.18	30.86	31.14	37811
2016-05-03	30.99	31.11	30.86	30.97	37913
2016-05-04	30.77	30.89	30.72	30.85	98126
2016-05-05	30.83	30.90	30.75	30.79	33052
2016-05-06	30.73	30.94	30.59	30.93	60795
2016-05-09	30.92	31.25	30.92	31.15	43449
2016-05-10	31.25	31.45	31.25	31.45	59098
2016-05-11	31.29	31.39	31.08	31.08	24692
2016-05-12	31.15	31.21	30.95	31.13	104654
2016-05-13	31.15	31.22	30.94	30.96	38191
2016-05-16	30.94	31.34	30.94	31.26	51192
2016-05-17	31.17	31.19	30.76	30.81	37636
2016-05-18	30.75	30.98	30.64	30.80	45342
2016-05-19	30.60	30.75	30.49	30.69	35543
2016-05-20	30.79	30.90	30.72	30.75	62855
2016-05-23	30.74	30.81	30.63	30.63	31575
2016-05-24	30.81	31.10	30.81	31.06	24516
2016-05-25	31.08	31.16	31.07	31.08	185173
2016-05-26	31.14	31.16	31.08	31.12	45389
2016-05-27	31.16	31.28	31.16	31.24	42839
2016-05-31	31.33	31.33	31.07	31.18	28837
2016-06-01	31.11	31.28	31.11	31.25	61233
2016-06-02	31.13	31.37	31.13	31.35	36280
2016-06-03	31.28	31.32	31.10	31.28	29789
2016-06-06	31.31	31.36	31.18	31.31	33145
2016-06-07	31.39	31.40	31.26	31.29	54284
2016-06-08	31.26	31.45	31.21	31.42	257556
2016-06-09	31.40	31.46	31.31	31.43	229522
2016-06-10	31.25	31.29	31.08	31.18	50594
2016-06-13	31.14	31.25	30.95	30.98	24708
2016-06-14	30.87	31.01	30.80	30.98	35728
2016-06-15	31.05	31.14	30.93	30.94	31320
2016-06-16	30.80	31.07	30.67	30.98	34350
2016-06-17	31.00	31.00	30.68	30.77	46716
2016-06-20	31.05	31.19	30.98	31.01	44682
2016-06-21	31.13	31.13	30.97	31.03	33087
2016-06-22	31.09	31.17	30.96	30.96	71218
2016-06-23	31.22	31.25	31.10	31.25	39922
2016-06-24	30.27	30.76	30.23	30.38	134715
2016-06-27	30.19	30.19	29.86	29.96	45510
2016-06-28	30.23	30.45	30.22	30.45	61103
2016-06-29	30.70	30.96	30.70	30.92	44585
2016-06-30	30.99	31.25	30.94	31.22	62820
2016-07-01	31.26	31.42	31.24	31.30	123441
2016-07-05	31.20	31.32	31.19	31.29	51735
2016-07-06	31.22	31.51	31.21	31.49	192266
2016-07-07	31.55	31.58	31.36	31.46	23025
2016-07-08	31.63	31.91	31.61	31.88	20997
2016-07-11	31.99	32.06	31.94	31.94	29798
2016-07-12	32.06	32.11	32.01	32.06	39707
2016-07-13	32.05	32.11	32.03	32.06	32044
2016-07-14	32.21	32.25	32.12	32.22	30192
2016-07-15	32.24	32.29	32.04	32.07	40836
2016-07-18	32.15	32.18	32.09	32.13	45365
2016-07-19	32.05	32.15	32.05	32.14	22330
2016-07-20	32.26	32.33	32.22	32.31	36468
2016-07-21	32.22	32.23	31.99	32.08	21223
2016-07-22	32.20	32.31	32.12	32.30	24563
2016-07-25	32.31	32.31	32.18	32.27	43949
2016-07-26	32.30	32.35	32.15	32.25	50112
2016-07-27	32.36	32.36	32.13	32.15	24006
2016-07-28	32.19	32.33	32.12	32.31	39134
2016-07-29	32.30	32.40	32.24	32.35	32662
2016-08-01	32.37	32.49	32.30	32.36	38201
2016-08-02	32.40	32.40	32.13	32.24	41829
2016-08-03	32.17	32.17	32.10	32.14	19681
2016-08-04	32.20	32.25	32.12	32.20	40417
2016-08-05	32.18	32.28	32.18	32.23	32422
2016-08-08	32.27	32.27	32.08	32.11	35987
2016-08-09	32.16	32.28	32.12	32.15	54018
2016-08-10	32.18	32.19	32.10	32.13	22548
2016-08-11	32.24	32.33	32.22	32.31	17364
2016-08-12	32.26	32.29	32.21	32.26	24061
2016-08-15	32.34	32.36	32.26	32.27	26106
2016-08-16	32.21	32.21	32.04	32.04	28343
2016-08-17	32.05	32.06	31.88	32.06	42583
2016-08-18	32.04	32.13	32.04	32.09	26678
2016-08-19	32.05	32.14	32.04	32.13	17184
2016-08-22	32.09	32.23	32.09	32.19	21435
2016-08-23	32.30	32.37	32.30	32.30	28231
2016-08-24	32.30	32.30	32.01	32.06	154391
2016-08-25	32.00	32.04	31.88	31.90	38187
2016-08-26	31.94	32.07	31.75	31.88	56946
2016-08-29	31.95	32.02	31.93	32.00	33922
2016-08-30	32.02	32.02	31.84	31.89	21514
2016-08-31	31.83	31.86	31.70	31.81	28165
2016-09-01	31.83	31.85	31.69	31.84	47186
2016-09-02	31.92	32.01	31.85	31.97	27423
2016-09-06	32.03	32.06	31.87	32.06	33914
2016-09-07	32.03	32.05	31.91	32.01	53307
2016-09-08	31.94	31.97	31.85	31.90	33896
2016-09-09	31.68	31.68	31.10	31.10	67638
2016-09-12	30.94	31.53	30.92	31.53	61879
2016-09-13	31.30	31.34	30.98	31.09	50665
2016-09-14	31.09	31.26	30.99	31.08	35172
2016-09-15	31.07	31.49	31.07	31.34	34970
2016-09-16	31.26	31.34	31.17	31.28	25279
2016-09-19	31.41	31.47	31.22	31.29	25268
2016-09-20	31.44	31.48	31.35	31.37	41406
2016-09-21	31.49	31.80	31.39	31.77	63476
2016-09-22	31.92	32.01	31.90	31.98	212691
2016-09-23	31.85	31.87	31.79	31.79	113784
2016-09-26	31.68	31.68	31.47	31.48	39299
2016-09-27	31.49	31.76	31.44	31.76	51225
2016-09-28	31.74	31.74	31.58	31.73	33394
2016-09-29	31.69	31.76	31.34	31.44	42420
2016-09-30	31.51	31.79	31.51	31.68	86545
2016-10-03	31.58	31.65	31.52	31.61	50078
2016-10-04	31.62	31.66	31.37	31.46	32541
2016-10-05	31.53	31.62	31.53	31.54	41552
2016-10-06	31.46	31.62	31.44	31.57	42175
2016-10-07	31.63	31.63	31.37	31.50	76234
2016-10-10	31.54	31.61	31.50	31.50	23710
2016-10-11	31.40	31.40	30.99	31.11	30427
2016-10-12	31.11	31.24	31.10	31.17	39481
2016-10-13	30.96	31.14	30.82	31.05	41205
2016-10-14	31.19	31.28	31.02	31.03	39828
2016-10-17	31.05	31.05	30.87	30.89	27081
2016-10-18	31.14	31.25	31.09	31.14	137626
2016-10-19	31.17	31.23	31.10	31.20	48520
2016-10-20	31.13	31.28	31.11	31.27	65668
2016-10-21	31.27	31.38	31.18	31.38	44792
2016-10-24	31.58	31.59	31.53	31.59	58973
2016-10-25	31.48	31.48	31.25	31.25	27846
2016-10-26	31.13	31.21	31.03	31.07	28568
2016-10-27	31.25	31.32	31.04	31.05	37002
2016-10-28	31.04	31.26	31.04	31.09	29625
2016-10-31	31.15	31.15	31.03	31.06	28790
2016-11-01	31.10	31.10	30.61	30.78	48770
2016-11-02	30.76	30.86	30.61	30.61	49173
2016-11-03	30.62	30.69	30.47	30.49	58308
2016-11-04	30.47	30.71	30.45	30.53	44188
2016-11-07	30.93	31.23	30.93	31.23	61452
2016-11-08	31.19	31.53	31.19	31.42	69610
2016-11-09	30.94	31.63	30.94	31.59	736400
2016-11-10	31.72	31.85	31.32	31.50	59301
2016-11-11	31.38	31.51	31.33	31.43	26654
2016-11-14	31.47	31.58	31.17	31.18	80937
2016-11-15	31.28	31.46	31.26	31.43	28186
2016-11-16	31.37	31.57	31.23	31.56	32158
2016-11-17	31.62	31.85	31.60	31.84	94503
2016-11-18	31.85	31.85	31.73	31.73	72606
2016-11-21	31.84	32.00	31.84	31.99	22270
2016-11-22	32.06	32.06	31.91	32.02	19926
2016-11-23	31.79	31.90	31.76	31.90	126216
2016-11-25	31.99	32.02	31.96	32.01	20725
2016-11-28	31.96	31.96	31.81	31.84	30042
2016-11-29	31.88	32.05	31.88	31.98	72329
2016-11-30	32.09	32.09	31.76	31.76	53556
2016-12-01	31.80	31.80	31.19	31.27	100341
2016-12-02	31.21	31.36	31.16	31.30	26919
2016-12-05	31.42	31.55	31.41	31.50	18719
2016-12-06	31.57	31.57	31.42	31.54	36709
2016-12-07	31.51	31.98	31.46	31.93	56067
2016-12-08	31.91	32.04	31.88	31.92	26425
2016-12-09	32.03	32.06	31.94	32.03	40226
2016-12-12	31.98	32.07	31.93	31.97	19465
2016-12-13	32.07	32.37	32.07	32.33	28838
2016-12-14	32.30	32.41	32.17	32.17	46428
2016-12-15	32.31	32.52	32.27	32.25	25674
2016-12-16	32.43	32.43	32.19	32.23	31397
2016-12-19	32.25	32.39	32.19	32.26	14820
2016-12-20	32.41	32.41	32.32	32.36	35431
2016-12-21	32.30	32.33	32.26	32.28	21150
2016-12-22	32.25	32.26	32.16	32.22	45594
2016-12-23	32.23	32.31	32.23	32.31	125089
2016-12-27	32.33	32.51	32.33	32.40	24147
2016-12-28	32.46	32.46	32.16	32.16	54886
2016-12-29	32.16	32.24	32.11	32.17	28596
2016-12-30	32.26	32.26	31.86	31.93	30598
2017-01-03	32.12	32.32	31.97	32.12	19999
2017-01-04	32.22	32.38	32.17	32.35	109523
2017-01-05	32.34	32.45	32.34	32.39	25785
2017-01-06	32.40	32.65	32.36	32.56	32509
2017-01-09	32.59	32.63	32.54	32.59	384245
2017-01-10	32.58	32.77	32.53	32.64	50100
2017-01-11	32.65	32.73	32.46	32.65	35425
2017-01-12	32.43	32.68	32.43	32.68	28871
2017-01-13	32.65	32.77	32.65	32.72	111259
2017-01-17	32.60	32.68	32.58	32.66	44257
2017-01-18	32.69	32.74	32.65	32.74	49138
2017-01-19	32.75	32.77	32.61	32.67	56870
2017-01-20	32.65	32.67	32.51	32.59	171825
2017-01-23	32.58	32.66	32.50	32.65	25696
2017-01-24	32.72	32.88	32.66	32.84	50837
2017-01-25	32.98	33.07	32.98	33.06	100725
2017-01-26	33.06	33.06	32.96	32.97	42061
2017-01-27	32.98	33.01	32.92	32.99	24941
2017-01-30	32.90	32.90	32.64	32.81	20287
2017-01-31	32.69	32.84	32.65	32.80	23398
2017-02-01	32.89	32.89	32.68	32.78	25693
2017-02-02	32.75	32.86	32.70	32.79	18712
2017-02-03	32.87	32.98	32.87	32.94	24445
2017-02-06	32.88	32.92	32.83	32.89	19678
2017-02-07	32.95	33.04	32.91	32.93	27130
2017-02-08	32.94	33.08	32.90	33.07	17432
2017-02-09	33.10	33.29	33.10	33.25	16285
2017-02-10	33.38	33.42	33.33	33.41	15168
2017-02-13	33.40	33.51	33.40	33.49	25807
2017-02-14	33.46	33.63	33.44	33.63	42080
2017-02-15	33.62	33.85	33.58	33.83	20446
2017-02-16	33.78	33.78	33.57	33.67	39106
2017-02-17	33.57	33.86	33.57	33.84	41593
2017-02-21	33.89	34.06	33.89	34.04	31528
2017-02-22	34.02	34.09	33.99	34.07	31516
2017-02-23	34.10	34.10	33.91	34.01	86701
2017-02-24	33.87	34.14	33.87	34.13	29958
2017-02-27	34.11	34.18	34.11	34.16	18153
2017-02-28	34.11	34.17	34.06	34.11	54645
2017-03-01	34.32	34.54	34.32	34.50	37614
2017-03-02	34.43	34.43	34.27	34.28	31089
2017-03-03	34.22	34.30	34.19	34.29	24864
2017-03-06	34.20	34.28	34.12	34.28	29996
2017-03-07	34.16	34.28	34.14	34.14	10464
2017-03-08	34.14	34.23	34.11	34.11	18171
2017-03-09	34.15	34.24	34.04	34.17	13526
2017-03-10	34.33	34.42	34.15	34.24	13341
2017-03-13	34.26	34.36	34.26	34.35	12591
2017-03-14	34.28	34.28	34.15	34.22	11606
2017-03-15	34.30	34.59	34.26	34.52	15864
2017-03-16	34.58	34.58	34.39	34.46	36198
2017-03-17	34.56	34.63	34.52	34.54	17563
2017-03-20	34.54	34.54	34.38	34.47	41941
2017-03-21	34.55	34.58	34.08	34.09	34457
2017-03-22	34.09	34.27	34.05	34.27	29458
2017-03-23	34.20	34.32	34.10	34.15	35499
2017-03-24	34.21	34.34	34.12	34.22	21917
2017-03-27	33.91	34.15	33.89	34.14	368990
2017-03-28	34.10	34.34	34.05	34.30	32821
2017-03-29	34.24	34.36	34.19	34.33	23984
2017-03-30	34.32	34.44	34.29	34.40	13641
2017-03-31	34.35	34.41	34.34	34.35	48171
2017-04-03	34.32	34.39	34.13	34.27	23277
2017-04-04	34.24	34.31	34.19	34.30	202259
2017-04-05	34.38	34.58	34.21	34.21	15169
2017-04-06	34.24	34.32	34.23	34.26	12797
2017-04-07	34.31	34.38	34.25	34.33	113548
2017-04-10	34.38	34.46	34.27	34.33	13831
2017-04-11	34.29	34.29	34.10	34.23	17886
2017-04-12	34.26	34.26	34.08	34.10	16928
2017-04-13	34.12	34.17	33.96	33.99	15619
2017-04-17	33.91	34.14	33.91	34.14	21160
2017-04-18	34.07	34.21	34.06	34.17	53618
2017-04-19	34.22	34.34	34.10	34.10	30775
2017-04-20	34.29	34.47	34.21	34.44	21742
2017-04-21	34.42	34.45	34.31	34.42	17691
2017-04-24	34.73	34.78	34.66	34.75	46532
2017-04-25	34.82	34.97	34.82	34.93	27062
2017-04-26	34.96	35.02	34.90	34.90	23904
2017-04-27	34.98	35.06	34.93	35.01	22425
2017-04-28	35.14	35.14	34.97	35.03	28419
2017-05-01	35.06	35.18	35.03	35.14	21240
2017-05-02	35.13	35.18	35.04	35.09	16619
2017-05-03	34.99	35.10	34.83	34.90	79103
2017-05-04	34.89	34.99	34.87	34.98	270794
2017-05-05	35.03	35.10	34.95	35.08	18249
2017-05-08	35.12	35.12	35.00	35.03	17644
2017-05-09	35.08	35.12	35.00	35.04	32929
2017-05-10	35.14	35.25	35.11	35.24	21866
2017-05-11	35.17	35.24	35.06	35.20	14268
2017-05-12	35.23	35.23	35.12	35.16	12947
2017-05-15	35.23	35.38	35.23	35.37	16808
2017-05-16	35.43	35.45	35.36	35.36	14602
2017-05-17	35.14	35.17	34.84	34.84	20040
2017-05-18	34.75	35.12	34.75	35.05	37172
2017-05-19	35.14	35.33	35.14	35.23	17232
2017-05-22	35.31	35.49	35.31	35.49	17387
2017-05-23	35.61	35.61	35.46	35.54	33237
2017-05-24	35.64	35.77	35.61	35.77	19694
2017-05-25	35.85	36.06	35.85	36.00	20087
2017-05-26	35.99	36.06	35.94	36.06	24852
2017-05-30	36.05	36.09	36.04	36.09	18850
2017-05-31	36.19	36.19	36.02	36.13	28700
2017-06-01	36.15	36.43	36.15	36.43	33255
2017-06-02	36.44	36.62	36.35	36.62	70437
2017-06-05	36.60	36.74	36.57	36.58	27726
2017-06-06	36.49	36.60	36.43	36.45	26020
2017-06-07	36.50	36.56	36.42	36.55	22621
2017-06-08	36.59	36.67	36.46	36.60	7194
2017-06-09	36.64	36.71	35.77	36.03	24169
2017-06-12	35.93	35.93	35.60	35.89	18227
2017-06-13	36.09	36.21	36.01	36.17	33830
2017-06-14	36.28	36.28	36.00	36.11	19003
2017-06-15	35.83	36.03	35.72	35.87	29294
2017-06-16	35.95	36.04	35.87	36.03	16745
2017-06-19	36.24	36.48	36.24	36.45	27792
2017-06-20	36.46	36.48	36.24	36.24	18932
2017-06-21	36.31	36.44	36.30	36.40	24339
2017-06-22	36.44	36.48	36.34	36.40	48051
2017-06-23	36.39	36.54	36.33	36.49	25619
2017-06-26	36.65	36.65	36.33	36.39	16349
2017-06-27	36.33	36.34	35.95	35.95	22610
2017-06-28	36.24	36.42	36.04	36.40	17701
2017-06-29	36.29	36.33	35.63	35.89	24412
2017-06-30	36.00	36.03	35.87	35.96	57540
2017-07-03	36.07	36.07	35.72	35.75	16347
2017-07-05	35.83	36.05	35.77	36.01	21080
2017-07-06	35.90	35.93	35.72	35.82	25200
2017-07-07	35.90	36.21	35.90	36.15	56148
2017-07-10	36.19	36.35	36.11	36.32	26116
2017-07-11	36.28	36.40	36.13	36.37	54660
2017-07-12	36.60	36.77	36.60	36.74	21327
2017-07-13	36.76	36.79	36.64	36.70	159704
2017-07-14	36.76	36.95	36.76	36.93	20680
2017-07-17	36.97	36.98	36.90	36.94	30866
2017-07-18	36.91	37.06	36.84	37.04	17826
2017-07-19	37.31	37.34	37.25	37.34	20532
2017-07-20	37.40	37.40	37.23	37.36	44521
2017-07-21	37.24	37.36	37.24	37.35	16896
2017-07-24	37.34	37.44	37.31	37.42	16890
2017-07-25	37.53	37.53	37.39	37.43	23174
2017-07-26	37.54	37.63	37.54	37.61	22858
2017-07-27	37.84	37.85	37.36	37.58	19511
2017-07-28	37.38	37.51	37.37	37.50	22369
2017-07-31	37.60	37.60	37.40	37.41	16142
2017-08-01	37.54	37.54	37.45	37.48	20418
2017-08-02	37.50	37.50	37.16	37.38	48888
2017-08-03	37.33	37.38	37.24	37.29	68925
2017-08-04	37.43	37.43	37.28	37.37	13830
2017-08-07	37.37	37.56	37.37	37.56	18586
2017-08-08	37.62	37.62	37.32	37.36	21026
2017-08-09	37.16	37.32	37.16	37.28	22126
2017-08-10	37.14	37.24	36.67	36.67	14666
2017-08-11	36.64	36.94	36.64	36.89	25911
2017-08-14	37.13	37.34	37.13	37.33	18759
2017-08-15	37.41	37.41	37.28	37.33	9865
2017-08-16	37.41	37.54	37.35	37.42	17944
2017-08-17	37.33	37.46	36.85	36.85	14628
2017-08-18	36.85	37.02	36.73	36.88	14212
2017-08-21	36.86	36.90	36.73	36.88	32292
2017-08-22	37.00	37.51	37.00	37.49	25879
2017-08-23	37.27	37.30	37.20	37.25	10439
2017-08-24	37.32	37.32	37.04	37.21	23190
2017-08-25	37.35	37.45	37.20	37.23	109887
2017-08-28	37.32	37.36	37.26	37.34	71453
2017-08-29	37.13	37.52	37.13	37.47	30017
2017-08-30	37.46	37.75	37.46	37.70	55409
2017-08-31	37.82	38.00	37.82	37.96	33994
2017-09-01	38.05	38.10	37.99	38.01	25215
2017-09-05	37.91	37.95	37.62	37.81	25806
2017-09-06	37.92	37.95	37.73	37.85	24151
2017-09-07	37.93	38.15	37.91	38.10	21149
2017-09-08	38.08	38.14	37.98	38.02	28305
2017-09-11	38.24	38.48	38.24	38.46	20340
2017-09-12	38.55	38.55	38.37	38.49	12487
2017-09-13	38.47	38.55	38.42	38.49	24196
2017-09-14	38.40	38.57	38.40	38.44	24458
2017-09-15	38.51	38.63	38.45	38.58	21781
2017-09-18	38.64	38.79	38.63	38.73	18512
2017-09-19	38.75	38.88	38.66	38.88	111802
2017-09-20	38.88	38.93	38.61	38.82	19694
2017-09-21	38.78	38.78	38.63	38.67	15591
2017-09-22	38.68	38.79	38.67	38.76	22042
2017-09-25	38.70	38.70	38.16	38.27	24749
2017-09-26	38.40	38.51	38.20	38.25	93181
2017-09-27	38.51	38.66	38.38	38.56	239335
2017-09-28	38.50	38.72	38.50	38.72	20827
2017-09-29	38.74	38.98	38.74	38.93	26589
2017-10-02	39.02	39.15	38.93	39.09	40725
2017-10-03	39.06	39.18	39.06	39.16	25956
2017-10-04	39.14	39.25	39.06	39.24	37080
2017-10-05	39.23	39.37	39.12	39.35	33231
2017-10-06	39.35	39.43	39.28	39.41	27991
2017-10-09	39.48	39.56	39.43	39.48	503983
2017-10-10	39.62	39.62	39.45	39.54	31214
2017-10-11	39.56	39.70	39.56	39.70	20445
2017-10-12	39.67	39.87	39.67	39.77	25769
2017-10-13	39.93	39.93	39.81	39.83	28056
2017-10-16	39.98	39.98	39.78	39.92	21355
2017-10-17	39.88	40.00	39.88	39.98	22135
2017-10-18	40.04	40.05	39.90	39.99	27393
2017-10-19	39.90	39.95	39.67	39.93	24244
2017-10-20	40.20	40.20	40.06	40.16	41049
2017-10-23	40.30	40.30	40.08	40.08	19075
2017-10-24	40.21	40.25	40.09	40.17	98501
2017-10-25	40.14	40.22	39.80	39.98	67978
2017-10-26	40.04	40.08	39.87	39.98	207144
2017-10-27	40.08	40.34	40.06	40.30	37932
2017-10-30	40.31	40.31	40.09	40.16	42422
2017-10-31	40.36	40.42	40.23	40.37	39754
2017-11-01	40.55	40.55	40.18	40.26	24707
2017-11-02	40.36	40.39	40.20	40.37	23844
2017-11-03	40.33	40.57	40.31	40.53	27234
2017-11-06	40.50	40.59	40.48	40.59	26979
2017-11-07	40.53	40.56	40.41	40.52	18569
2017-11-08	40.49	40.59	40.44	40.56	52140
2017-11-09	40.31	40.34	40.00	40.29	16442
2017-11-10	40.28	40.45	40.24	40.41	23768
2017-11-13	40.29	40.56	40.28	40.49	56373
2017-11-14	40.42	40.53	40.30	40.50	52391
2017-11-15	40.39	40.41	40.20	40.22	22387
2017-11-16	40.41	40.81	40.41	40.73	32323
2017-11-17	40.66	40.67	40.56	40.59	14376
2017-11-20	40.61	40.78	40.61	40.71	34485
2017-11-21	40.84	41.13	40.84	41.07	37955
2017-11-22	41.10	41.24	40.91	40.98	30018
2017-11-24	41.01	41.17	41.01	41.13	13119
2017-11-27	41.13	41.20	41.07	41.15	28275
2017-11-28	41.18	41.36	41.12	41.32	30359
2017-11-29	41.38	41.38	40.50	40.72	41153
2017-11-30	40.85	41.29	40.85	41.22	37273
2017-12-01	41.23	41.24	40.56	41.06	29535
2017-12-04	41.49	41.49	40.47	40.47	48926
2017-12-05	40.37	40.81	40.37	40.48	20830
2017-12-06	40.41	40.74	40.41	40.72	24610
2017-12-07	40.76	40.98	40.74	40.91	46884
2017-12-08	41.16	41.20	41.04	41.15	33192
2017-12-11	41.24	41.24	41.03	41.17	25361
2017-12-12	41.15	41.31	41.15	41.17	17040
2017-12-13	41.22	41.45	41.22	41.32	25699
2017-12-14	41.36	41.45	41.14	41.14	47474
2017-12-15	41.33	41.58	41.32	41.49	26831
2017-12-18	41.61	41.75	41.61	41.64	24898
2017-12-19	41.69	41.69	41.50	41.60	24097
2017-12-20	41.63	41.70	41.41	41.44	43083
2017-12-21	41.50	41.60	41.42	41.42	27758
2017-12-22	41.42	41.44	41.33	41.39	20370
2017-12-26	41.33	41.43	41.33	41.39	29139
2017-12-27	41.45	41.59	41.41	41.52	11026
2017-12-28	41.61	41.62	41.58	41.60	17261
2017-12-29	41.69	41.87	41.48	41.49	28673
2018-01-02	41.65	41.80	41.58	41.76	43436
2018-01-03	41.82	42.23	41.82	42.23	87033
2018-01-04	42.35	42.49	42.31	42.33	271581
2018-01-05	42.49	42.80	42.49	42.78	33193
2018-01-08	42.76	42.97	42.71	42.95	56387
2018-01-09	43.09	43.24	42.97	43.18	44562
2018-01-10	43.02	43.14	42.84	43.04	56428
2018-01-11	43.12	43.36	43.09	43.33	35447
2018-01-12	43.37	43.73	43.37	43.65	64618
2018-01-16	43.96	44.06	43.37	43.52	173550
2018-01-17	43.72	44.22	43.72	44.17	37586
2018-01-18	44.15	44.20	43.93	44.10	41820
2018-01-19	44.29	44.38	44.20	44.35	36925
2018-01-22	44.41	44.70	44.37	44.69	33556
2018-01-23	44.79	44.86	44.67	44.82	44355
2018-01-24	44.85	44.96	44.42	44.66	38496
2018-01-25	44.84	44.87	44.62	44.70	31915
2018-01-26	44.86	45.22	44.81	45.21	40463
2018-01-29	45.18	45.18	44.79	44.82	104351
2018-01-30	44.42	44.50	44.25	44.37	40174
2018-01-31	44.77	44.81	44.40	44.55	36155
2018-02-01	44.33	44.63	44.22	44.30	28201
2018-02-02	44.13	44.21	43.47	43.47	32519
2018-02-05	43.09	43.65	41.63	41.76	82362
2018-02-06	40.97	42.83	40.68	42.73	94915
2018-02-07	42.57	43.18	42.55	42.64	28538
2018-02-08	42.49	42.52	40.70	40.70	42382
2018-02-09	41.25	41.73	40.25	41.60	64306
2018-02-12	41.85	42.41	41.60	42.11	55657
2018-02-13	41.89	42.30	41.80	42.25	48923
2018-02-14	42.00	42.88	42.00	42.84	40001
2018-02-15	43.12	43.44	42.68	43.44	59741
2018-02-16	43.34	43.72	43.31	43.46	66209
2018-02-20	43.24	43.66	43.24	43.37	41921
2018-02-21	43.43	43.95	43.30	43.30	95505
2018-02-22	43.38	43.63	43.20	43.33	25509
2018-02-23	43.55	44.08	43.43	44.08	30934
2018-02-26	44.23	44.51	44.17	44.43	27025
2018-02-27	44.59	44.69	44.16	44.16	22564
2018-02-28	44.25	44.42	43.72	43.74	40793
2018-03-01	43.68	43.97	42.69	42.90	56527
2018-03-02	42.50	43.22	42.28	43.22	58694
2018-03-05	42.89	43.65	42.82	43.60	16479
2018-03-06	43.75	43.92	43.44	43.62	37070
2018-03-07	43.28	43.95	43.28	43.92	30306
2018-03-08	44.05	44.10	43.77	44.01	47278
2018-03-09	44.33	44.86	44.33	44.85	39065
2018-03-12	44.93	44.97	44.60	44.66	32966
2018-03-13	44.84	44.95	44.24	44.31	43241
2018-03-14	44.54	44.54	44.10	44.14	37767
2018-03-15	44.14	44.42	44.10	44.27	19420
2018-03-16	44.37	44.46	44.27	44.35	28382
2018-03-19	44.02	44.02	43.39	43.66	47060
2018-03-20	43.81	44.27	43.81	44.19	31756
2018-03-21	44.11	44.44	44.04	44.08	41865
2018-03-22	43.78	43.78	42.85	42.85	60882
2018-03-23	42.90	43.10	42.11	42.11	50388
2018-03-26	42.81	43.41	42.53	43.41	27233
2018-03-27	43.66	43.66	42.09	42.35	45377
2018-03-28	42.23	42.39	41.78	42.02	24461
2018-03-29	42.12	43.03	42.01	42.76	63113
2018-04-02	42.60	42.60	41.41	41.86	27736
2018-04-03	42.13	42.39	41.81	42.26	44460
2018-04-04	41.54	42.83	41.54	42.83	23250
2018-04-05	43.10	43.26	42.80	43.07	74120
2018-04-06	42.57	42.91	41.82	41.99	55468
2018-04-09	42.30	42.79	42.11	42.11	22917
2018-04-10	42.79	43.17	42.68	43.00	20602
2018-04-11	42.79	43.09	42.76	42.76	42178
2018-04-12	43.07	43.45	43.03	43.32	55182
2018-04-13	43.54	43.54	42.89	42.90	14869
2018-04-16	43.35	43.57	43.26	43.49	46675
2018-04-17	43.97	44.36	43.80	44.26	68534
2018-04-18	44.43	44.63	44.27	44.51	32671
2018-04-19	44.35	44.39	44.07	44.23	33158
2018-04-20	44.18	44.19	43.73	43.81	25740
2018-04-23	44.03	44.07	43.64	43.73	40606
2018-04-24	43.99	44.00	42.50	42.83	66735
2018-04-25	42.92	43.08	42.33	42.81	21278
2018-04-26	43.29	43.83	43.20	43.67	12366
2018-04-27	43.97	43.98	43.53	43.67	20366
2018-04-30	43.76	43.92	43.35	43.35	26668
2018-05-01	43.23	43.43	42.96	43.41	28032
2018-05-02	43.40	43.54	43.05	43.08	19541
2018-05-03	42.90	43.33	42.49	43.33	34116
2018-05-04	43.01	43.80	43.01	43.73	308112
2018-05-07	43.88	44.10	43.77	43.88	40461
2018-05-08	43.89	44.11	43.80	44.11	28222
2018-05-09	44.26	44.60	44.13	44.56	31462
2018-05-10	44.80	45.01	44.79	44.96	85025
2018-05-11	44.93	45.12	44.90	44.98	128842
2018-05-14	45.18	45.20	44.89	44.98	32547
2018-05-15	44.72	44.72	44.48	44.60	103508
2018-05-16	44.65	44.82	44.61	44.65	33585
2018-05-17	44.73	44.96	44.58	44.81	44027
2018-05-18	44.76	45.02	44.76	44.95	24000
2018-05-21	45.25	45.38	45.17	45.29	30033
2018-05-22	45.42	45.43	44.93	44.95	31572
2018-05-23	44.69	45.25	44.69	45.24	28500
2018-05-24	45.18	45.29	44.85	45.21	103402
2018-05-25	45.18	45.18	44.96	45.06	35639
2018-05-29	44.85	44.95	44.42	44.63	32032
2018-05-30	44.84	45.37	44.84	45.31	33818
2018-05-31	45.27	45.34	45.02	45.05	35777
2018-06-01	45.24	45.64	45.24	45.62	32839
2018-06-04	45.71	45.96	45.71	45.94	26606
2018-06-05	46.02	46.19	45.98	46.17	54558
2018-06-06	46.20	46.51	46.10	46.51	230184
2018-06-07	46.59	46.60	46.10	46.31	32183
2018-06-08	46.15	46.48	46.12	46.47	47599
2018-06-11	46.46	46.71	46.46	46.56	40533
2018-06-12	46.73	46.78	46.60	46.73	22208
2018-06-13	46.79	46.94	46.61	46.63	56383
2018-06-14	46.85	46.97	46.77	46.81	25562
2018-06-15	46.83	46.83	46.42	46.54	31343
2018-06-18	46.31	46.71	46.31	46.71	20773
2018-06-19	46.21	46.25	45.79	46.15	17473
2018-06-20	46.42	46.53	46.37	46.39	20038
2018-06-21	46.29	46.39	45.83	45.93	29884
2018-06-22	46.13	46.13	45.82	45.82	30931
2018-06-25	45.53	45.53	44.57	44.86	62713
2018-06-26	45.05	45.30	45.02	45.13	21018
2018-06-27	45.32	45.53	44.57	44.57	24432
2018-06-28	44.54	44.92	44.50	44.88	22562
2018-06-29	45.17	45.36	44.98	44.98	50803
2018-07-02	44.67	45.12	44.60	45.12	26175
2018-07-03	45.29	45.29	44.76	44.76	34823
2018-07-05	45.06	45.20	44.89	45.20	18937
2018-07-06	45.18	45.67	45.18	45.53	42518
2018-07-09	45.81	46.00	45.68	45.99	32588
2018-07-10	46.09	46.27	46.09	46.25	39926
2018-07-11	45.87	46.10	45.79	45.93	29687
2018-07-12	46.27	46.63	46.18	46.62	177813
2018-07-13	46.68	46.76	46.48	46.75	92664
2018-07-16	46.78	46.78	46.45	46.54	80049
2018-07-17	46.37	46.86	46.31	46.77	20476
2018-07-18	46.81	47.05	46.75	47.04	18009
2018-07-19	46.83	46.94	46.70	46.72	21477
2018-07-20	46.71	47.00	46.68	46.81	99107
2018-07-23	46.82	46.89	46.70	46.86	33041
2018-07-24	47.14	47.33	46.76	46.90	61937
2018-07-25	46.88	47.52	46.85	47.52	35281
2018-07-26	47.22	47.22	46.90	47.09	41959
2018-07-27	47.14	47.14	46.27	46.46	69528
2018-07-30	46.48	46.56	45.50	45.59	44629
2018-07-31	45.83	46.13	45.71	45.95	43020
2018-08-01	45.93	46.08	45.68	45.81	36730
2018-08-02	45.51	46.27	45.51	46.25	34606
2018-08-03	46.26	46.28	46.07	46.23	16428
2018-08-06	46.27	46.44	46.21	46.42	40577
2018-08-07	46.64	46.77	46.64	46.69	40692
2018-08-08	46.68	46.82	46.63	46.75	38277
2018-08-09	46.87	46.87	46.66	46.67	23369
2018-08-10	46.39	46.57	46.32	46.46	29828
2018-08-13	46.52	46.74	46.32	46.33	32193
2018-08-14	46.66	46.77	46.49	46.71	31340
2018-08-15	46.46	46.49	45.84	46.06	71981
2018-08-16	46.40	46.59	46.34	46.36	23786
2018-08-17	46.25	46.41	46.10	46.32	29631
2018-08-20	46.43	46.58	46.31	46.48	20650
2018-08-21	46.58	46.79	46.58	46.65	22364
2018-08-22	46.54	46.91	46.54	46.83	34658
2018-08-23	46.77	47.08	46.77	46.86	31197
2018-08-24	46.96	47.33	46.96	47.31	135112
2018-08-27	47.53	47.74	47.53	47.72	27517
2018-08-28	47.85	47.93	47.62	47.71	21216
2018-08-29	47.79	48.10	47.79	48.05	23409
2018-08-30	47.92	48.10	47.84	47.94	31471
2018-08-31	47.89	47.97	47.80	47.97	24364
2018-09-04	47.83	48.01	47.75	48.01	17909
2018-09-05	47.88	47.97	47.19	47.34	115773
2018-09-06	47.34	47.54	47.21	47.46	15366
2018-09-07	47.32	47.59	47.32	47.34	23164
2018-09-10	47.59	47.62	47.45	47.59	72736
2018-09-11	47.45	47.73	47.45	47.66	15140
2018-09-12	47.63	47.72	47.47	47.70	38191
2018-09-13	47.82	47.96	47.81	47.90	42220
2018-09-14	47.95	48.03	47.83	47.99	18980
2018-09-17	47.96	47.96	47.66	47.71	16646
2018-09-18	47.78	48.15	47.78	48.06	27945
2018-09-19	48.05	48.22	47.98	48.05	19766
2018-09-20	48.18	48.33	48.15	48.29	19550
2018-09-21	48.42	48.51	48.24	48.25	86714
2018-09-24	48.24	48.24	48.05	48.19	29541
2018-09-25	48.27	48.35	48.17	48.17	20350
2018-09-26	48.22	48.52	48.10	48.10	50378
2018-09-27	48.13	48.41	48.13	48.21	39759
2018-09-28	48.15	48.38	48.15	48.24	11638
2018-10-01	48.49	48.70	48.48	48.53	95188
2018-10-02	48.56	48.61	48.39	48.39	30310
2018-10-03	48.57	48.64	48.28	48.28	74229
2018-10-04	48.26	48.26	47.50	47.78	100275
2018-10-05	47.73	47.83	47.21	47.49	29718
2018-10-08	47.36	47.49	46.97	47.37	57818
2018-10-09	47.29	47.55	47.19	47.22	41519
2018-10-10	47.16	47.16	45.57	45.57	53818
2018-10-11	45.45	45.86	44.66	44.76	73975
2018-10-12	45.56	45.64	45.00	45.49	45555
2018-10-15	45.43	45.62	45.22	45.22	22835
2018-10-16	45.60	46.48	45.60	46.41	44812
2018-10-17	46.40	46.40	45.82	46.16	198879
2018-10-18	46.04	46.04	45.24	45.48	17780
2018-10-19	45.60	45.77	45.12	45.17	29595
2018-10-22	45.33	45.43	45.10	45.29	28953
2018-10-23	44.53	44.99	44.02	44.79	45828
2018-10-24	44.81	44.96	43.56	43.56	51931
2018-10-25	43.90	44.51	43.70	44.25	47180
2018-10-26	43.53	43.95	43.07	43.55	71968
2018-10-29	44.11	44.33	42.68	43.21	56943
2018-10-30	43.18	43.96	43.18	43.94	32212
2018-10-31	44.38	44.85	44.38	44.43	42502
2018-11-01	44.56	44.99	44.52	44.96	72052
2018-11-02	45.31	45.41	44.50	44.77	214317
2018-11-05	44.88	45.16	44.65	45.07	103447
2018-11-06	44.97	45.27	44.92	45.27	103264
2018-11-07	45.65	46.31	45.63	46.26	85603
2018-11-08	46.13	46.30	46.08	46.23	29186
2018-11-09	46.00	46.03	45.60	45.93	46061
2018-11-12	45.80	45.82	44.93	45.00	37372
2018-11-13	45.10	45.28	44.76	44.88	23726
2018-11-14	45.30	45.46	44.46	44.69	46060
2018-11-15	44.43	45.15	44.07	45.07	109353
2018-11-16	44.78	45.25	44.75	45.14	25931
2018-11-19	45.04	45.05	43.93	44.01	43030
2018-11-20	43.30	43.69	43.03	43.22	64814
2018-11-21	43.51	43.66	43.33	43.33	39894
2018-11-23	43.00	43.31	42.92	43.10	13356
2018-11-26	43.60	43.80	43.48	43.77	41231
2018-11-27	43.61	43.90	43.51	43.90	31217
2018-11-28	44.17	45.27	44.17	45.25	34913
2018-11-29	45.15	45.44	44.93	45.19	39628
2018-11-30	45.13	45.56	45.13	45.56	58560
2018-12-03	46.29	46.40	45.69	46.04	102837
2018-12-04	45.83	45.92	44.41	44.43	66189
2018-12-06	43.60	44.49	43.13	44.49	86114
2018-12-07	44.43	44.70	43.20	43.44	109999
2018-12-10	43.28	43.77	42.62	43.63	158057
2018-12-11	44.26	44.30	43.46	43.74	70107
2018-12-12	44.31	44.79	44.21	44.21	47210
2018-12-13	44.34	44.47	43.80	44.13	28901
2018-12-14	43.59	43.67	42.87	43.04	67548
2018-12-17	42.77	42.82	41.64	41.85	47161
2018-12-18	42.20	42.44	41.72	42.07	161686
2018-12-19	42.10	42.67	41.27	41.45	119992
2018-12-20	41.21	41.34	40.07	40.55	139599
2018-12-21	40.76	41.11	39.55	39.50	262149
2018-12-24	39.16	39.48	38.42	38.42	119389
2018-12-26	38.64	40.66	38.64	40.66	211223
2018-12-27	40.09	41.14	39.58	41.14	90428
2018-12-28	41.34	41.61	40.73	41.08	222378
2018-12-31	41.39	41.54	41.12	41.47	272054
2019-01-02	40.76	41.59	40.66	41.46	196332
2019-01-03	41.11	41.12	40.16	40.25	124815
2019-01-04	40.91	41.90	40.83	41.80	128549
2019-01-07	41.81	42.51	41.79	42.18	70663
2019-01-08	42.70	42.85	42.21	42.71	58055
2019-01-09	42.95	43.25	42.87	43.13	57675
2019-01-10	42.87	43.34	42.78	43.33	88497
2019-01-11	43.10	43.22	43.00	43.20	34996
2019-01-14	42.81	43.05	42.80	42.95	68017
2019-01-15	43.01	43.59	43.01	43.52	43958
2019-01-16	43.65	43.79	43.50	43.56	103203
2019-01-17	43.41	44.08	43.38	43.94	174125
2019-01-18	44.34	44.57	44.05	44.51	63682
2019-01-22	44.25	44.34	43.72	44.02	47916
2019-01-23	44.14	44.22	43.49	43.92	74107
2019-01-24	44.02	44.03	43.78	43.92	46920
2019-01-25	44.30	44.46	44.24	44.29	20922
2019-01-28	43.99	44.01	43.71	43.98	46338
2019-01-29	44.03	44.03	43.65	43.89	37810
2019-01-30	44.22	44.82	44.13	44.72	40291
2019-01-31	44.88	45.26	44.86	45.21	54125
2019-02-01	45.27	45.47	45.17	45.35	57882
2019-02-04	45.38	45.71	45.24	45.70	62772
2019-02-05	45.85	46.03	45.79	45.93	105197
2019-02-06	45.83	46.02	45.53	45.76	47125
2019-02-07	45.38	45.54	44.96	45.30	51879
2019-02-08	45.06	45.35	45.01	45.33	76045
2019-02-11	45.49	45.65	45.41	45.56	47150
2019-02-12	45.83	46.26	45.83	46.17	40364
2019-02-13	46.46	46.47	46.23	46.34	75876
2019-02-14	46.18	46.59	46.09	46.48	64834
2019-02-15	46.75	46.89	46.66	46.89	63375
2019-02-19	46.70	47.02	46.70	46.86	753214
2019-02-20	46.89	46.93	46.69	46.83	35347
2019-02-21	46.73	46.77	46.48	46.67	25295
2019-02-22	46.80	47.15	46.77	47.08	28177
2019-02-25	47.30	47.39	47.11	47.16	66987
2019-02-26	47.00	47.26	46.98	47.12	40331
2019-02-27	47.07	47.16	46.82	47.05	36697
2019-02-28	46.95	47.01	46.82	46.82	25008
2019-03-01	47.15	47.39	47.04	47.36	25468
2019-03-04	47.56	47.56	46.53	46.90	737520
2019-03-05	46.90	46.92	46.76	46.79	53377
2019-03-06	46.82	46.82	46.26	46.28	49594
2019-03-07	46.23	46.23	45.76	45.93	100929
2019-03-08	45.57	45.62	45.33	45.61	33693
2019-03-11	45.66	46.18	45.66	46.17	44758
2019-03-12	46.23	46.42	46.23	46.32	40586
2019-03-13	46.51	46.88	46.51	46.71	48829
2019-03-14	46.71	46.71	46.57	46.65	49176
2019-03-15	46.80	47.02	46.61	46.82	53322
2019-03-18	46.86	47.06	46.77	47.03	44690
2019-03-19	47.20	47.52	47.15	47.29	96204
2019-03-20	47.30	47.38	46.85	47.09	65830
2019-03-21	46.92	47.66	46.92	47.57	38507
2019-03-22	47.32	47.34	46.67	46.69	47412
2019-03-25	46.60	46.90	46.48	46.74	68485
2019-03-26	47.08	47.22	46.83	47.03	66929
2019-03-27	46.99	47.07	46.48	46.77	40023
2019-03-28	46.94	47.18	46.83	47.11	43554
2019-03-29	47.32	47.50	47.23	47.46	32363
2019-04-01	47.85	47.91	47.72	47.91	43260
2019-04-02	47.95	47.95	47.74	47.83	68040
2019-04-03	48.02	48.08	47.81	47.92	42039
2019-04-04	47.93	48.08	47.78	48.03	181762
2019-04-05	48.15	48.46	48.11	48.45	60288
2019-04-08	48.34	48.37	48.18	48.37	61108
2019-04-09	48.19	48.25	48.06	48.12	145069
2019-04-10	48.23	48.30	48.15	48.25	61986
2019-04-11	48.32	48.32	47.96	48.09	33921
2019-04-12	48.50	48.58	48.25	48.32	33338
2019-04-15	48.39	48.39	48.17	48.32	45830
2019-04-16	48.64	48.64	47.78	47.87	47012
2019-04-17	48.15	48.23	47.27	47.44	43016
2019-04-18	47.59	47.65	47.28	47.57	49671
2019-04-22	47.51	47.66	47.51	47.65	37503
2019-04-23	47.69	48.33	47.68	48.25	32989
2019-04-24	48.24	48.43	48.24	48.35	76363
2019-04-25	48.23	48.54	48.04	48.46	33721
2019-04-26	48.50	48.75	48.27	48.75	46386
2019-04-29	48.71	48.78	48.59	48.71	26475
2019-04-30	48.71	48.81	48.35	48.77	60552
2019-05-01	48.76	48.77	48.12	48.12	45707
2019-05-02	48.15	48.30	47.76	48.13	80039
2019-05-03	48.22	48.38	48.22	48.32	39619
2019-05-06	47.58	48.40	47.58	48.35	55245
2019-05-07	47.94	48.00	47.16	47.49	62184
2019-05-08	47.45	47.75	47.27	47.52	41599
2019-05-09	47.08	47.40	46.72	47.28	81736
2019-05-10	47.14	47.47	46.46	47.40	49747
2019-05-13	46.50	46.58	46.01	46.32	73812
2019-05-14	46.44	46.96	46.44	46.64	46596
2019-05-15	46.25	46.86	46.25	46.75	45000
2019-05-16	46.86	47.35	46.86	47.09	69713
2019-05-17	46.69	47.26	46.69	46.92	45532
2019-05-20	46.62	46.82	46.45	46.64	51393
2019-05-21	46.86	47.17	46.86	47.10	30251
2019-05-22	46.71	46.81	46.61	46.74	50029
2019-05-23	46.33	46.33	45.97	46.25	80986
2019-05-24	46.52	46.62	46.21	46.29	45869
2019-05-28	46.44	46.61	45.79	45.79	56526
2019-05-29	45.58	45.72	45.31	45.66	95653
2019-05-30	45.75	46.02	45.69	45.89	46907
2019-05-31	45.47	45.65	45.31	45.47	59989
2019-06-03	45.47	45.71	45.18	45.34	76611
2019-06-04	45.81	46.30	45.75	46.29	60891
2019-06-05	46.55	46.76	46.38	46.76	70433
2019-06-06	46.78	47.19	46.71	47.04	43339
2019-06-07	47.27	47.86	47.27	47.76	43396
2019-06-10	48.04	48.23	47.90	47.90	75770
2019-06-11	48.27	48.34	47.65	47.76	381853
2019-06-12	47.74	47.74	47.57	47.72	38319
2019-06-13	47.89	47.89	47.66	47.79	60558
2019-06-14	47.77	47.85	47.70	47.76	47740
2019-06-17	47.80	47.93	47.79	47.80	35346
2019-06-18	48.13	48.44	48.13	48.32	93073
2019-06-19	48.33	48.55	48.15	48.48	56109
2019-06-20	48.97	49.06	48.61	49.00	53537
2019-06-21	48.90	49.08	48.81	48.81	39976
2019-06-24	48.83	48.83	48.61	48.61	30232
2019-06-25	48.68	48.68	48.09	48.12	61037
2019-06-26	48.25	48.25	47.98	47.98	35286
2019-06-27	48.03	48.18	47.98	48.10	37964
2019-06-28	48.18	48.44	48.05	48.37	39809
2019-07-01	48.96	48.96	48.50	48.66	31861
2019-07-02	48.70	48.87	48.58	48.87	33367
2019-07-03	48.98	49.29	48.98	49.29	16814
2019-07-05	49.05	49.32	48.88	49.24	25245
2019-07-08	49.04	49.11	48.97	49.07	58567
2019-07-09	48.91	49.20	48.91	49.20	24546
2019-07-10	49.40	49.56	49.27	49.41	64106
2019-07-11	49.57	49.79	49.57	49.79	36838
2019-07-12	49.81	50.03	49.77	50.03	22754
2019-07-15	50.04	50.08	50.01	50.04	20223
2019-07-16	50.06	50.09	49.87	49.90	33988
2019-07-17	49.97	50.01	49.79	49.80	36177
2019-07-18	49.72	49.95	49.68	49.94	30895
2019-07-19	50.22	50.22	49.72	49.72	62757
2019-07-22	49.84	50.00	49.81	49.88	27983
2019-07-23	50.03	50.04	49.72	50.02	32265
2019-07-24	49.90	50.12	49.80	50.11	30313
2019-07-25	49.97	49.97	49.70	49.76	25166
2019-07-26	49.96	50.28	49.96	50.26	24950
2019-07-29	50.22	50.22	49.96	50.03	27159
2019-07-30	49.79	50.06	49.79	49.83	20823
2019-07-31	49.82	50.01	48.71	49.09	63269
2019-08-01	49.16	49.78	48.77	48.94	47230
2019-08-02	48.80	48.80	48.30	48.53	25439
2019-08-05	47.74	47.86	46.77	47.24	86030
2019-08-06	47.48	47.89	47.33	47.84	29981
2019-08-07	47.33	48.11	47.02	48.01	45901
2019-08-08	48.24	48.95	48.22	48.95	77780
2019-08-09	48.81	48.85	48.36	48.66	23431
2019-08-12	48.34	48.45	47.90	48.00	18797
2019-08-13	47.97	48.91	47.89	48.75	24661
2019-08-14	48.09	48.14	47.45	47.51	21690
2019-08-15	47.63	47.86	47.43	47.72	16339
2019-08-16	48.03	48.39	48.03	48.33	19242
2019-08-19	48.79	48.93	48.65	48.80	26877
2019-08-20	48.79	48.89	48.50	48.50	31271
2019-08-21	48.84	49.02	48.84	48.93	35454
2019-08-22	49.03	49.10	48.48	48.81	23335
2019-08-23	48.61	48.95	47.52	47.71	63719
2019-08-26	48.10	48.18	47.85	48.16	23669
2019-08-27	48.53	48.55	48.06	48.27	56079
2019-08-28	48.06	48.57	48.06	48.56	19374
2019-08-29	49.03	49.43	49.00	49.28	20258
2019-08-30	49.57	49.57	49.15	49.31	21303
2019-09-03	48.95	49.06	48.66	48.83	55523
2019-09-04	49.22	49.30	49.08	49.28	24384
2019-09-05	49.71	49.96	49.71	49.84	228769
2019-09-06	49.93	50.11	49.90	49.91	19833
2019-09-09	50.11	50.11	48.90	49.03	29670
2019-09-10	48.89	48.89	47.96	48.27	54459
2019-09-11	48.32	48.50	48.20	48.36	69145
2019-09-12	48.72	48.98	48.72	48.75	18724
2019-09-13	48.92	48.96	48.58	48.69	18456
2019-09-16	48.44	48.64	48.42	48.51	30230
2019-09-17	48.54	48.90	48.54	48.88	22145
2019-09-18	48.88	48.89	48.41	48.86	100839
2019-09-19	48.92	49.15	48.89	48.96	16661
2019-09-20	49.04	49.12	48.59	48.67	12489
2019-09-23	48.49	48.76	48.45	48.65	87785
2019-09-24	48.89	49.06	48.10	48.22	38643
2019-09-25	48.36	48.59	48.15	48.58	27657
2019-09-26	48.57	48.70	48.30	48.59	30169
2019-09-27	48.80	48.80	47.79	48.05	22053
2019-09-30	48.13	48.47	48.01	48.34	20332
2019-10-01	48.46	48.52	47.74	47.77	41268
2019-10-02	47.44	47.44	46.69	46.94	386527
2019-10-03	46.88	47.45	46.60	47.38	39904
2019-10-04	47.60	48.19	47.60	48.19	732523
2019-10-07	47.94	48.23	47.89	47.91	44123
2019-10-08	47.56	47.68	47.16	47.17	24337
2019-10-09	47.54	47.83	47.46	47.68	33722
2019-10-10	47.65	48.13	47.65	47.99	19834
2019-10-11	48.55	48.75	48.28	48.28	65982
2019-10-14	48.30	48.53	48.24	48.24	14293
2019-10-15	48.55	48.92	48.55	48.78	32268
2019-10-16	48.58	48.64	48.38	48.62	83902
2019-10-17	48.85	48.85	48.66	48.70	11369
2019-10-18	48.64	48.77	48.29	48.54	28713
2019-10-21	48.72	48.72	48.43	48.56	16524
2019-10-22	48.60	48.75	47.82	47.82	163818
2019-10-23	47.87	48.00	47.72	47.89	44543
2019-10-24	48.01	48.09	47.89	48.02	24119
2019-10-25	47.93	48.27	47.92	48.14	24638
2019-10-28	48.32	48.47	48.32	48.39	37776
2019-10-29	48.36	48.65	48.29	48.44	30820
2019-10-30	48.52	48.78	48.28	48.72	22835
2019-10-31	48.82	48.82	48.29	48.48	50237
2019-11-01	48.73	48.76	48.46	48.52	20155
2019-11-04	48.77	48.77	48.26	48.29	18850
2019-11-05	48.31	48.31	47.89	47.97	14018
2019-11-06	48.03	48.23	48.03	48.19	26528
2019-11-07	48.43	48.56	48.30	48.36	26239
2019-11-08	48.38	48.53	48.29	48.39	26795
2019-11-11	48.19	48.40	48.19	48.37	22212
2019-11-12	48.47	48.75	48.47	48.65	9633
2019-11-13	48.53	48.92	48.53	48.87	13963
2019-11-14	48.93	49.06	48.81	49.04	19035
2019-11-15	49.31	49.48	49.24	49.48	24520
2019-11-18	49.41	49.58	49.41	49.48	17377
2019-11-19	49.66	49.75	49.57	49.69	20328
2019-11-20	49.73	49.78	49.30	49.53	71195
2019-11-21	49.52	49.52	49.22	49.30	20092
2019-11-22	49.43	49.43	49.15	49.30	21071
2019-11-25	49.41	49.61	49.41	49.61	116168
2019-11-26	49.62	49.94	49.62	49.92	48373
2019-11-27	50.04	50.11	49.93	50.07	22415
2019-11-29	49.97	50.04	49.87	49.93	18200
2019-12-02	49.87	49.87	49.17	49.40	28848
2019-12-03	48.86	49.27	48.86	49.25	23602
2019-12-04	49.38	49.66	49.38	49.54	34697
2019-12-05	49.75	49.75	49.43	49.62	44002
2019-12-06	49.90	50.13	49.90	50.06	25738
2019-12-09	50.04	50.06	49.81	49.81	27863
2019-12-10	49.84	50.03	49.78	49.84	18742
2019-12-11	49.91	50.11	49.89	50.11	31652
2019-12-12	50.09	50.48	49.99	50.38	67063
2019-12-13	50.38	50.58	50.22	50.56	29818
2019-12-16	50.90	51.04	50.90	50.91	22521
2019-12-17	51.02	51.02	50.80	50.92	34692
2019-12-18	50.98	51.07	50.91	50.94	18368
2019-12-19	50.88	51.27	50.88	51.26	31256
2019-12-20	51.45	51.51	51.36	51.48	17183
2019-12-23	51.51	51.51	51.37	51.37	22461
2019-12-24	51.37	51.44	51.36	51.38	16619
2019-12-26	51.50	51.58	51.44	51.58	21761
2019-12-27	51.72	51.72	51.55	51.63	12831
2019-12-30	51.64	51.64	51.21	51.30	23513
2019-12-31	51.22	51.43	51.16	51.39	21586
2020-01-02	51.72	51.76	51.48	51.73	71211
2020-01-03	51.23	51.64	51.23	51.48	33085
2020-01-06	51.07	51.56	51.01	51.56	38036
2020-01-07	51.57	51.69	51.51	51.52	25328
2020-01-08	51.51	52.15	51.51	51.93	40553
2020-01-09	52.10	52.46	52.10	52.37	33243
2020-01-10	52.50	52.56	52.25	52.31	42864
2020-01-13	52.43	52.82	52.43	52.82	26486
2020-01-14	52.79	52.87	52.61	52.68	32728
2020-01-15	52.73	53.16	52.73	53.01	212809
2020-01-16	53.24	53.43	53.19	53.43	25371
2020-01-17	53.61	53.79	53.54	53.79	29624
2020-01-21	53.57	53.91	53.57	53.75	85819
2020-01-22	53.90	54.14	53.85	53.87	106461
2020-01-23	53.72	53.78	53.48	53.78	16289
2020-01-24	53.86	53.93	53.15	53.34	29378
2020-01-27	52.34	52.71	52.09	52.49	27075
2020-01-28	52.61	53.21	52.61	53.05	22002
2020-01-29	53.16	53.39	52.97	53.03	20195
2020-01-30	52.44	52.97	52.39	52.97	18200
2020-01-31	52.74	52.75	51.58	51.69	19114
2020-02-03	51.91	52.51	51.91	52.30	22155
2020-02-04	52.88	53.31	52.88	53.15	28066
2020-02-05	53.75	53.75	53.25	53.62	21193
2020-02-06	53.81	53.86	53.61	53.83	19586
2020-02-07	53.71	53.71	53.39	53.44	41585
2020-02-10	53.28	53.87	53.28	53.87	21954
2020-02-11	54.13	54.30	53.97	54.01	17339
2020-02-12	54.33	54.57	54.24	54.57	22295
2020-02-13	54.29	54.84	54.29	54.63	24678
2020-02-14	54.91	55.00	54.77	54.99	21555
2020-02-18	54.72	55.08	54.72	55.03	30393
2020-02-19	55.12	55.57	55.12	55.46	28276
2020-02-20	55.31	55.47	54.48	55.06	50203
2020-02-21	54.80	54.80	54.14	54.25	41392
2020-02-24	52.28	52.82	52.13	52.35	51657
2020-02-25	52.49	52.69	50.43	50.53	68849
2020-02-26	50.76	51.52	50.41	50.59	66455
2020-02-27	49.40	50.28	48.45	48.45	84497
2020-02-28	46.87	48.44	46.68	48.39	305918
2020-03-02	48.78	50.53	48.37	50.53	71775
2020-03-03	50.83	51.50	48.98	49.28	60276
2020-03-04	50.31	51.54	49.86	51.50	68800
2020-03-05	50.35	50.88	49.50	49.86	82746
2020-03-06	48.41	49.10	47.85	48.96	24825
2020-03-09	45.50	47.21	45.30	45.91	61175
2020-03-10	47.18	47.94	45.75	47.94	95890
2020-03-11	46.72	47.00	45.14	45.89	36803
2020-03-12	42.75	44.19	40.71	41.64	290919
2020-03-13	43.86	44.79	41.51	44.78	314525
2020-03-16	40.02	41.97	39.17	39.46	92160
2020-03-17	40.11	42.19	38.86	41.49	93758
2020-03-18	39.26	40.22	37.79	39.37	114043
2020-03-19	39.51	41.38	38.66	40.23	326813
2020-03-20	40.53	41.18	38.43	38.39	171741
2020-03-23	38.21	38.73	36.86	37.46	151023
2020-03-24	39.45	41.02	39.31	41.02	203310
2020-03-25	41.20	43.26	40.79	41.72	767844
2020-03-26	42.09	44.35	42.09	44.26	175464
2020-03-27	43.09	43.98	42.73	42.98	140252
2020-03-30	43.43	44.60	43.43	44.49	129186
2020-03-31	44.31	44.75	43.72	43.75	43394
2020-04-01	42.23	42.82	41.49	41.73	41561
2020-04-02	41.32	42.73	41.32	42.73	176068
2020-04-03	42.55	42.70	41.61	42.08	115048
2020-04-06	43.64	45.39	43.55	45.14	72575
2020-04-07	46.55	46.55	44.73	44.73	76461
2020-04-08	45.16	46.14	44.93	45.94	134551
2020-04-09	46.64	46.94	46.26	46.72	75226
2020-04-13	46.44	46.44	45.58	46.26	51914
2020-04-14	47.11	48.00	47.11	47.91	82659
2020-04-15	47.04	47.44	46.81	47.15	40181
2020-04-16	47.37	47.89	47.21	47.78	39170
2020-04-17	48.71	48.90	48.27	48.89	87784
2020-04-20	48.41	48.79	48.13	48.13	156024
2020-04-21	47.48	47.48	46.23	46.33	37785
2020-04-22	47.17	48.02	47.17	47.80	62341
2020-04-23	48.11	48.46	47.66	47.70	55847
2020-04-24	47.97	48.32	47.71	48.21	45083
2020-04-27	48.82	49.06	48.66	48.91	27983
2020-04-28	49.53	49.53	48.18	48.20	29455
2020-04-29	49.27	49.64	48.91	49.41	34208
2020-04-30	49.10	49.20	48.78	49.02	44217
2020-05-01	48.11	48.48	47.81	48.03	22349
2020-05-04	47.84	48.41	47.64	48.35	17814
2020-05-05	48.88	49.57	48.88	49.14	19616
2020-05-06	49.41	49.47	48.90	48.90	23677
2020-05-07	49.52	49.93	49.52	49.62	19582
2020-05-08	50.19	50.31	49.92	50.21	15757
2020-05-11	49.91	50.94	49.84	50.74	21972
2020-05-12	50.95	51.01	49.91	49.94	62235
2020-05-13	49.74	50.03	48.65	49.04	62232
2020-05-14	48.64	49.48	48.30	49.48	22546
2020-05-15	48.99	49.90	48.97	49.90	19493
2020-05-18	50.85	51.32	50.85	51.03	34509
2020-05-19	51.15	51.56	50.91	50.91	21398
2020-05-20	51.58	51.90	51.49	51.65	41963
2020-05-21	51.61	51.74	51.09	51.31	32469
2020-05-22	51.27	51.57	51.13	51.55	27615
2020-05-26	52.65	52.65	51.49	51.49	50235
2020-05-27	51.79	51.85	50.62	51.84	34579
2020-05-28	51.91	52.93	51.91	52.19	59665
2020-05-29	52.30	52.87	51.92	52.87	47263
2020-06-01	52.85	53.23	52.71	53.11	51382
2020-06-02	53.20	53.31	52.76	53.29	46990
2020-06-03	53.44	53.54	53.20	53.43	37376
2020-06-04	53.19	53.45	52.45	52.73	43550
2020-06-05	53.32	53.69	52.88	53.54	50344
2020-06-08	53.40	53.90	53.10	53.89	36572
2020-06-09	53.56	54.14	53.56	53.86	55043
2020-06-10	54.19	54.73	54.11	54.47	41449
2020-06-11	53.44	53.71	51.76	51.77	83481
2020-06-12	52.73	53.04	51.51	52.29	27921
2020-06-15	51.32	52.97	51.32	52.75	19142
2020-06-16	54.14	54.16	53.31	53.97	23539
2020-06-17	54.23	54.51	54.05	54.19	101959
2020-06-18	53.89	54.31	53.78	54.17	52338
2020-06-19	54.80	54.82	53.91	54.06	144395
2020-06-22	54.11	54.69	54.00	54.67	20580
2020-06-23	55.07	55.38	54.76	54.82	33223
2020-06-24	54.53	54.86	53.35	53.64	38798
2020-06-25	53.65	54.35	53.39	54.35	20947
2020-06-26	54.19	54.25	53.27	53.30	21217
2020-06-29	53.44	53.74	52.82	53.74	56957
2020-06-30	53.78	54.95	53.78	54.77	69977
2020-07-01	54.90	55.32	54.68	55.14	26660
2020-07-02	55.66	55.80	55.40	55.40	25775
2020-07-06	56.18	56.63	56.09	56.27	32384
2020-07-07	56.06	56.90	56.05	56.05	25373
2020-07-08	56.47	56.67	56.22	56.67	57329
2020-07-09	57.00	57.11	56.06	56.85	171050
2020-07-10	56.94	56.94	56.41	56.82	24907
2020-07-13	57.14	57.44	55.49	55.55	40165
2020-07-14	55.32	56.51	55.00	56.49	34025
2020-07-15	56.98	56.98	56.26	56.79	27750
2020-07-16	56.37	56.56	55.99	56.43	30404
2020-07-17	56.82	57.13	56.43	57.00	129401
2020-07-20	57.08	58.07	56.89	57.94	25572
2020-07-21	58.31	58.31	57.61	57.64	15568
2020-07-22	57.75	58.12	57.71	58.12	37280
2020-07-23	58.03	58.59	57.16	57.26	22140
2020-07-24	56.75	57.20	56.44	56.94	20473
2020-07-27	57.12	57.76	57.08	57.69	27886
2020-07-28	57.61	57.78	57.18	57.25	15593
2020-07-29	57.40	58.21	57.40	57.95	23920
2020-07-30	57.47	58.16	57.21	58.13	66011
2020-07-31	58.65	58.65	57.81	58.57	17901
2020-08-03	58.97	59.44	58.97	59.34	24374
2020-08-04	59.34	59.41	59.12	59.41	22553
2020-08-05	59.67	59.86	59.60	59.74	28712
2020-08-06	59.78	60.11	59.46	60.11	16208
2020-08-07	60.01	60.15	59.31	59.69	24482
2020-08-10	59.72	59.73	59.07	59.43	15577
2020-08-11	59.41	59.41	58.52	58.58	36933
2020-08-12	59.00	59.81	59.00	59.71	14535
2020-08-13	59.82	60.25	59.77	59.97	21032
2020-08-14	59.91	60.06	59.59	59.74	37814
2020-08-17	60.15	60.55	60.09	60.50	29134
2020-08-18	60.72	60.82	60.34	60.74	14631
2020-08-19	60.83	61.07	60.53	60.59	13115
2020-08-20	60.37	61.20	60.37	61.11	12636
2020-08-21	60.93	61.27	60.92	61.26	33533
2020-08-24	61.71	61.71	61.13	61.38	41154
2020-08-25	61.44	61.81	61.44	61.81	60418
2020-08-26	62.29	63.24	62.23	63.20	20062
2020-08-27	63.30	63.39	62.75	63.12	17839
2020-08-28	63.33	63.46	63.10	63.45	11141
2020-08-31	63.35	63.76	63.23	63.49	37524
2020-09-01	63.94	64.40	63.90	64.40	18560
2020-09-02	64.78	65.58	64.59	65.50	23264
2020-09-03	65.00	65.03	62.09	62.61	82739
2020-09-04	62.43	62.63	59.93	61.43	317565
2020-09-08	59.96	60.52	59.50	59.53	31739
2020-09-09	60.56	61.65	60.37	61.29	29884
2020-09-10	61.66	61.88	60.12	60.34	29806
2020-09-11	60.84	60.85	59.72	60.21	41012
2020-09-14	61.07	61.56	61.07	61.20	12644
2020-09-15	61.70	61.99	61.55	61.70	20178
2020-09-16	61.99	62.13	60.93	60.97	24381
2020-09-17	59.88	60.62	59.86	60.40	22853
2020-09-18	60.72	60.72	59.50	60.05	16221
2020-09-21	59.34	59.87	58.88	59.87	20904
2020-09-22	60.25	60.64	59.63	60.56	14729
2020-09-23	60.59	60.59	59.06	59.18	16657
2020-09-24	58.85	59.80	58.84	59.39	30572
2020-09-25	59.13	60.61	59.08	60.48	19848
2020-09-28	61.27	61.42	61.01	61.31	141137
2020-09-29	61.36	61.70	61.29	61.34	22090
2020-09-30	61.45	62.36	61.43	61.90	18290
2020-10-01	62.49	62.58	62.01	62.26	31677
2020-10-02	61.08	61.85	60.99	61.21	34284
2020-10-05	61.63	62.33	61.63	62.32	15955
2020-10-06	62.59	62.60	61.37	61.40	53400
2020-10-07	62.02	62.50	62.02	62.42	327879
2020-10-08	62.81	62.81	62.53	62.72	36368
2020-10-09	62.99	63.67	62.99	63.67	168092
2020-10-12	64.32	64.97	64.10	64.61	33969
2020-10-13	64.69	64.94	64.47	64.63	64517
2020-10-14	64.71	64.82	63.86	64.15	19969
2020-10-15	63.04	63.79	63.00	63.67	27661
2020-10-16	64.02	64.34	63.87	63.87	19468
2020-10-19	63.87	64.35	62.74	62.85	60806
2020-10-20	63.29	63.70	62.96	63.18	21422
2020-10-21	63.24	63.79	63.00	63.08	22187
2020-10-22	63.11	63.20	62.44	62.92	19579
2020-10-23	63.38	63.38	62.82	63.25	29092
2020-10-26	62.54	63.00	61.59	62.23	28836
2020-10-27	62.43	62.67	62.22	62.47	22992
2020-10-28	61.20	61.34	60.31	60.37	83208
2020-10-29	60.50	61.39	60.50	60.86	31851
2020-10-30	60.44	60.75	59.43	60.08	35542
2020-11-02	60.73	61.37	60.16	60.61	19505
2020-11-03	61.12	62.20	61.12	61.72	28432
2020-11-04	63.01	64.97	63.01	64.42	38834
2020-11-05	65.80	66.07	65.39	65.79	35124
2020-11-06	65.53	66.19	65.21	65.99	83657
2020-11-09	66.80	66.85	64.35	64.35	33123
2020-11-10	64.17	64.17	63.07	63.46	61900
2020-11-11	64.06	64.83	64.06	64.69	42700
2020-11-12	64.62	64.90	64.02	64.14	36006
2020-11-13	64.82	64.83	64.43	64.73	31647
2020-11-16	64.83	65.12	64.63	64.92	109621
2020-11-17	64.55	64.85	64.43	64.67	54785
2020-11-18	64.56	64.61	63.90	63.92	70966
2020-11-19	63.64	64.41	63.60	64.27	22640
2020-11-20	64.23	64.49	63.94	63.94	339238
2020-11-23	64.10	64.36	63.49	63.96	32378
2020-11-24	64.11	64.37	63.91	64.19	109591
2020-11-25	64.43	64.52	64.14	64.33	132885
2020-11-27	64.75	64.98	64.58	64.84	23077
2020-11-30	64.93	65.25	64.48	65.25	16241
2020-12-01	65.73	65.92	65.56	65.68	25519
2020-12-02	65.30	65.44	64.98	65.23	23412
2020-12-03	65.41	65.96	65.41	65.55	39545
2020-12-04	65.68	66.12	65.66	66.12	54064
2020-12-07	66.18	66.63	66.18	66.50	24786
2020-12-08	66.39	66.93	66.25	66.82	26889
2020-12-09	66.77	66.77	64.89	65.17	14591
2020-12-10	64.67	65.73	64.55	65.59	25300
2020-12-11	65.36	65.38	64.78	65.34	171358
2020-12-14	65.51	66.18	65.51	65.68	37580
2020-12-15	66.28	66.28	65.68	66.13	11447
2020-12-16	66.40	66.67	66.04	66.59	20364
2020-12-17	66.82	67.38	66.82	67.36	28289
2020-12-18	67.46	67.70	67.10	67.67	36437
2020-12-21	67.06	67.59	66.46	67.43	27355
2020-12-22	67.84	67.91	67.24	67.91	14008
2020-12-23	67.91	67.92	67.40	67.45	27506
2020-12-24	67.30	67.90	67.30	67.60	16842
2020-12-28	68.31	68.31	67.23	67.31	27412
2020-12-29	67.41	67.68	66.95	67.24	29601
2020-12-30	67.64	67.64	67.30	67.51	56711
2020-12-31	67.65	67.65	67.17	67.58	34574
2021-01-04	67.88	67.94	66.32	66.99	30366
2021-01-05	66.89	67.62	66.83	67.62	30420
2021-01-06	66.83	67.74	66.50	66.94	40286
2021-01-07	67.76	68.98	67.76	68.81	29866
2021-01-08	69.19	69.69	68.87	69.69	26154
2021-01-11	68.81	69.46	68.63	68.80	18390
2021-01-12	69.09	69.13	68.21	68.88	23684
2021-01-13	68.96	69.23	68.51	68.99	17516
2021-01-14	69.13	69.33	68.38	68.43	22599
2021-01-15	68.58	68.62	67.76	67.95	43566
2021-01-19	68.34	68.95	68.23	68.88	54704
2021-01-20	69.43	70.14	69.43	70.04	24758
2021-01-21	70.23	70.34	69.89	70.21	36881
2021-01-22	69.99	70.22	69.98	70.12	30652
2021-01-25	70.72	70.95	69.10	70.28	32990
2021-01-26	70.46	70.46	69.65	69.65	19888
2021-01-27	68.81	68.81	67.00	67.36	26971
2021-01-28	67.90	69.42	67.90	68.54	16630
2021-01-29	68.58	68.58	67.19	67.86	21633
2021-02-01	68.40	69.11	67.98	69.02	23238
2021-02-02	69.45	70.42	69.45	70.26	23373
2021-02-03	70.71	70.71	69.84	69.87	18095
2021-02-04	70.01	70.60	69.97	70.60	41009
2021-02-05	70.88	71.04	70.60	71.04	17123
2021-02-08	71.38	71.78	71.32	71.60	19197
2021-02-09	71.58	71.86	71.56	71.67	16172
2021-02-10	72.15	72.22	71.10	71.60	41917
2021-02-11	72.08	72.38	71.75	72.28	25960
2021-02-12	72.07	72.94	72.07	72.93	29212
2021-02-16	73.29	73.43	72.67	72.82	33195
2021-02-17	72.22	72.41	71.53	72.35	20555
2021-02-18	71.71	72.11	71.19	71.85	22624
2021-02-19	72.43	72.50	71.74	71.81	12557
2021-02-22	70.96	71.00	69.71	69.74	13099
2021-02-23	68.34	69.30	66.76	69.02	21908
2021-02-24	68.56	69.48	68.09	69.46	30280
2021-02-25	69.14	69.52	66.80	67.20	178962
2021-02-26	67.66	68.19	67.18	67.61	14701
2021-03-01	68.41	69.36	68.37	69.36	19953
2021-03-02	69.55	69.55	68.41	68.41	13408
2021-03-03	68.12	68.24	66.18	66.19	19016
2021-03-04	65.90	66.10	63.20	64.04	37812
2021-03-05	64.81	65.13	62.27	65.04	19001
2021-03-08	65.07	65.35	63.11	63.11	55559
2021-03-09	64.53	66.14	64.53	65.83	125407
2021-03-10	66.61	66.78	65.77	65.77	34556
2021-03-11	67.08	67.92	66.98	67.74	23681
2021-03-12	66.83	67.08	66.38	67.08	21252
2021-03-15	67.31	67.87	66.94	67.87	18754
2021-03-16	68.37	68.56	67.49	67.76	14182
2021-03-17	66.84	68.32	66.84	68.12	19201
2021-03-18	67.21	67.57	66.17	66.20	58869
2021-03-19	66.41	66.92	65.77	66.73	16045
2021-03-22	67.11	68.08	67.11	67.58	27863
2021-03-23	67.63	67.77	66.80	66.88	15466
2021-03-24	67.25	67.25	65.73	65.73	19749
2021-03-25	64.87	65.65	64.38	65.55	26088
2021-03-26	65.82	67.16	65.70	67.16	30564
2021-03-29	66.93	66.99	66.21	66.75	15075
2021-03-30	66.31	66.86	66.18	66.77	18686
2021-03-31	67.19	68.42	67.19	68.07	19340
2021-04-01	68.83	69.29	68.83	69.17	30103
2021-04-05	69.92	70.57	69.86	70.50	25099
2021-04-06	70.54	71.01	70.39	70.55	22769
2021-04-07	70.52	70.85	70.31	70.64	19233
2021-04-08	71.31	71.50	71.23	71.50	46323
2021-04-09	71.28	71.91	71.18	71.91	29895
2021-04-12	71.72	72.03	71.32	71.97	15642
2021-04-13	72.18	72.79	72.18	72.67	17881
2021-04-14	72.82	72.96	71.78	71.86	18658
2021-04-15	72.55	73.14	72.53	73.11	19705
2021-04-16	73.48	73.48	72.75	72.90	15268
2021-04-19	72.34	72.61	71.45	71.77	18800
2021-04-20	71.55	71.66	70.64	70.86	18723
2021-04-21	70.56	71.73	70.56	71.73	18322
2021-04-22	71.76	72.00	70.69	70.96	18827
2021-04-23	71.11	72.27	71.11	72.06	29573
2021-04-26	72.35	72.88	72.35	72.82	12344
2021-04-27	72.93	72.93	72.30	72.51	21370
2021-04-28	72.28	72.42	72.09	72.09	28752
2021-04-29	72.85	72.85	71.79	72.16	15276
2021-04-30	71.44	71.83	71.14	71.27	24579
2021-05-03	71.78	71.78	70.62	70.73	19398
2021-05-04	70.20	70.20	68.85	69.70	22548
2021-05-05	70.26	70.14	69.57	69.57	7051
2021-05-06	69.22	69.84	68.95	69.83	19123
2021-05-07	70.57	71.22	70.57	70.77	27323
2021-05-10	70.51	70.51	68.90	68.90	24704
2021-05-11	67.59	69.20	67.29	69.08	32042
2021-05-12	68.13	68.13	66.85	66.91	28117
2021-05-13	67.60	68.01	66.91	67.43	22493
2021-05-14	68.27	69.17	68.00	68.97	8603
2021-05-17	68.52	68.52	67.87	68.47	19178
2021-05-18	68.62	68.98	68.06	68.06	8810
2021-05-19	66.87	68.09	66.77	68.08	15653
2021-05-20	68.75	69.53	68.75	69.35	13546
2021-05-21	69.83	69.83	69.11	69.11	18576
2021-05-24	69.73	70.53	69.56	70.33	10220
2021-05-25	70.60	70.83	70.43	70.52	20228
2021-05-26	70.61	70.87	70.59	70.79	12910
2021-05-27	70.90	71.20	70.85	71.06	16019
2021-05-28	71.30	71.73	71.30	71.32	15132
2021-06-01	71.65	71.65	70.69	70.83	15862
2021-06-02	70.89	71.03	70.62	70.77	14338
2021-06-03	70.31	70.63	70.11	70.23	16468
2021-06-04	70.72	71.03	70.72	71.02	18407
2021-06-07	70.90	70.93	70.66	70.92	18502
2021-06-08	71.15	71.15	70.51	70.77	14603
2021-06-09	70.91	70.97	70.63	70.63	13907
2021-06-10	70.80	71.32	70.79	71.22	27945
2021-06-11	71.37	71.52	71.27	71.52	8375
2021-06-14	71.51	71.90	71.51	71.90	9006
2021-06-15	71.88	71.88	71.51	71.56	12152
2021-06-16	71.41	71.62	70.78	71.09	16628
2021-06-17	70.85	71.80	70.85	71.71	11786
2021-06-18	71.40	71.44	71.03	71.01	19682
2021-06-21	71.09	71.83	71.09	71.79	6723
2021-06-22	71.90	72.53	71.74	72.43	10849
2021-06-23	72.43	73.05	72.43	72.92	20438
2021-06-24	73.48	73.69	73.47	73.57	48462
2021-06-25	73.83	73.83	73.47	73.54	30939
2021-06-28	73.73	74.45	73.73	74.45	9370
2021-06-29	74.52	74.61	74.43	74.57	12319
2021-06-30	74.44	74.51	74.31	74.46	8384
2021-07-01	74.32	74.46	74.12	74.35	13983
2021-07-02	74.59	74.86	74.58	74.86	7515
2021-07-06	74.96	75.13	74.45	74.93	8543
2021-07-07	75.20	75.24	74.51	75.00	7795
2021-07-08	73.54	74.41	73.46	74.23	14107
2021-07-09	74.53	75.25	74.53	75.25	5752
2021-07-12	75.41	75.69	75.39	75.68	20620
2021-07-13	75.46	75.65	75.26	75.27	12601
2021-07-14	75.72	75.85	74.92	74.93	10414
2021-07-15	74.77	74.98	74.13	74.52	10187
2021-07-16	74.72	74.84	73.80	73.85	13696
2021-07-19	72.72	73.28	72.55	73.13	19586
2021-07-20	73.25	74.52	73.25	74.27	8464
2021-07-21	74.36	75.01	74.36	75.01	16946
2021-07-22	75.01	75.41	75.01	75.41	7414
2021-07-23	76.00	76.56	75.88	76.52	18625
2021-07-26	76.44	76.69	76.42	76.66	13940
2021-07-27	76.47	76.47	75.35	75.92	10526
2021-07-28	76.02	76.46	75.95	76.34	9923
2021-07-29	76.36	76.90	76.36	76.68	9647
2021-07-30	75.98	76.35	75.97	76.20	7947
2021-08-02	76.75	76.75	75.96	76.05	556160
2021-08-03	76.35	76.61	75.69	76.61	95415
2021-08-04	76.50	76.87	76.50	76.70	11659
2021-08-05	76.93	77.20	76.75	77.20	11054
2021-08-06	77.24	77.27	76.81	77.09	11732
2021-08-09	77.10	77.28	76.89	77.21	9499
2021-08-10	77.26	77.26	76.86	76.88	8989
2021-08-11	77.15	77.19	76.78	77.01	10209
2021-08-12	76.88	76.95	76.45	76.89	22941
2021-08-13	77.06	77.11	76.81	76.96	161132
2021-08-16	76.69	77.05	76.23	77.05	8914
2021-08-17	76.57	76.57	75.59	76.17	17038
2021-08-18	76.14	76.32	75.45	75.45	9372
2021-08-19	74.92	76.00	74.92	75.61	11259
2021-08-20	75.83	76.28	75.83	76.25	5384
2021-08-23	76.87	77.37	76.87	77.23	12667
2021-08-24	77.55	77.67	77.44	77.58	13074
2021-08-25	77.75	77.98	77.61	77.90	9970
2021-08-26	77.83	77.83	77.36	77.42	9469
2021-08-27	77.73	78.37	77.72	78.29	36716
2021-08-30	78.55	78.98	78.55	78.85	11489
2021-08-31	78.84	78.84	78.38	78.59	9646
2021-09-01	78.67	78.99	78.66	78.76	273981
2021-09-02	78.99	79.12	78.67	78.80	206092
2021-09-03	78.64	79.15	78.64	79.06	9214
2021-09-07	79.00	79.05	78.62	78.93	93861
2021-09-08	78.82	78.82	78.46	78.66	6933
2021-09-09	79.04	79.15	78.56	78.56	15000
2021-09-10	78.93	79.05	78.23	78.23	19062
2021-09-13	78.63	78.63	77.24	77.77	16389
2021-09-14	77.98	78.10	77.51	77.57	24512
2021-09-15	77.64	78.21	77.30	78.14	13413
2021-09-16	77.73	78.13	77.47	78.07	14449
2021-09-17	77.99	77.99	77.30	77.41	21070
2021-09-20	76.03	76.03	75.02	75.96	19530
2021-09-21	76.41	76.62	75.93	75.93	20451
2021-09-22	76.14	76.94	76.14	76.73	48966
2021-09-23	77.22	78.05	77.17	77.83	17834
2021-09-24	77.50	77.99	77.50	77.93	12571
2021-09-27	77.41	77.41	76.77	77.04	10778
2021-09-28	76.31	76.31	74.87	74.94	20429
2021-09-29	75.17	75.41	74.62	74.71	37439
2021-09-30	74.92	75.10	74.02	74.02	7241
2021-10-01	74.10	74.98	73.44	74.69	16803
2021-10-04	74.24	74.36	72.82	73.20	19267
2021-10-05	73.64	74.53	73.55	74.04	10232
2021-10-06	73.23	74.23	73.19	74.23	17956
2021-10-07	74.83	75.66	74.83	75.07	10778
2021-10-08	75.30	75.30	74.58	74.58	13933
2021-10-11	74.47	74.99	74.01	74.01	8896
2021-10-12	73.81	74.26	73.64	73.83	12411
2021-10-13	74.18	74.21	73.69	74.06	11440
2021-10-14	74.77	75.51	74.77	75.44	10856
2021-10-15	76.03	76.16	75.97	76.13	6908
2021-10-18	75.70	76.88	75.70	76.86	11337
2021-10-19	77.20	77.54	77.15	77.46	13414
2021-10-20	77.61	77.87	77.35	77.56	5947
2021-10-21	77.37	77.89	77.37	77.89	12656
2021-10-22	77.69	78.17	77.44	77.93	16966
2021-10-25	78.20	78.92	78.20	78.80	6599
2021-10-26	79.29	79.52	78.56	78.74	12834
2021-10-27	78.49	78.69	77.99	77.99	6947
2021-10-28	78.42	78.82	78.40	78.79	8221
2021-10-29	78.30	79.17	78.30	79.17	10049
2021-11-01	79.16	79.58	79.16	79.58	12519
2021-11-02	79.25	79.87	79.25	79.72	30579
2021-11-03	79.59	80.20	79.30	80.19	17014
2021-11-04	80.62	81.09	80.53	81.09	66014
2021-11-05	81.25	81.33	80.93	81.09	164659
2021-11-08	81.27	81.79	81.27	81.72	11484
2021-11-09	81.75	81.75	80.46	80.75	18502
2021-11-10	80.00	80.73	79.61	80.02	133661
2021-11-11	80.35	80.35	79.92	79.94	6029
2021-11-12	80.40	80.75	80.39	80.72	5401
2021-11-15	80.99	80.99	80.39	80.51	5648
2021-11-16	80.82	81.62	80.82	81.44	28914
2021-11-17	81.28	81.29	80.94	81.02	9801
2021-11-18	81.43	81.43	81.04	81.29	6014
2021-11-19	81.38	81.86	81.38	81.56	9223
2021-11-22	82.02	82.18	80.67	80.67	12994
2021-11-23	80.30	80.92	79.58	80.42	16943
2021-11-24	80.18	81.02	80.18	81.01	14307
2021-11-26	79.54	80.31	79.33	79.42	10887
2021-11-29	80.37	81.22	80.11	80.97	10098
2021-11-30	80.68	80.68	79.19	79.29	14134
2021-12-01	80.45	80.45	77.47	77.47	28314
2021-12-02	77.30	78.94	77.30	78.87	145450
2021-12-03	78.96	79.10	76.36	77.11	40178
2021-12-06	77.22	77.77	76.39	77.50	8189
2021-12-07	79.22	80.23	79.22	80.23	6462
2021-12-08	80.42	80.90	80.00	80.86	25683
2021-12-09	80.79	80.79	79.78	79.78	12888
2021-12-10	80.16	80.43	79.90	80.21	9470
2021-12-13	80.29	80.29	79.30	79.30	16615
2021-12-14	78.19	78.27	77.07	77.83	11067
2021-12-15	78.14	79.71	77.38	79.71	6772
2021-12-16	80.28	80.28	77.81	78.18	12526
2021-12-17	77.31	78.39	77.31	77.74	22104
2021-12-20	76.31	76.66	75.94	76.55	18462
2021-12-21	77.43	78.70	76.83	78.70	10475
2021-12-22	78.65	79.87	78.65	79.86	21883
2021-12-23	80.02	80.91	79.96	80.66	198117
2021-12-27	81.06	82.12	81.06	82.12	7807
2021-12-28	82.28	82.28	81.38	81.38	16361
2021-12-29	81.38	81.65	81.13	81.51	7231
2021-12-30	81.61	81.77	81.15	81.20	11114
2021-12-31	80.98	81.19	80.77	80.77	8122
2022-01-03	81.03	81.23	80.38	80.84	41876
2022-01-04	80.91	80.91	79.22	79.87	74702
2022-01-05	79.43	79.49	77.29	77.29	17940
2022-01-06	76.95	77.90	76.68	77.33	172550
2022-01-07	76.89	77.47	76.00	76.24	18683
2022-01-10	75.20	76.15	73.83	76.15	27611
2022-01-11	76.13	77.32	75.61	77.32	17522
2022-01-12	77.69	78.08	77.39	77.64	18822
2022-01-13	77.80	77.91	75.33	75.40	28840
2022-01-14	74.80	75.72	74.69	75.71	26033
2022-01-18	74.56	75.01	73.80	73.85	28201
2022-01-19	74.09	74.79	73.04	73.10	28731
2022-01-20	73.54	74.57	72.26	72.33	26216
2022-01-21	71.82	72.40	70.36	70.41	33657
2022-01-24	68.89	70.82	66.83	70.82	78491
2022-01-25	69.63	70.44	68.61	69.06	32955
2022-01-26	70.57	71.53	68.32	69.08	41908
2022-01-27	69.87	70.35	68.19	68.39	34106
2022-01-28	68.58	70.89	67.92	70.89	34200
2022-01-31	71.07	73.25	70.86	73.18	29274
2022-02-01	73.71	74.05	72.68	73.97	320320
2022-02-02	74.20	74.39	73.46	74.22	20325
2022-02-03	72.35	72.81	71.62	71.64	24188
2022-02-04	71.36	72.73	71.11	72.08	75368
2022-02-07	72.17	72.62	71.47	71.66	32512
2022-02-08	71.37	72.37	71.00	72.21	33809
2022-02-09	73.07	74.13	73.07	74.05	345606
2022-02-10	72.98	74.37	72.20	72.53	37158
2022-02-11	72.81	72.89	69.84	70.14	40769
2022-02-14	69.88	70.46	69.21	69.96	46664
2022-02-15	71.10	71.80	70.91	71.76	21625
2022-02-16	71.21	71.98	70.79	71.82	179897
2022-02-17	71.17	71.17	69.32	69.39	29127
2022-02-18	69.42	69.62	68.26	68.62	52274
2022-02-22	68.06	69.13	67.32	67.84	185329
2022-02-23	68.35	68.70	66.20	66.29	36715
2022-02-24	63.73	68.43	63.54	68.43	61810
2022-02-25	68.46	69.63	67.97	69.56	23852
2022-02-28	68.93	69.79	68.40	69.22	31441
2022-03-01	69.25	69.52	67.54	68.05	26642
2022-03-02	68.44	69.79	68.21	69.55	34831
2022-03-03	69.92	69.92	68.38	68.71	21038
2022-03-04	68.16	68.36	67.25	67.91	113094
2022-03-07	67.84	67.89	65.38	65.42	99415
2022-03-08	65.36	67.10	64.99	65.54	42657
2022-03-09	66.84	68.04	66.66	67.76	46408
2022-03-10	66.92	67.33	66.31	67.17	25275
2022-03-11	67.71	67.84	66.10	66.10	15551
2022-03-14	66.13	66.41	64.81	65.02	23461
2022-03-15	65.10	66.65	65.10	66.54	36149
2022-03-16	67.66	68.67	66.76	68.67	22583
2022-03-17	68.45	69.63	68.41	69.59	24885
2022-03-18	69.28	71.05	69.27	71.04	35568
2022-03-21	70.86	71.37	70.16	70.89	16579
2022-03-22	71.18	72.00	71.18	71.91	22242
2022-03-23	71.29	71.63	70.61	70.61	17451
2022-03-24	70.89	72.12	70.87	72.09	32904
2022-03-25	72.08	72.08	71.41	71.95	12821
2022-03-28	71.91	72.80	71.59	72.78	146770
2022-03-29	73.64	74.31	73.28	74.18	22042
2022-03-30	73.96	74.05	72.97	73.17	14301
2022-03-31	73.12	73.42	72.18	72.25	30147
2022-04-01	72.40	72.53	71.72	72.28	22533
2022-04-04	72.55	73.25	72.55	73.23	19409
2022-04-05	72.96	73.09	71.61	71.74	35587
2022-04-06	70.76	70.84	70.18	70.46	18066
2022-04-07	70.26	71.41	70.04	71.01	22130
2022-04-08	70.70	71.19	70.46	70.59	10086
2022-04-11	69.82	69.82	68.79	68.83	18603
2022-04-12	69.69	70.05	68.16	68.42	26155
2022-04-13	68.59	69.73	68.59	69.62	17302
2022-04-14	69.58	69.75	68.34	68.38	19226
2022-04-18	68.05	68.79	67.98	68.37	14265
2022-04-19	68.21	69.61	68.21	69.57	15808
2022-04-20	69.98	70.26	69.46	69.53	33620
2022-04-21	70.35	70.67	67.50	67.70	18122
2022-04-22	67.56	67.56	65.51	65.57	21165
2022-04-25	64.87	66.17	64.65	66.17	50243
2022-04-26	65.75	65.75	63.82	63.82	39279
2022-04-27	64.83	65.08	64.19	64.23	23754
2022-04-28	65.03	66.62	64.27	66.09	28043
2022-04-29	65.59	66.47	63.62	63.74	38640
2022-05-02	63.50	64.57	62.91	64.57	27168
2022-05-03	64.48	64.98	64.25	64.63	25514
2022-05-04	65.03	67.01	63.96	66.87	40824
2022-05-05	66.12	66.24	63.36	64.07	180856
2022-05-06	63.53	64.12	62.31	63.31	25540
2022-05-09	62.03	62.10	59.74	60.03	31044
2022-05-10	61.35	61.67	59.81	60.78	32048
2022-05-11	60.18	61.60	59.43	59.49	25280
2022-05-12	58.72	59.91	58.22	59.48	160130
2022-05-13	60.51	62.10	60.47	61.84	38809
2022-05-16	61.54	62.07	61.25	61.40	156717
2022-05-17	62.61	62.94	61.87	62.85	28521
2022-05-18	62.09	62.09	59.82	60.09	31764
2022-05-19	59.57	60.88	59.44	60.09	39535
2022-05-20	61.01	61.01	58.63	60.32	250215
2022-05-23	60.66	61.47	60.30	61.47	163543
2022-05-24	60.59	60.67	59.64	60.48	61607
2022-05-25	60.11	61.72	60.11	61.36	67771
2022-05-26	61.40	63.39	61.40	63.26	43884
2022-05-27	63.61	65.24	63.61	65.24	12129
2022-05-31	64.98	65.13	64.14	64.44	50670
2022-06-01	65.38	65.38	63.64	64.02	56058
2022-06-02	64.00	66.04	63.97	66.03	38868
2022-06-03	64.97	65.36	64.51	64.70	128878
2022-06-06	65.57	65.69	64.56	64.78	44850
2022-06-07	64.04	65.59	64.04	65.51	27931
2022-06-08	65.49	65.60	64.78	64.90	15080
2022-06-09	64.55	64.96	63.49	63.49	15259
2022-06-10	62.28	62.28	61.26	61.28	38468
2022-06-13	59.27	59.63	58.23	58.46	30908
2022-06-14	58.78	58.89	58.00	58.51	36437
2022-06-15	59.11	59.86	58.30	59.35	21610
2022-06-16	57.77	57.77	56.32	56.71	62772
2022-06-17	56.69	57.55	56.35	57.02	43120
2022-06-21	57.98	59.10	57.98	58.80	36998
2022-06-22	57.93	59.19	57.93	58.53	13029
2022-06-23	59.02	59.13	58.22	58.99	32074
2022-06-24	59.74	61.24	59.74	61.24	30261
2022-06-27	61.40	61.53	60.79	60.89	14227
2022-06-28	61.21	61.53	59.39	59.44	23111
2022-06-29	59.20	59.50	58.80	59.18	24153
2022-06-30	58.41	59.23	57.80	58.67	39631
2022-07-01	58.32	58.84	57.71	58.79	25994
2022-07-05	57.75	59.30	57.75	59.28	119471
2022-07-06	59.49	60.06	59.07	59.70	74695
2022-07-07	60.26	61.11	60.26	61.02	35595
2022-07-08	60.63	61.38	60.44	61.16	27563
2022-07-11	60.65	60.65	60.15	60.28	12475
2022-07-12	60.26	60.63	59.10	59.40	15863
2022-07-13	58.36	59.60	58.36	59.18	67728
2022-07-14	58.45	59.42	57.84	59.29	32129
2022-07-15	60.00	60.55	59.91	60.55	22177
2022-07-18	61.17	61.30	59.85	60.05	14521
2022-07-19	60.81	61.89	60.67	61.89	27594
2022-07-20	61.84	62.88	61.84	62.66	21220
2022-07-21	62.61	63.64	62.28	63.62	28903
2022-07-22	63.76	63.97	62.53	62.86	17324
2022-07-25	62.86	62.86	62.32	62.72	15854
2022-07-26	62.46	62.46	61.54	61.66	7908
2022-07-27	62.37	64.03	62.37	63.70	23524
2022-07-28	63.88	64.84	63.37	64.73	21221
2022-07-29	64.71	65.82	64.71	65.70	18700
2022-08-01	65.21	66.07	65.21	65.50	67903
2022-08-02	65.13	66.03	64.80	65.33	26383
2022-08-03	65.61	66.56	65.57	66.35	20243
2022-08-04	66.28	66.47	65.78	66.43	54870
2022-08-05	65.55	66.40	65.55	66.30	29461
2022-08-08	66.38	66.85	65.80	66.08	16257
2022-08-09	65.81	65.81	65.04	65.23	27300
2022-08-10	66.77	66.85	66.31	66.84	46397
2022-08-11	67.36	67.71	66.48	66.55	14935
2022-08-12	67.03	67.88	66.90	67.88	19119
2022-08-15	67.57	68.51	67.57	68.41	20667
2022-08-16	68.16	68.60	67.77	68.25	45472
2022-08-17	67.50	68.06	67.16	67.64	52466
2022-08-18	67.70	68.26	67.68	68.05	13116
2022-08-19	67.52	67.52	66.85	66.98	10232
2022-08-22	65.98	66.15	65.30	65.47	15183
2022-08-23	65.44	65.93	65.44	65.53	16485
2022-08-24	65.43	65.93	65.43	65.69	10220
2022-08-25	65.78	66.64	65.73	66.64	9254
2022-08-26	66.66	66.80	64.09	64.10	12824
2022-08-29	63.48	63.94	63.30	63.38	9572
2022-08-30	63.68	63.75	62.27	62.73	10569
2022-08-31	62.98	62.99	62.16	62.16	15821
2022-09-01	61.52	61.97	60.94	61.97	14102
2022-09-02	62.74	62.77	61.25	61.42	13282
2022-09-06	61.62	61.92	60.99	61.36	21085
2022-09-07	61.43	62.67	61.39	62.48	17093
2022-09-08	61.98	63.10	61.98	63.00	14756
2022-09-09	63.54	64.12	63.43	64.00	12799
2022-09-12	64.25	64.61	64.20	64.61	20344
2022-09-13	63.01	63.10	61.68	61.84	33348
2022-09-14	61.85	62.58	61.80	62.38	12369
2022-09-15	61.83	62.18	61.07	61.28	72351
2022-09-16	60.46	60.77	60.13	60.68	20642
2022-09-19	60.03	61.06	60.03	61.03	18604
2022-09-20	60.56	60.78	60.19	60.50	28016
2022-09-21	60.81	61.13	59.52	59.52	26590
2022-09-22	59.11	59.23	58.74	58.81	12414
2022-09-23	58.27	58.27	57.25	57.83	20500
2022-09-26	57.66	58.35	57.28	57.48	45052
2022-09-27	58.07	58.45	57.13	57.51	14636
2022-09-28	57.67	58.99	57.52	58.74	33140
2022-09-29	57.97	57.97	57.14	57.68	15067
2022-09-30	57.81	58.21	56.93	56.95	14455
2022-10-03	57.53	58.74	57.53	58.45	12568
2022-10-04	59.79	60.24	59.66	60.18	15623
2022-10-05	59.64	60.58	59.29	60.22	19390
2022-10-06	60.64	60.64	59.71	59.77	8635
2022-10-07	58.86	58.86	57.69	57.97	9311
2022-10-10	58.15	58.15	56.99	57.40	8212
2022-10-11	57.00	57.39	56.46	56.70	8953
2022-10-12	56.69	56.85	56.52	56.52	8070
2022-10-13	54.98	57.90	54.90	57.73	12945
2022-10-14	57.68	57.70	56.15	56.26	15490
2022-10-17	57.27	57.86	57.27	57.69	7264
2022-10-18	57.79	58.52	57.79	58.27	23583
2022-10-19	58.07	58.40	57.67	58.08	12028
2022-10-20	58.17	58.87	57.65	57.80	36160
2022-10-21	57.68	59.20	57.68	59.20	11644
2022-10-24	59.55	60.18	59.18	59.92	31783
2022-10-25	60.39	60.96	60.39	60.93	15087
2022-10-26	60.35	61.57	60.35	60.44	15363
2022-10-27	60.92	61.20	60.40	60.41	11998
2022-10-28	60.56	61.98	60.56	61.98	20370
2022-10-31	61.55	61.89	61.39	61.58	20043
2022-11-01	62.06	62.06	61.31	61.43	9782
2022-11-02	61.05	61.51	59.55	59.56	14770
2022-11-03	58.87	59.46	58.85	58.85	37457
2022-11-04	59.81	59.81	58.44	59.30	5386
2022-11-07	59.34	60.13	59.31	60.00	36735
2022-11-08	60.34	61.32	60.15	60.76	70248
2022-11-09	60.39	60.41	59.38	59.44	18163
2022-11-10	61.79	62.89	61.79	62.88	31648
2022-11-11	63.03	63.33	62.64	63.22	16924
2022-11-14	63.00	63.77	62.96	62.96	26699
2022-11-15	64.04	64.18	63.18	63.65	50186
2022-11-16	63.37	63.53	63.07	63.12	20096
2022-11-17	62.37	62.98	62.23	62.85	45635
2022-11-18	63.17	63.17	62.66	63.00	16898
2022-11-21	62.66	62.85	62.42	62.59	18928
2022-11-22	62.79	63.53	62.79	63.53	22136
2022-11-23	63.45	64.07	63.45	63.92	48597
2022-11-25	63.79	64.04	63.78	63.98	2887
2022-11-28	63.35	63.69	62.83	63.00	25158
2022-11-29	62.90	62.99	62.48	62.75	12117
2022-11-30	62.77	64.63	62.65	64.63	110769
2022-12-01	64.78	64.81	64.25	64.52	22335
2022-12-02	63.61	64.54	63.61	64.46	10353
2022-12-05	64.29	64.29	62.89	63.12	11770
2022-12-06	62.92	62.92	61.70	61.93	18642
2022-12-07	61.62	62.01	61.58	61.74	15720
2022-12-08	62.03	62.33	61.95	62.11	15015
2022-12-09	62.08	62.23	61.60	61.60	31875
2022-12-12	61.92	62.41	61.92	62.41	11246
2022-12-13	64.01	64.01	62.43	62.65	11304
2022-12-14	62.60	63.05	62.04	62.37	14785
2022-12-15	61.43	61.59	60.62	60.83	17359
2022-12-16	60.38	60.52	59.88	60.14	22377
2022-12-19	60.29	60.29	59.35	59.59	26347
2022-12-20	59.46	60.02	59.41	59.68	31046
2022-12-21	60.05	60.67	59.90	60.52	9972
2022-12-22	60.08	60.08	58.77	59.45	8620
2022-12-23	59.38	59.90	59.17	59.89	31366
2022-12-27	59.84	59.93	59.54	59.64	17360
2022-12-28	59.66	59.68	58.86	58.94	46606
2022-12-29	59.41	60.00	59.41	59.87	41288
2022-12-30	59.43	59.74	59.15	59.74	23366
2023-01-03	59.91	60.00	58.59	58.99	17653
2023-01-04	59.26	59.62	58.96	59.42	7802
2023-01-05	58.74	59.19	58.74	58.89	35879
2023-01-06	59.33	60.42	59.26	60.21	14977
2023-01-09	60.70	61.35	60.42	60.42	15646
2023-01-10	60.39	60.71	60.15	60.71	20741
2023-01-11	60.94	61.52	60.94	61.52	35328
2023-01-12	61.79	62.13	61.15	62.03	8029
2023-01-13	61.56	62.26	61.56	62.26	8561
2023-01-17	62.23	62.63	62.23	62.28	11589
2023-01-18	62.55	62.56	61.37	61.37	10220
2023-01-19	60.99	61.30	60.71	61.00	29710
2023-01-20	60.93	62.03	60.93	62.03	11817
2023-01-23	62.24	63.05	62.16	62.75	10994
2023-01-24	62.47	62.72	62.08	62.68	60398
2023-01-25	61.87	62.66	61.64	62.58	31972
2023-01-26	63.19	63.61	62.86	63.61	8152
2023-01-27	63.67	63.94	63.65	63.65	11130
2023-01-30	63.21	63.58	62.84	62.85	11187
2023-01-31	62.87	63.70	62.87	63.70	56360
2023-02-01	63.46	64.65	63.16	64.26	11515
2023-02-02	64.83	64.83	64.03	64.41	15493
2023-02-03	63.80	64.58	63.78	63.93	10750
2023-02-06	63.49	63.92	63.49	63.74	12673
2023-02-07	63.63	64.77	63.48	64.58	38434
2023-02-08	64.55	64.55	64.08	64.13	14448
2023-02-09	64.72	64.72	63.74	63.92	27742
2023-02-10	63.72	64.04	63.58	64.03	30788
2023-02-13	64.05	64.64	63.97	64.61	80104
2023-02-14	64.26	65.20	64.26	64.98	22797
2023-02-15	64.71	65.13	64.66	65.13	19053
2023-02-16	64.40	65.06	64.26	64.26	19423
2023-02-17	63.51	63.70	63.27	63.66	15454
2023-02-21	63.18	63.25	62.53	62.55	28409
2023-02-22	62.35	62.83	62.27	62.39	16161
2023-02-23	62.84	62.84	61.98	62.67	17275
2023-02-24	61.81	62.04	61.49	61.93	14356
2023-02-27	62.38	62.50	62.21	62.25	22608
2023-02-28	62.26	62.40	61.90	61.90	26061
2023-03-01	61.82	62.05	61.67	61.82	8948
2023-03-02	61.92	62.80	61.92	62.69	42618
2023-03-03	62.95	63.61	62.82	63.61	9856
2023-03-06	63.76	64.30	63.76	63.91	24216
2023-03-07	63.88	63.88	63.04	63.05	4080
2023-03-08	63.19	63.29	62.86	63.28	11848
2023-03-09	63.51	63.51	62.28	62.28	9515
2023-03-10	62.30	62.30	60.91	61.07	5299
2023-03-13	61.10	61.62	60.95	61.00	8938
2023-03-14	61.71	62.31	61.53	62.04	5963
2023-03-15	61.16	61.21	60.58	61.21	12503
2023-03-16	60.89	62.36	60.89	62.27	12222
2023-03-17	62.02	62.21	61.55	61.61	6888
2023-03-20	61.91	62.35	61.81	62.35	10327
2023-03-21	62.85	63.33	62.75	63.19	12893
2023-03-22	63.16	63.36	62.33	62.33	9498
2023-03-23	62.60	63.38	62.22	62.62	10376
2023-03-24	62.35	62.73	62.00	62.70	11735
2023-03-27	62.94	63.17	62.84	62.94	17671
2023-03-28	62.86	63.00	62.76	62.94	10801
2023-03-29	63.59	63.86	63.43	63.78	54874
2023-03-30	64.30	64.30	63.78	64.10	9956
2023-03-31	64.21	64.99	64.21	64.99	9592
2023-04-03	65.00	65.42	64.99	65.35	17545
2023-04-04	65.44	65.53	64.83	64.99	20936
2023-04-05	64.86	64.87	64.43	64.64	10140
2023-04-06	64.38	64.59	64.16	64.50	11164
2023-04-10	64.00	64.62	64.00	64.62	4916
2023-04-11	64.72	65.00	64.72	64.76	10697
2023-04-12	65.28	65.28	64.69	64.75	19648
2023-04-13	64.89	65.64	64.89	65.64	8735
2023-04-14	65.75	65.75	65.09	65.43	11389
2023-04-17	65.61	65.61	65.23	65.58	9847
2023-04-18	65.86	65.98	65.58	65.82	16075
2023-04-19	65.46	65.63	65.43	65.54	11832
2023-04-20	65.15	65.65	65.15	65.37	16704
2023-04-21	65.48	65.48	65.07	65.35	10050
2023-04-24	65.30	65.57	65.28	65.46	9328
2023-04-25	65.13	65.14	64.29	64.29	10232
2023-04-26	64.33	64.35	63.73	63.90	11556
2023-04-27	64.30	64.95	64.17	64.91	11745
2023-04-28	64.91	65.49	64.91	65.47	6830
2023-05-01	65.50	65.77	65.48	65.58	12694
2023-05-02	65.27	65.27	64.21	64.58	11586
2023-05-03	64.76	65.00	64.26	64.26	25169
2023-05-04	64.06	64.17	63.74	63.87	12529
2023-05-05	64.43	65.17	64.43	64.94	7605
2023-05-08	65.02	65.08	64.91	65.07	12521
2023-05-09	64.98	65.11	64.93	64.95	21531
2023-05-10	65.31	65.31	64.63	65.12	17694
2023-05-11	64.62	64.94	64.62	64.91	4839
2023-05-12	65.16	65.16	64.59	64.96	4413
2023-05-15	65.00	65.11	65.00	65.10	3617
2023-05-16	64.94	64.94	64.73	64.73	10134
2023-05-17	64.98	65.56	64.96	65.39	19423
2023-05-18	65.44	66.22	65.44	66.21	18836
2023-05-19	66.31	66.40	65.99	66.19	14417
2023-05-22	66.15	66.17	65.89	65.89	7006
2023-05-23	65.57	65.57	64.85	64.86	11984
2023-05-24	64.54	64.73	64.35	64.48	11791
2023-05-25	64.64	65.43	64.64	65.29	11842
2023-05-26	65.47	66.56	65.47	66.50	10046
2023-05-30	66.89	67.05	66.38	66.51	59942
2023-05-31	66.10	66.26	65.88	66.21	7957
2023-06-01	66.02	66.83	65.93	66.66	8718
2023-06-02	67.01	67.54	66.87	67.48	28644
2023-06-05	67.50	67.74	67.38	67.48	7305
2023-06-06	67.36	67.36	67.06	67.28	5114
2023-06-07	67.28	67.28	66.58	66.58	10068
2023-06-08	66.71	67.26	66.71	67.24	50112
2023-06-09	67.44	67.73	67.35	67.56	13598
2023-06-12	67.79	68.44	67.79	68.44	6277
2023-06-13	68.91	68.91	68.49	68.72	53531
2023-06-14	68.60	69.05	68.48	68.86	10973
2023-06-15	68.96	70.05	68.82	69.91	18286
2023-06-16	70.40	70.40	69.49	69.44	23422
2023-06-20	69.05	69.35	68.83	69.01	18207
2023-06-21	68.97	69.27	68.93	69.07	24210
2023-06-22	68.92	69.26	68.92	69.26	13119
2023-06-23	68.77	68.95	68.62	68.81	9282
2023-06-26	68.67	69.10	68.58	68.58	13162
2023-06-27	68.89	69.51	68.89	69.42	14326
2023-06-28	69.39	69.67	69.27	69.45	13952
2023-06-29	69.44	69.85	69.44	69.83	11964
2023-06-30	70.49	70.71	70.42	70.62	10980
2023-07-03	70.39	70.39	70.05	70.28	3809
2023-07-05	69.96	70.12	69.93	70.08	6301
2023-07-06	69.38	69.60	69.18	69.52	26562
2023-07-07	69.28	69.69	69.11	69.11	10049
2023-07-10	69.07	69.80	69.07	69.80	8779
2023-07-11	70.06	70.33	69.92	70.29	15758
2023-07-12	70.81	70.85	70.43	70.55	26583
2023-07-13	70.88	71.01	70.73	70.93	7550
2023-07-14	71.10	71.35	71.10	71.22	9640
2023-07-17	71.10	71.89	71.10	71.74	10195
2023-07-18	71.63	72.40	71.63	72.30	18857
2023-07-19	72.54	72.54	72.00	72.13	18013
2023-07-20	71.90	72.04	71.60	71.62	36127
2023-07-21	71.84	72.11	71.84	71.85	3640
2023-07-24	71.83	71.86	71.72	71.82	5751
2023-07-25	71.75	72.15	71.75	72.05	15299
2023-07-26	71.66	71.67	71.31	71.47	14347
2023-07-27	71.87	71.89	70.84	70.94	9177
2023-07-28	71.29	71.45	71.06	71.33	19096
2023-07-31	71.46	71.60	71.35	71.60	8664
2023-08-01	71.59	71.75	71.49	71.67	15359
2023-08-02	71.23	71.33	70.71	70.85	10013
2023-08-03	70.54	70.92	70.54	70.74	6009
2023-08-04	70.73	70.82	69.91	69.91	8870
2023-08-07	70.31	70.77	70.31	70.77	5889
2023-08-08	70.61	70.70	70.19	70.57	5198
2023-08-09	70.66	70.66	70.11	70.24	13196
2023-08-10	70.66	71.19	70.28	70.43	7095
2023-08-11	70.06	70.53	70.06	70.33	64157
2023-08-14	70.23	70.82	70.23	70.75	19260
2023-08-15	70.49	70.55	70.32	70.38	6151
2023-08-16	70.30	70.64	70.02	70.02	8083
2023-08-17	70.06	70.09	69.09	69.15	7264
2023-08-18	68.71	69.24	68.71	69.08	8244
2023-08-21	69.36	69.59	68.97	69.44	5782
2023-08-22	69.70	69.70	69.34	69.47	5532
2023-08-23	69.60	70.28	69.60	70.02	8234
2023-08-24	70.16	70.22	68.95	68.97	10665
2023-08-25	69.30	69.86	69.00	69.67	19088
2023-08-28	69.92	70.25	69.92	70.15	6913
2023-08-29	70.16	71.15	70.16	71.09	8636
2023-08-30	71.14	71.68	71.14	71.54	14853
2023-08-31	71.88	72.10	71.80	71.80	5352
2023-09-01	72.30	72.34	71.85	72.11	6097
2023-09-05	72.05	72.16	71.71	71.94	16956
2023-09-06	71.77	71.81	71.47	71.81	8738
2023-09-07	71.35	71.71	71.35	71.63	7694
2023-09-08	71.75	71.97	71.61	71.74	9852
2023-09-11	72.11	72.35	71.96	72.31	9779
2023-09-12	71.77	71.77	71.25	71.26	11441
2023-09-13	71.22	71.46	71.04	71.10	7259
2023-09-14	71.48	71.48	71.04	71.30	8776
2023-09-15	70.92	70.92	70.14	70.18	111877
2023-09-18	69.97	70.53	69.97	70.24	32617
2023-09-19	70.16	70.20	69.73	70.18	8907
2023-09-20	70.41	70.44	69.50	69.50	10751
2023-09-21	69.01	69.01	68.08	68.08	16667
2023-09-22	68.24	68.62	68.03	68.09	8596
2023-09-25	67.87	68.25	67.87	68.25	18880
2023-09-26	67.88	67.88	67.31	67.34	9031
2023-09-27	67.77	67.77	67.24	67.50	10755
2023-09-28	67.49	68.28	67.49	68.08	51470
2023-09-29	68.36	68.44	67.68	67.79	18486
2023-10-02	67.86	68.24	67.58	67.94	10430
2023-10-03	67.54	67.65	66.49	66.69	114101
2023-10-04	66.90	67.49	66.81	67.43	7698
2023-10-05	67.33	67.42	66.86	67.32	12425
2023-10-06	66.89	68.55	66.85	68.35	73171
2023-10-09	67.96	68.59	67.93	68.51	7406
2023-10-10	68.66	69.51	68.66	68.96	79767
2023-10-11	69.26	69.26	68.65	69.12	9209
2023-10-12	69.21	69.30	68.54	68.55	17008
2023-10-13	68.60	68.73	67.68	67.89	7751
2023-10-16	68.32	69.00	68.27	68.90	74527
2023-10-17	68.33	69.19	68.33	68.92	7165
2023-10-18	68.51	68.79	67.77	67.89	14250
2023-10-19	68.20	68.69	67.64	67.80	8534
2023-10-20	67.55	67.55	66.77	66.81	9667
2023-10-23	66.48	67.41	66.40	66.92	10036
2023-10-24	67.40	67.50	67.03	67.45	8258
2023-10-25	67.26	67.35	66.47	66.47	14661
2023-10-26	66.34	66.34	65.38	65.50	14419
2023-10-27	65.92	66.01	65.31	65.53	20002
2023-10-30	66.09	66.61	65.98	66.47	11921
2023-10-31	66.57	67.07	66.38	66.98	15521
2023-11-01	67.26	68.15	67.26	68.10	22702
2023-11-02	68.92	69.50	68.92	69.49	12768
2023-11-03	69.81	70.49	69.81	70.25	12648
2023-11-06	70.44	70.50	70.14	70.50	11674
2023-11-07	70.62	71.05	70.44	70.98	22111
2023-11-08	71.09	71.33	70.86	71.24	50595
2023-11-09	71.53	71.64	70.87	70.94	184703
2023-11-10	71.16	72.20	71.16	72.15	12936
2023-11-13	72.09	72.60	71.94	72.40	33580
2023-11-14	73.35	73.92	73.31	73.78	15429
2023-11-15	73.82	73.85	73.32	73.45	11079
2023-11-16	73.44	73.75	73.37	73.67	74181
2023-11-17	73.87	74.07	73.78	73.94	9928
2023-11-20	73.94	74.82	73.94	74.72	25082
2023-11-21	74.62	74.80	74.46	74.73	11305
2023-11-22	75.01	75.32	74.90	75.12	17936
2023-11-24	75.00	75.18	75.00	75.13	7185
2023-11-27	75.24	75.35	75.12	75.14	11766
2023-11-28	74.97	75.15	74.67	74.84	23511
2023-11-29	75.28	75.31	74.70	74.73	32073
2023-11-30	74.96	75.15	74.53	75.15	11865
2023-12-01	74.86	75.69	74.86	75.52	22735
2023-12-04	75.12	75.22	74.50	74.88	21751
2023-12-05	74.49	75.07	74.49	74.96	10027
2023-12-06	75.45	75.45	74.41	74.41	14782
2023-12-07	74.79	75.13	74.74	75.10	13370
2023-12-08	74.84	75.56	74.84	75.52	14309
2023-12-11	75.65	76.16	75.65	76.11	13395
2023-12-12	75.80	76.51	75.80	76.51	7343
2023-12-13	76.80	77.37	76.59	77.20	122534
2023-12-14	77.34	77.34	75.92	76.34	36557
2023-12-15	76.26	76.78	76.26	76.64	36965
2023-12-18	76.91	77.54	76.91	77.40	19084
2023-12-19	77.44	77.83	77.44	77.78	18961
2023-12-20	77.50	77.90	76.73	76.73	64098
2023-12-21	77.29	77.55	77.03	77.55	9689
2023-12-22	77.77	77.77	77.26	77.52	26160
2023-12-26	77.57	77.78	77.57	77.70	12807
2023-12-27	77.83	77.87	77.65	77.84	15913
2023-12-28	77.79	78.00	77.79	77.83	10147
2023-12-29	77.92	77.92	77.33	77.70	10942
2024-01-02	77.20	77.20	76.12	76.49	13283
2024-01-03	76.01	76.22	75.84	75.84	22065
2024-01-04	75.93	76.49	75.90	75.90	89139
2024-01-05	76.15	76.34	75.74	75.99	13828
2024-01-08	76.23	77.47	76.23	77.47	25136
2024-01-09	77.07	77.72	77.00	77.63	11064
2024-01-10	77.81	78.59	77.81	78.51	14558
2024-01-11	78.94	78.98	78.13	78.95	9142
2024-01-12	79.26	79.34	78.91	79.21	6637
2024-01-16	78.98	79.43	78.87	79.12	36597
2024-01-17	78.63	78.89	78.33	78.83	81954
2024-01-18	79.20	79.78	79.07	79.77	24997
2024-01-19	80.11	80.89	79.96	80.87	26334
2024-01-22	81.43	81.66	81.15	81.23	26314
2024-01-23	81.30	81.34	80.95	81.34	30111
2024-01-24	82.15	82.55	81.78	81.79	35876
2024-01-25	82.36	82.47	81.81	82.29	38774
2024-01-26	82.18	82.68	82.18	82.40	18093
2024-01-29	82.44	83.28	82.44	83.26	15024
2024-01-30	83.09	83.41	83.09	83.34	17228
2024-01-31	82.80	82.93	81.81	81.91	24554
2024-02-01	82.30	83.34	82.30	83.34	51358
2024-02-02	83.81	85.27	83.81	85.07	26520
2024-02-05	84.98	85.22	84.48	85.13	21319
2024-02-06	85.36	85.36	84.42	84.82	13642
2024-02-07	85.64	86.26	85.64	86.15	14996
2024-02-08	86.26	86.42	86.22	86.27	123778
2024-02-09	86.59	87.03	86.44	86.84	26151
2024-02-12	86.99	86.99	86.21	86.32	104268
2024-02-13	84.67	85.62	84.57	85.25	31067
2024-02-14	85.86	86.63	85.78	86.60	25032
2024-02-15	86.82	87.06	86.44	87.00	17023
2024-02-16	87.03	87.03	86.21	86.22	23378
2024-02-20	85.67	85.97	85.04	85.37	17778
2024-02-21	84.63	84.84	84.17	84.84	41104
2024-02-22	86.43	87.41	86.43	87.23	19704
2024-02-23	87.39	87.70	86.93	87.35	62099
2024-02-26	87.56	87.94	87.47	87.47	30763
2024-02-27	87.44	87.58	87.08	87.58	25129
2024-02-28	87.20	87.60	87.19	87.35	18454
2024-02-29	87.84	88.00	87.30	87.78	16284
2024-03-01	87.98	88.98	87.98	88.98	19756
2024-03-04	89.05	89.12	88.79	88.81	43890
2024-03-05	88.21	88.21	86.80	87.30	94539
2024-03-06	88.26	88.36	87.48	87.85	39353
2024-03-07	88.63	89.03	88.11	88.90	20628
2024-03-08	88.94	89.25	87.49	87.74	27493
2024-03-11	87.25	87.39	86.72	87.23	18084
2024-03-12	88.06	88.89	87.67	88.89	17572
2024-03-13	88.78	88.90	88.43	88.64	23473
2024-03-14	89.03	89.18	88.50	88.78	21580
2024-03-15	87.85	87.94	87.24	87.37	15868
2024-03-18	88.29	88.53	88.18	88.22	18079
2024-03-19	88.06	88.83	87.63	88.83	14507
2024-03-20	89.01	89.87	88.80	89.80	46820
2024-03-21	90.67	90.92	90.31	90.45	18845
2024-03-22	90.28	90.40	89.92	90.15	16227
2024-03-25	90.09	90.09	89.57	89.69	54829
2024-03-26	89.94	90.13	89.54	89.56	9264
2024-03-27	90.30	90.30	88.99	89.44	27961
2024-03-28	89.55	89.63	89.29	89.29	19949
2024-04-01	89.68	89.74	89.01	89.31	25732
2024-04-02	88.54	88.83	88.21	88.83	12486
2024-04-03	88.67	89.68	88.67	89.32	13492
2024-04-04	90.38	90.38	87.96	87.96	46789
2024-04-05	88.59	89.78	88.59	89.47	26853
2024-04-08	89.77	89.77	88.94	89.21	15527
2024-04-09	89.34	89.34	88.00	88.92	10721
2024-04-10	87.94	88.65	87.94	88.43	13141
2024-04-11	88.91	89.49	88.17	89.31	9197
2024-04-12	88.82	88.82	87.83	88.06	12193
2024-04-15	88.62	88.80	86.41	86.57	24811
2024-04-16	86.64	87.05	86.42	86.77	13064
2024-04-17	86.98	86.98	85.67	85.96	26883
2024-04-18	86.16	86.41	85.36	85.39	17290
2024-04-19	85.05	85.30	83.58	83.83	36337
2024-04-22	84.63	85.05	83.81	84.49	23267
2024-04-23	85.08	86.05	85.07	85.91	16788
2024-04-24	86.52	86.53	85.26	85.52	29269
2024-04-25	84.18	85.55	84.08	85.37	22650
2024-04-26	86.03	86.78	85.95	86.53	15610
2024-04-29	86.70	86.70	85.86	86.21	18236
2024-04-30	86.20	86.44	85.05	85.05	14576
2024-05-01	84.92	86.04	84.67	84.78	25449
2024-05-02	85.20	85.36	84.45	85.18	28840
2024-05-03	86.33	86.77	86.16	86.61	24307
2024-05-06	87.11	88.14	87.11	88.14	41562
2024-05-07	88.06	88.35	87.85	88.17	14180
2024-05-08	87.77	88.47	87.77	88.27	97737
2024-05-09	88.37	88.50	88.12	88.45	32630
2024-05-10	89.00	89.00	88.54	88.75	23093
2024-05-13	89.02	89.02	88.34	88.39	15334
2024-05-14	88.34	88.79	88.18	88.76	23045
2024-05-15	89.22	90.17	89.22	90.17	13786
2024-05-16	90.24	90.28	89.84	89.85	23169
2024-05-17	89.77	89.91	89.55	89.76	8624
2024-05-20	89.76	90.37	89.76	90.22	18746
2024-05-21	90.08	90.36	90.06	90.34	16884
2024-05-22	90.35	90.47	89.77	90.05	10643
2024-05-23	90.78	90.78	89.47	89.76	12212
2024-05-24	89.98	90.66	89.98	90.39	12006
2024-05-28	90.54	90.54	89.84	90.19	13597
2024-05-29	89.67	90.08	89.67	89.80	11497
2024-05-30	88.96	88.96	88.24	88.34	20275
2024-05-31	88.66	88.80	87.11	88.80	31548
2024-06-03	89.16	89.21	88.03	88.90	18912
2024-06-04	88.71	89.28	88.59	89.26	16089
2024-06-05	89.83	90.79	89.65	90.79	15069
2024-06-06	90.98	91.11	90.60	90.72	12121
2024-06-07	90.76	91.19	90.66	90.66	8220
2024-06-10	90.54	91.34	90.54	91.23	6888
2024-06-11	91.07	91.53	90.81	91.53	12739
2024-06-12	92.70	93.24	92.70	92.88	10617
2024-06-13	92.97	92.97	92.30	92.85	24706
2024-06-14	92.98	93.21	92.86	93.20	108756
2024-06-17	93.08	94.42	93.08	94.24	10515
2024-06-18	94.44	94.84	94.32	94.82	10684
2024-06-20	94.95	95.22	94.05	94.36	24420
2024-06-21	94.56	94.56	93.87	94.31	9341
2024-06-24	94.16	94.20	93.60	93.60	15065
2024-06-25	93.98	94.40	93.80	94.40	9840
2024-06-26	94.29	94.38	94.01	94.32	18062
2024-06-27	94.53	95.00	94.53	94.78	9749
2024-06-28	95.02	95.28	94.45	94.45	4839
2024-07-01	94.70	94.70	93.77	94.50	9057
2024-07-02	94.28	95.24	93.95	95.24	14069
2024-07-03	95.21	95.65	95.12	95.59	4743
2024-07-05	95.66	96.55	95.56	96.49	39251
2024-07-08	96.64	96.64	96.14	96.33	9453
2024-07-09	96.57	96.59	96.17	96.17	8705
2024-07-10	96.05	96.54	95.68	96.48	22408
2024-07-11	96.53	96.54	95.20	95.21	20017
2024-07-12	95.36	96.44	95.31	95.87	10082
2024-07-15	96.16	96.80	96.02	96.20	7314
2024-07-16	96.70	96.70	96.16	96.54	14618
2024-07-17	95.17	95.20	94.15	94.15	17415
2024-07-18	94.69	94.69	92.85	93.24	19736
2024-07-19	93.59	93.59	92.72	92.77	2965
2024-07-22	93.62	94.19	93.32	94.06	12382
2024-07-23	94.17	94.80	94.07	94.07	6882
2024-07-24	93.11	93.11	91.00	91.18	52187
2024-07-25	91.40	92.03	89.93	90.21	33741
2024-07-26	91.19	91.84	91.00	91.07	14228
2024-07-29	91.82	91.82	91.12	91.21	10855
2024-07-30	91.45	91.64	89.81	90.61	10168
2024-07-31	92.19	92.86	92.04	92.60	16976
2024-08-01	92.90	93.51	90.44	91.23	16071
2024-08-02	89.47	89.70	88.31	89.00	13929
2024-08-05	84.74	87.62	84.74	86.85	210544
2024-08-06	87.21	89.22	87.21	88.00	22012
2024-08-07	89.04	89.64	87.34	87.34	19614
2024-08-08	88.95	90.16	88.57	89.95	29841
2024-08-09	90.04	91.00	90.04	90.98	11543
2024-08-12	91.10	91.45	90.42	90.92	8937
2024-08-13	91.30	92.24	91.30	92.24	8349
2024-08-14	92.34	93.04	92.32	92.80	26829
2024-08-15	93.78	94.53	93.78	94.53	91468
2024-08-16	94.13	94.56	94.07	94.40	9377
2024-08-19	94.34	95.13	94.16	95.13	10483
2024-08-20	95.20	95.60	95.02	95.28	4961
2024-08-21	95.48	95.94	95.28	95.80	59465
2024-08-22	96.13	96.13	94.74	94.76	17937
2024-08-23	95.23	95.56	94.67	95.25	31104
2024-08-26	95.33	95.33	94.71	94.82	26556
2024-08-27	94.58	95.49	94.58	95.38	5189
2024-08-28	95.56	95.56	94.18	94.71	8872
2024-08-29	95.17	96.06	94.95	94.95	5912
2024-08-30	95.43	95.92	94.84	95.92	6408
2024-09-03	95.40	95.52	93.11	93.29	16563
2024-09-04	93.00	93.50	93.00	93.32	11238
2024-09-05	92.97	93.40	92.60	92.90	19847
2024-09-06	93.35	93.35	91.22	91.40	10660
2024-09-09	92.59	92.92	92.18	92.54	27474
2024-09-10	93.30	93.38	92.58	93.24	14581
2024-09-11	93.36	94.68	92.00	94.68	7189
2024-09-12	94.75	95.74	94.67	95.70	6567
2024-09-13	95.94	96.09	95.80	96.08	6682
2024-09-16	96.26	96.41	96.03	96.40	5647
2024-09-17	96.85	96.85	96.03	96.29	7346
2024-09-18	96.48	96.58	95.74	95.86	8651
2024-09-19	97.52	97.99	97.16	97.82	14563
2024-09-20	97.93	98.25	97.57	98.16	7186
2024-09-23	98.32	98.70	98.32	98.49	13103
2024-09-24	98.86	98.86	98.03	98.65	12381
2024-09-25	98.68	99.04	98.65	98.70	8827
2024-09-26	99.40	99.49	98.73	98.91	12662
2024-09-27	98.82	98.82	98.34	98.45	7202
2024-09-30	98.35	98.69	98.03	98.68	117434
2024-10-01	98.71	98.71	97.48	98.00	18858
2024-10-02	97.79	98.56	97.79	98.39	13424
2024-10-03	98.01	98.48	97.86	98.18	7769
2024-10-04	98.84	99.20	98.24	99.20	23454
2024-10-07	98.79	99.01	98.07	98.17	6322
2024-10-08	98.64	99.58	98.64	99.58	8401
2024-10-09	99.37	100.24	99.37	100.24	12349
2024-10-10	99.94	100.26	99.74	100.00	11170
2024-10-11	100.22	100.70	100.22	100.69	16329
2024-10-14	101.05	101.77	101.05	101.53	5677
2024-10-15	101.65	101.65	100.38	100.41	8045
2024-10-16	100.30	100.87	100.20	100.81	6006
2024-10-17	101.30	101.35	100.85	100.85	6809
2024-10-18	101.28	101.54	101.10	101.39	54667
2024-10-21	101.20	101.52	100.93	101.41	13168
2024-10-22	100.99	101.28	100.79	101.05	10852
2024-10-23	100.62	100.85	99.64	100.14	16439
2024-10-24	100.39	100.57	100.04	100.37	24355
2024-10-25	100.68	101.10	100.15	100.16	9218
2024-10-28	101.05	101.05	100.49	100.49	10884
2024-10-29	100.53	101.23	100.39	101.01	8238
2024-10-30	101.07	101.21	100.62	100.63	10250
2024-10-31	100.10	100.10	98.59	98.59	33321
2024-11-01	99.04	99.71	99.01	99.06	5969
2024-11-04	98.87	99.09	98.62	98.70	8270
2024-11-05	98.98	100.00	98.98	99.98	8331
2024-11-06	102.49	102.71	101.58	102.70	23568
2024-11-07	103.30	103.63	102.86	103.53	19687
2024-11-08	104.08	104.87	104.08	104.71	97587
2024-11-11	104.89	105.20	104.81	105.10	25626
2024-11-12	105.14	105.38	104.70	105.22	50218
2024-11-13	105.39	105.92	105.09	105.34	35620
2024-11-14	105.12	105.12	104.09	104.09	32604
2024-11-15	103.34	103.34	101.96	102.27	15403
2024-11-18	102.40	102.96	101.97	102.56	9291
2024-11-19	102.23	103.31	102.07	103.20	83401
2024-11-20	103.50	103.50	102.42	103.43	16113
2024-11-21	104.18	104.66	103.69	104.47	11055
2024-11-22	104.48	104.86	104.42	104.86	14082
2024-11-25	105.56	105.56	104.39	104.92	13930
2024-11-26	105.23	106.08	105.23	106.03	9192
2024-11-27	105.92	105.92	104.92	105.19	17615
2024-11-29	105.49	105.75	105.42	105.71	4844
2024-12-02	105.70	105.79	105.54	105.66	9074
2024-12-03	105.59	105.93	105.45	105.93	5448
2024-12-04	106.72	107.35	106.63	107.31	10465
2024-12-05	107.29	107.67	107.16	107.16	10658
2024-12-06	107.55	108.22	107.55	108.21	72138
2024-12-09	108.28	108.28	105.96	106.06	17814
2024-12-10	106.32	106.64	105.70	105.74	37973
2024-12-11	106.78	107.36	106.56	107.36	58252
2024-12-12	106.97	107.02	106.39	106.40	10064
2024-12-13	106.49	106.76	105.91	106.15	12945
2024-12-16	106.50	106.98	106.43	106.80	27951
2024-12-17	106.56	106.56	105.88	106.09	10361
2024-12-18	106.15	106.34	102.33	102.33	18703
2024-12-19	103.59	103.80	102.38	102.38	32537
2024-12-20	101.79	104.38	101.79	103.59	30478
2024-12-23	103.72	104.04	102.76	104.04	39622
2024-12-24	104.24	105.41	104.24	105.41	21973
2024-12-26	105.15	105.38	104.73	105.15	18428
2024-12-27	104.62	104.62	102.90	103.63	23534
2024-12-30	102.18	103.13	101.84	102.66	13305
2024-12-31	102.76	102.76	101.73	101.74	11035
2025-01-02	102.40	102.71	100.94	101.76	17955
2025-01-03	102.38	103.42	102.38	103.31	10729
2025-01-06	104.41	104.41	103.57	103.82	23418
2025-01-07	104.20	104.20	102.01	102.16	48698
2025-01-08	102.36	102.82	101.83	102.59	11593
2025-01-10	101.79	101.79	100.60	101.05	17618
2025-01-13	99.76	100.78	99.76	100.74	7186
2025-01-14	101.45	101.60	100.67	101.12	6217
2025-01-15	103.15	103.88	103.07	103.70	14200
2025-01-16	104.15	104.50	103.86	103.87	10398
2025-01-17	105.24	105.43	104.78	105.00	17533
2025-01-21	106.11	106.42	105.26	106.28	21191
2025-01-22	107.77	108.08	107.67	107.72	16516
2025-01-23	107.53	108.37	107.53	108.37	66664
2025-01-24	108.58	108.60	107.87	108.16	18446
2025-01-27	104.70	105.39	104.20	105.23	19735
2025-01-28	105.76	106.91	104.78	106.77	30354
2025-01-29	106.78	107.14	106.23	106.74	61349
2025-01-30	107.54	108.42	107.51	108.14	34751
2025-01-31	108.79	109.30	107.64	107.80	26001
2025-02-03	105.72	107.80	105.57	107.36	25423
2025-02-04	108.00	108.53	107.98	108.45	26492
2025-02-05	108.12	108.84	107.78	108.82	19220
2025-02-06	109.00	109.50	108.83	109.46	24605
2025-02-07	109.75	110.19	108.85	108.91	20458
2025-02-10	109.82	110.19	109.60	110.06	11747
2025-02-11	109.61	109.74	109.22	109.54	10335
2025-02-12	108.29	109.49	108.29	109.28	18856
2025-02-13	109.68	110.42	109.35	110.42	17668
2025-02-14	110.59	110.69	110.32	110.65	23126
2025-02-18	111.01	111.12	110.37	110.71	34442
2025-02-19	110.29	110.79	109.95	110.50	14084
2025-02-20	110.32	110.32	108.40	109.09	17021
2025-02-21	109.09	109.09	105.99	106.09	11705
2025-02-24	106.54	106.69	105.10	105.19	16768
2025-02-25	105.05	105.05	103.11	104.40	18380
2025-02-26	104.67	105.68	104.16	104.55	9442
2025-02-27	104.98	104.98	102.60	102.60	11510
2025-02-28	102.50	104.34	102.50	104.33	18361
2025-03-03	105.00	105.00	102.00	102.65	12419
2025-03-04	101.53	102.80	99.73	101.19	38205
2025-03-05	101.18	102.78	100.69	102.44	25950
2025-03-06	100.18	101.43	98.53	98.79	22113
2025-03-07	98.04	98.83	96.00	98.67	37793
2025-03-10	96.51	96.56	94.12	94.97	75949
2025-03-11	94.83	96.18	94.20	95.10	64541
2025-03-12	96.96	96.96	95.32	96.46	33602
2025-03-13	96.17	96.17	94.10	94.50	22176

Explore More About PWB

Coins representing dividend payouts and trends

PWB Dividend History

Discover Invesco Large Cap'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

PWB Stock Split History

Discover Invesco Large Cap'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

PWB Historical Prices

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

Web Analytics