PWV Historical Prices

Summary

Key Stock Metrics

50.82

(April 7, 2025)

52-Week Low

68.04

(January 8, 2026)

52-Week High

68.04

(January 8, 2026)

All-Time High

67.75

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-03	15.03	15.04	14.93	15.03	5500
2005-03-04	15.16	15.19	15.15	15.16	10500
2005-03-07	15.15	15.18	15.15	15.17	9700
2005-03-08	15.14	15.14	15.09	15.10	5100
2005-03-09	15.08	15.08	14.96	14.96	10900
2005-03-10	14.94	14.94	14.85	14.87	4600
2005-03-11	14.89	14.89	14.82	14.83	8300
2005-03-15	15.00	15.00	14.90	14.90	2400
2005-03-16	14.78	14.79	14.74	14.74	5300
2005-03-17	14.77	14.82	14.75	14.81	10800
2005-03-18	14.78	14.78	14.70	14.74	6600
2005-03-21	14.77	14.77	14.66	14.74	10300
2005-03-22	14.72	14.78	14.55	14.55	10100
2005-03-23	14.51	14.56	14.51	14.56	4200
2005-03-24	14.57	14.57	14.57	14.57	2300
2005-03-28	14.61	14.61	14.57	14.58	4200
2005-03-29	14.56	14.63	14.48	14.48	5600
2005-03-30	14.56	14.63	14.56	14.63	6100
2005-03-31	14.75	14.80	14.75	14.79	24600
2005-04-01	14.88	14.91	14.81	14.83	31600
2005-04-04	14.72	14.78	14.69	14.78	13500
2005-04-05	14.81	14.84	14.81	14.81	17700
2005-04-06	14.84	14.92	14.84	14.88	19700
2005-04-07	14.88	14.90	14.88	14.90	2600
2005-04-08	14.86	14.87	14.78	14.78	19300
2005-04-11	14.78	14.78	14.75	14.78	3100
2005-04-12	14.69	14.91	14.66	14.88	14300
2005-04-13	14.84	14.84	14.70	14.70	2000
2005-04-14	14.71	14.71	14.58	14.58	16900
2005-04-15	14.50	14.58	14.42	14.43	373600
2005-04-18	14.31	14.37	14.26	14.37	24600
2005-04-19	14.43	14.44	14.41	14.44	41100
2005-04-20	14.34	14.45	14.25	14.25	48000
2005-04-21	14.26	14.38	14.21	14.38	17300
2005-04-22	14.39	14.44	14.39	14.43	4400
2005-04-25	14.49	14.52	14.48	14.52	1400
2005-04-26	14.48	14.51	14.40	14.40	3500
2005-04-27	14.30	14.50	14.28	14.45	30000
2005-04-28	14.36	14.43	14.35	14.36	19100
2005-04-29	14.42	14.54	14.34	14.54	4200
2005-05-02	14.58	14.60	14.53	14.58	5100
2005-05-03	14.60	14.61	14.54	14.58	4000
2005-05-04	14.69	14.76	14.69	14.76	2400
2005-05-05	14.78	14.78	14.68	14.74	8300
2005-05-06	14.76	14.76	14.70	14.71	2200
2005-05-09	14.65	14.72	14.65	14.69	5000
2005-05-10	14.66	14.66	14.62	14.65	4700
2005-05-11	14.59	14.63	14.56	14.63	5000
2005-05-12	14.56	14.59	14.46	14.46	2900
2005-05-13	14.41	14.46	14.28	14.32	4800
2005-05-16	14.38	14.46	14.35	14.45	6700
2005-05-17	14.40	14.60	14.37	14.60	24500
2005-05-18	14.72	14.75	14.72	14.73	15400
2005-05-19	14.71	14.80	14.70	14.79	11000
2005-05-20	14.74	14.78	14.74	14.74	1600
2005-05-23	14.79	14.87	14.79	14.80	8300
2005-05-24	14.80	14.82	14.79	14.82	3200
2005-05-25	14.79	14.83	14.78	14.78	3700
2005-05-26	14.85	14.89	14.85	14.89	3100
2005-05-27	14.90	14.93	14.86	14.93	6000
2005-06-01	14.86	15.01	14.84	15.01	7500
2005-06-02	14.94	14.98	14.93	14.98	13200
2005-06-03	14.84	14.92	14.84	14.92	1000
2005-06-06	14.88	14.94	14.87	14.94	3500
2005-06-07	15.03	15.03	14.97	14.99	3500
2005-06-08	14.97	15.01	14.97	15.01	2000
2005-06-09	14.90	15.05	14.90	15.03	19900
2005-06-10	15.08	15.08	15.02	15.06	8200
2005-06-13	15.12	15.12	15.12	15.12	1700
2005-06-14	15.13	15.14	15.11	15.11	4400
2005-06-15	15.12	15.22	15.12	15.22	7800
2005-06-16	15.23	15.30	15.20	15.28	22800
2005-06-17	15.35	15.37	15.31	15.37	41800
2005-06-20	15.31	15.38	15.30	15.38	3500
2005-06-21	15.37	15.37	15.31	15.31	9400
2005-06-22	15.40	15.40	15.33	15.35	5700
2005-06-23	15.34	15.37	15.23	15.23	19200
2005-06-24	15.23	15.23	15.16	15.16	8700
2005-06-27	15.16	15.20	15.16	15.18	3100
2005-06-28	15.25	15.28	15.25	15.28	5800
2005-06-29	15.27	15.29	15.24	15.24	4100
2005-06-30	15.28	15.28	15.13	15.13	9200
2005-07-01	15.20	15.23	15.20	15.22	8600
2005-07-05	15.27	15.39	15.27	15.38	16900
2005-07-06	15.41	15.41	15.26	15.26	9200
2005-07-07	15.09	15.30	15.09	15.30	5700
2005-07-08	15.33	15.43	15.33	15.38	12000
2005-07-11	15.41	15.49	15.41	15.48	5700
2005-07-12	15.51	15.60	15.50	15.56	4700
2005-07-13	15.58	15.60	15.55	15.56	11200
2005-07-14	15.63	15.63	15.51	15.55	6500
2005-07-15	15.57	15.57	15.52	15.56	9900
2005-07-18	15.50	15.54	15.50	15.52	5700
2005-07-19	15.52	15.58	15.52	15.58	11900
2005-07-20	15.50	15.64	15.48	15.63	8600
2005-07-21	15.58	15.60	15.49	15.51	17500
2005-07-22	15.54	15.65	15.54	15.65	17000
2005-07-25	15.66	15.72	15.59	15.63	8500
2005-07-26	15.63	15.66	15.60	15.64	2900
2005-07-27	15.66	15.71	15.62	15.71	7500
2005-07-28	15.70	15.78	15.67	15.78	6100
2005-07-29	15.78	15.79	15.68	15.68	4500
2005-08-01	15.71	15.71	15.65	15.70	4000
2005-08-02	15.68	15.77	15.67	15.77	5800
2005-08-03	15.78	15.84	15.75	15.84	20800
2005-08-04	15.78	15.79	15.72	15.77	9900
2005-08-05	15.70	15.70	15.58	15.59	17200
2005-08-08	15.68	15.68	15.58	15.58	7600
2005-08-09	15.66	15.67	15.57	15.65	7600
2005-08-10	15.73	15.80	15.67	15.70	8000
2005-08-11	15.79	15.79	15.68	15.75	15300
2005-08-12	15.77	15.77	15.67	15.69	1100
2005-08-15	15.70	15.78	15.69	15.78	5400
2005-08-16	15.73	15.73	15.59	15.59	22300
2005-08-17	15.62	15.62	15.56	15.60	16200
2005-08-18	15.51	15.58	15.51	15.58	7000
2005-08-19	15.64	15.67	15.62	15.66	8600
2005-08-22	15.67	15.72	15.60	15.63	7300
2005-08-23	15.68	15.68	15.60	15.64	10200
2005-08-24	15.64	15.71	15.57	15.59	7700
2005-08-25	15.53	15.63	15.53	15.60	12400
2005-08-26	15.56	15.56	15.50	15.52	40000
2005-08-29	15.51	15.61	15.50	15.61	16500
2005-08-30	15.60	15.61	15.50	15.61	14700
2005-08-31	15.60	15.78	15.58	15.77	9200
2005-09-01	15.85	15.95	15.78	15.93	6200
2005-09-02	15.92	15.93	15.88	15.88	3100
2005-09-06	15.96	16.02	15.93	16.02	5900
2005-09-07	15.98	16.04	15.98	16.04	11200
2005-09-08	16.00	16.04	15.98	15.98	9500
2005-09-09	16.06	16.17	16.06	16.17	11300
2005-09-12	16.13	16.13	16.07	16.08	14000
2005-09-13	16.05	16.05	15.96	15.96	18900
2005-09-14	16.03	16.05	15.97	15.97	18700
2005-09-15	16.03	16.03	15.95	15.99	13500
2005-09-16	16.01	16.13	15.98	16.13	11700
2005-09-19	16.11	16.11	16.06	16.09	34800
2005-09-20	16.16	16.18	15.97	16.04	20700
2005-09-21	15.94	15.96	15.81	15.81	11900
2005-09-22	15.84	15.86	15.76	15.86	21300
2005-09-23	15.81	15.87	15.78	15.87	10300
2005-09-26	15.92	15.97	15.85	15.91	17300
2005-09-27	15.92	15.96	15.84	15.89	52000
2005-09-28	15.97	15.99	15.90	15.97	11000
2005-09-29	15.96	16.14	15.91	16.12	17600
2005-09-30	16.09	16.12	16.06	16.07	9400
2005-10-03	16.13	16.13	16.07	16.11	25700
2005-10-04	16.05	16.09	15.87	15.87	21900
2005-10-05	15.88	15.89	15.62	15.62	24800
2005-10-06	15.63	15.65	15.38	15.49	50800
2005-10-07	15.59	15.64	15.57	15.60	15000
2005-10-10	15.54	15.56	15.46	15.50	22900
2005-10-11	15.55	15.57	15.49	15.50	43000
2005-10-12	15.51	15.51	15.33	15.36	37000
2005-10-13	15.30	15.32	15.17	15.30	30200
2005-10-14	15.28	15.43	15.22	15.41	29600
2005-10-17	15.46	15.51	15.43	15.49	24900
2005-10-18	15.45	15.47	15.27	15.27	4000
2005-10-19	15.23	15.50	15.21	15.50	55100
2005-10-20	15.46	15.47	15.13	15.14	23500
2005-10-21	15.25	15.31	15.13	15.23	11200
2005-10-24	15.33	15.50	15.28	15.50	80700
2005-10-25	15.49	15.58	15.44	15.53	21900
2005-10-26	15.44	15.66	15.44	15.49	30600
2005-10-27	15.49	15.49	15.34	15.34	7600
2005-10-28	15.42	15.65	15.42	15.64	9400
2005-10-31	15.76	15.82	15.73	15.76	25700
2005-11-01	15.75	15.79	15.70	15.75	34300
2005-11-02	15.73	15.85	15.73	15.83	22800
2005-11-03	15.92	15.98	15.87	15.91	28800
2005-11-04	15.93	15.94	15.80	15.87	16000
2005-11-07	15.87	15.88	15.81	15.87	7300
2005-11-08	15.84	15.89	15.83	15.85	85400
2005-11-09	15.88	15.96	15.82	15.87	22800
2005-11-10	15.90	16.00	15.75	15.94	48500
2005-11-11	15.96	15.99	15.92	15.99	34900
2005-11-14	15.99	16.00	15.94	15.95	64500
2005-11-15	15.98	16.06	15.86	15.91	81100
2005-11-16	15.92	15.94	15.88	15.92	40600
2005-11-17	15.97	16.06	15.93	16.06	48700
2005-11-18	16.15	16.15	16.01	16.12	29500
2005-11-21	16.16	16.22	16.14	16.21	38400
2005-11-22	16.20	16.32	16.18	16.31	43500
2005-11-23	16.30	16.46	16.30	16.40	33400
2005-11-25	16.42	16.43	16.39	16.42	11800
2005-11-28	16.40	16.40	16.25	16.26	18200
2005-11-29	16.41	16.42	16.32	16.33	45600
2005-11-30	16.35	16.36	16.16	16.16	20300
2005-12-01	16.20	16.31	16.17	16.30	107800
2005-12-02	16.33	16.37	16.27	16.36	22900
2005-12-05	16.35	16.38	16.27	16.38	55400
2005-12-06	16.41	16.44	16.30	16.30	23700
2005-12-07	16.31	16.32	16.16	16.25	45500
2005-12-08	16.23	16.31	16.16	16.21	18400
2005-12-09	16.25	16.31	16.21	16.27	33800
2005-12-12	16.27	16.27	16.12	16.22	19400
2005-12-13	16.20	16.35	16.20	16.30	21500
2005-12-14	16.33	16.45	16.33	16.39	19400
2005-12-15	16.45	16.45	16.39	16.39	44000
2005-12-16	16.37	16.37	16.28	16.28	3300
2005-12-19	16.37	16.39	16.24	16.26	19400
2005-12-20	16.30	16.31	16.25	16.29	19600
2005-12-21	16.38	16.41	16.27	16.30	65100
2005-12-22	16.35	16.36	16.32	16.36	7200
2005-12-23	16.37	16.39	16.33	16.37	63000
2005-12-27	16.33	16.39	16.22	16.22	43000
2005-12-28	16.25	16.26	16.22	16.22	20500
2005-12-29	16.26	16.27	16.20	16.21	60200
2005-12-30	16.10	16.16	16.08	16.12	15700
2006-01-03	16.22	16.40	16.13	16.39	121100
2006-01-04	16.43	16.48	16.40	16.42	30500
2006-01-05	16.49	16.49	16.40	16.45	46600
2006-01-06	16.56	16.62	16.49	16.61	17500
2006-01-09	16.63	16.67	16.60	16.67	31500
2006-01-10	16.65	16.68	16.59	16.65	47400
2006-01-11	16.66	16.71	16.63	16.69	19100
2006-01-12	16.69	16.72	16.64	16.65	59000
2006-01-13	16.65	16.71	16.65	16.70	36500
2006-01-17	16.65	16.67	16.54	16.67	74300
2006-01-18	16.64	16.65	16.51	16.58	32200
2006-01-19	16.62	16.69	16.59	16.67	47600
2006-01-20	16.67	16.67	16.44	16.44	60000
2006-01-23	16.50	16.55	16.46	16.46	19900
2006-01-24	16.55	16.55	16.47	16.48	19500
2006-01-25	16.54	16.55	16.40	16.44	55900
2006-01-26	16.58	16.60	16.54	16.55	31200
2006-01-27	16.63	16.73	16.62	16.70	52000
2006-01-30	16.73	16.74	16.67	16.69	19700
2006-01-31	16.69	16.72	16.63	16.70	15300
2006-02-01	16.71	16.72	16.64	16.68	26300
2006-02-02	16.67	16.67	16.51	16.54	26100
2006-02-03	16.49	16.56	16.40	16.48	22200
2006-02-06	16.49	16.50	16.43	16.49	42600
2006-02-07	16.47	16.47	16.32	16.32	55700
2006-02-08	16.37	16.48	16.34	16.48	105700
2006-02-09	16.50	16.57	16.48	16.48	50400
2006-02-10	16.45	16.51	16.33	16.51	74300
2006-02-13	16.48	16.48	16.38	16.44	29200
2006-02-14	16.41	16.61	16.40	16.61	39700
2006-02-15	16.63	16.64	16.52	16.59	55200
2006-02-16	16.68	16.83	16.68	16.82	77900
2006-02-17	16.86	16.88	16.82	16.86	55900
2006-02-21	16.92	16.92	16.82	16.83	33600
2006-02-22	16.86	16.98	16.86	16.98	36200
2006-02-23	16.92	16.95	16.84	16.86	29500
2006-02-24	16.91	16.99	16.88	16.95	18600
2006-02-27	16.98	17.04	16.96	16.97	275600
2006-02-28	16.96	16.96	16.81	16.84	26600
2006-03-01	16.92	16.96	16.88	16.96	107300
2006-03-02	16.91	16.95	16.85	16.95	46600
2006-03-03	16.90	17.02	16.87	16.92	22900
2006-03-06	16.92	16.92	16.74	16.80	38200
2006-03-07	16.76	16.81	16.71	16.81	21500
2006-03-08	16.78	16.86	16.72	16.82	180200
2006-03-09	16.91	16.92	16.79	16.80	51800
2006-03-10	16.84	16.95	16.82	16.91	41800
2006-03-13	16.99	17.01	16.93	16.94	170000
2006-03-14	17.01	17.16	16.97	17.14	133300
2006-03-15	17.09	17.24	17.09	17.21	21400
2006-03-16	17.26	17.33	17.24	17.26	52500
2006-03-17	17.28	17.28	17.22	17.25	18500
2006-03-20	17.23	17.26	17.16	17.18	21000
2006-03-21	17.20	17.24	17.08	17.08	23100
2006-03-22	17.10	17.19	17.09	17.19	34300
2006-03-23	17.17	17.18	17.10	17.15	68700
2006-03-24	17.13	17.19	17.10	17.18	15800
2006-03-27	17.14	17.16	17.10	17.16	117700
2006-03-28	17.15	17.21	17.01	17.05	21500
2006-03-29	17.07	17.21	17.04	17.16	116400
2006-03-30	17.21	17.24	17.08	17.10	217700
2006-03-31	17.14	17.16	17.00	17.04	28600
2006-04-03	17.10	17.21	17.05	17.09	136400
2006-04-04	17.10	17.24	17.07	17.21	39100
2006-04-05	17.24	17.29	17.19	17.27	86600
2006-04-06	17.27	17.28	17.17	17.25	47200
2006-04-07	17.28	17.28	17.01	17.03	110300
2006-04-10	17.09	17.13	17.03	17.04	19800
2006-04-11	17.11	17.11	16.84	16.90	137000
2006-04-12	16.94	16.97	16.93	16.94	38700
2006-04-13	16.92	16.98	16.89	16.95	23500
2006-04-17	16.95	17.00	16.87	16.93	45800
2006-04-18	17.00	17.25	17.00	17.25	24800
2006-04-19	17.27	17.33	17.25	17.33	42100
2006-04-20	17.33	17.43	17.30	17.39	82500
2006-04-21	17.43	17.43	17.31	17.38	23700
2006-04-24	17.33	17.34	17.24	17.34	27500
2006-04-25	17.36	17.37	17.20	17.24	47200
2006-04-26	17.29	17.36	17.28	17.29	33000
2006-04-27	17.19	17.42	17.18	17.36	58600
2006-04-28	17.37	17.49	17.37	17.43	39000
2006-05-01	17.48	17.50	17.32	17.37	47800
2006-05-02	17.46	17.51	17.40	17.51	53100
2006-05-03	17.51	17.51	17.38	17.47	70000
2006-05-04	17.51	17.53	17.46	17.50	37800
2006-05-05	17.62	17.68	17.54	17.66	27500
2006-05-08	17.65	17.65	17.55	17.62	32700
2006-05-09	17.59	17.60	17.53	17.59	58400
2006-05-10	17.57	17.62	17.53	17.59	33800
2006-05-11	17.60	17.60	17.38	17.41	40800
2006-05-12	17.38	17.39	17.19	17.19	40900
2006-05-15	17.17	17.29	17.15	17.22	50900
2006-05-16	17.31	17.34	17.25	17.27	36900
2006-05-17	17.18	17.20	16.90	16.97	64600
2006-05-18	16.98	17.02	16.85	16.85	23800
2006-05-19	16.94	17.00	16.84	16.92	64900
2006-05-22	16.87	16.97	16.80	16.94	62100
2006-05-23	17.07	17.08	16.88	16.88	31600
2006-05-24	16.82	16.92	16.70	16.87	41800
2006-05-25	16.94	16.98	16.85	16.97	39700
2006-05-26	17.00	17.11	16.98	17.08	38600
2006-05-30	17.11	17.11	16.83	16.83	35700
2006-05-31	16.91	16.98	16.85	16.98	26700
2006-06-01	16.99	17.18	16.99	17.18	16900
2006-06-02	17.28	17.28	17.12	17.23	174900
2006-06-05	17.12	17.19	16.97	16.97	44100
2006-06-06	17.05	17.05	16.83	16.96	31300
2006-06-07	16.96	17.08	16.90	16.90	23400
2006-06-08	16.86	16.99	16.69	16.95	111600
2006-06-09	16.97	17.01	16.89	16.89	52900
2006-06-12	16.96	16.96	16.75	16.75	29700
2006-06-13	16.75	16.84	16.52	16.52	73200
2006-06-14	16.50	16.58	16.39	16.53	33500
2006-06-15	16.61	16.94	16.61	16.88	84800
2006-06-16	16.81	16.81	16.70	16.76	29700
2006-06-19	16.84	16.84	16.60	16.66	60800
2006-06-20	16.71	16.79	16.69	16.71	39900
2006-06-21	16.81	16.86	16.73	16.73	29300
2006-06-22	16.78	16.78	16.68	16.75	40800
2006-06-23	16.72	16.80	16.64	16.68	21100
2006-06-26	16.75	16.78	16.69	16.78	14700
2006-06-27	16.81	16.82	16.64	16.64	27000
2006-06-28	16.68	16.75	16.68	16.75	29900
2006-06-29	16.86	17.07	16.84	17.07	134700
2006-06-30	17.14	17.14	17.06	17.08	47900
2006-07-03	17.14	17.21	17.12	17.21	25900
2006-07-05	17.16	17.16	17.05	17.09	47400
2006-07-06	17.16	17.23	17.12	17.18	30600
2006-07-07	17.19	17.22	17.08	17.14	127600
2006-07-10	17.21	17.25	17.20	17.20	18000
2006-07-11	17.20	17.23	17.06	17.22	36000
2006-07-12	17.25	17.25	17.04	17.06	19300
2006-07-13	17.00	17.00	16.77	16.83	58000
2006-07-14	16.78	16.86	16.69	16.78	92500
2006-07-17	16.74	16.82	16.70	16.79	37100
2006-07-18	16.85	16.85	16.71	16.83	60600
2006-07-19	16.92	17.22	16.92	17.21	124400
2006-07-20	17.16	17.27	17.16	17.17	58500
2006-07-21	17.22	17.22	17.09	17.11	54500
2006-07-24	17.23	17.43	17.21	17.40	54000
2006-07-25	17.43	17.55	17.37	17.51	106500
2006-07-26	17.50	17.63	17.47	17.58	35600
2006-07-27	17.67	17.67	17.49	17.52	71200
2006-07-28	17.66	17.77	17.61	17.75	151300
2006-07-31	17.68	17.73	17.66	17.73	33400
2006-08-01	17.69	17.69	17.59	17.67	45900
2006-08-02	17.70	17.76	17.67	17.71	41300
2006-08-03	17.68	17.81	17.68	17.76	269900
2006-08-04	17.91	17.92	17.72	17.78	45400
2006-08-07	17.80	17.80	17.65	17.71	67200
2006-08-08	17.71	17.83	17.64	17.71	68100
2006-08-09	17.82	17.82	17.57	17.57	116500
2006-08-10	17.55	17.68	17.53	17.66	263800
2006-08-11	17.66	17.66	17.55	17.64	87900
2006-08-14	17.79	17.79	17.62	17.63	78900
2006-08-15	17.85	17.86	17.75	17.85	111700
2006-08-16	17.99	17.99	17.87	17.93	349100
2006-08-17	17.92	17.98	17.85	17.98	433000
2006-08-18	17.98	17.98	17.90	17.98	100700
2006-08-21	17.97	17.97	17.90	17.95	69500
2006-08-22	17.94	17.99	17.90	17.97	79200
2006-08-23	17.94	17.99	17.88	17.94	124300
2006-08-24	17.96	18.00	17.93	17.98	110900
2006-08-25	17.95	17.99	17.91	17.96	45100
2006-08-28	17.97	18.10	17.95	18.07	99000
2006-08-29	18.07	18.09	17.98	18.08	113600
2006-08-30	18.03	18.24	18.03	18.24	101900
2006-08-31	18.15	18.18	17.85	18.10	277900
2006-09-01	18.08	18.26	18.03	18.26	51200
2006-09-05	18.40	18.40	18.24	18.33	163900
2006-09-06	18.28	18.30	18.09	18.19	76100
2006-09-07	18.18	18.18	17.95	18.13	137800
2006-09-08	18.10	18.18	17.98	18.03	87800
2006-09-11	18.10	18.17	17.92	18.17	75000
2006-09-12	18.14	20.00	18.05	18.17	81700
2006-09-13	18.26	18.32	18.13	18.31	100100
2006-09-14	18.40	18.40	18.14	18.20	102400
2006-09-15	18.40	18.40	18.12	18.15	87600
2006-09-18	18.37	18.37	18.07	18.18	109400
2006-09-19	18.25	18.26	18.07	18.17	90400
2006-09-20	18.31	18.31	18.20	18.23	211500
2006-09-21	18.45	18.45	18.12	18.21	225700
2006-09-22	18.20	18.22	18.13	18.20	275500
2006-09-25	18.26	18.38	18.16	18.34	100400
2006-09-26	18.45	18.45	18.27	18.44	172300
2006-09-27	18.49	18.62	18.37	18.45	114700
2006-09-28	18.55	18.55	18.38	18.45	225900
2006-09-29	18.45	18.45	18.37	18.42	78700
2006-10-02	18.30	18.45	18.27	18.36	124800
2006-10-03	18.42	18.47	18.28	18.40	297200
2006-10-04	18.65	18.67	18.36	18.64	695300
2006-10-05	18.89	18.89	18.55	18.67	1033100
2006-10-06	18.92	18.92	18.50	18.59	538900
2006-10-09	18.68	18.68	18.54	18.62	502400
2006-10-10	18.62	18.68	18.59	18.68	319800
2006-10-11	18.69	18.69	18.59	18.67	310700
2006-10-12	18.75	18.90	18.68	18.85	727500
2006-10-13	19.10	19.10	18.80	18.87	347700
2006-10-16	19.14	19.14	18.85	18.93	662400
2006-10-17	19.02	19.02	18.78	18.90	830500
2006-10-18	19.03	19.04	18.90	18.96	309200
2006-10-19	19.21	19.21	18.91	18.96	1335400
2006-10-20	19.03	19.03	18.85	18.94	602900
2006-10-23	19.19	19.19	18.90	19.10	476000
2006-10-24	19.18	19.18	18.95	19.16	339700
2006-10-25	19.21	19.21	19.11	19.21	283300
2006-10-26	19.40	19.40	19.17	19.29	264300
2006-10-27	19.44	19.44	19.07	19.10	191600
2006-10-30	19.20	19.20	18.97	19.16	149500
2006-10-31	19.16	19.17	18.99	19.08	116600
2006-11-01	19.14	19.14	18.95	18.99	104100
2006-11-02	18.99	18.99	18.82	18.96	61800
2006-11-03	18.86	19.01	18.85	18.85	137600
2006-11-06	18.98	19.13	18.95	19.12	205700
2006-11-07	19.25	19.25	19.06	19.11	107400
2006-11-08	19.12	19.20	19.04	19.18	178800
2006-11-09	19.30	19.30	19.02	19.05	141400
2006-11-10	19.04	19.12	19.01	19.12	110100
2006-11-13	19.06	19.18	19.05	19.16	144100
2006-11-14	19.17	19.28	19.05	19.23	238900
2006-11-15	19.22	19.31	19.17	19.26	316900
2006-11-16	19.31	19.35	19.26	19.30	176300
2006-11-17	19.12	19.36	19.12	19.36	205200
2006-11-20	19.33	19.44	19.31	19.38	187400
2006-11-21	19.33	19.44	19.33	19.38	99300
2006-11-22	19.30	19.44	19.30	19.40	141800
2006-11-24	19.26	19.40	19.26	19.36	209700
2006-11-27	19.35	19.35	19.07	19.08	94900
2006-11-28	19.01	19.19	19.00	19.18	209600
2006-11-29	19.14	19.39	19.14	19.37	160200
2006-11-30	19.37	19.43	19.27	19.41	279500
2006-12-01	19.40	19.40	19.20	19.32	79000
2006-12-04	19.32	19.45	19.32	19.40	189800
2006-12-05	19.37	19.57	19.35	19.51	397500
2006-12-06	19.50	19.59	19.48	19.51	137400
2006-12-07	19.66	19.66	19.51	19.52	86000
2006-12-08	19.42	19.59	19.41	19.56	60100
2006-12-11	19.50	19.69	19.50	19.54	78400
2006-12-12	19.55	19.68	19.55	19.59	796600
2006-12-13	19.76	19.76	19.63	19.71	301400
2006-12-14	19.78	19.84	19.70	19.83	86700
2006-12-15	19.80	19.80	19.70	19.75	61600
2006-12-18	19.81	19.81	19.68	19.73	86400
2006-12-19	19.65	19.81	19.64	19.79	83400
2006-12-20	19.76	19.83	19.76	19.78	122400
2006-12-21	19.81	19.84	19.68	19.75	60900
2006-12-22	19.75	19.77	19.63	19.67	57700
2006-12-26	19.67	19.77	19.66	19.77	117300
2006-12-27	19.86	19.89	19.82	19.87	80500
2006-12-28	19.95	19.95	19.85	19.90	61900
2006-12-29	19.86	19.87	19.71	19.77	75800
2007-01-03	19.80	19.92	19.60	19.76	202900
2007-01-04	19.63	19.73	19.60	19.70	113800
2007-01-05	19.61	19.65	19.50	19.54	95300
2007-01-08	19.50	19.64	19.41	19.63	143500
2007-01-09	19.70	19.70	19.50	19.63	109100
2007-01-10	19.60	19.61	19.48	19.61	90800
2007-01-11	19.65	19.73	19.63	19.68	143000
2007-01-12	19.72	19.75	19.66	19.73	74100
2007-01-16	19.75	19.79	19.69	19.75	151100
2007-01-17	19.72	19.80	19.71	19.74	216300
2007-01-18	19.72	19.81	19.72	19.74	188300
2007-01-19	19.75	19.82	19.73	19.79	131500
2007-01-22	19.76	19.81	19.68	19.70	115400
2007-01-23	19.72	19.81	19.70	19.80	81000
2007-01-24	19.84	19.94	19.81	19.89	169500
2007-01-25	19.94	19.95	19.69	19.76	104800
2007-01-26	19.70	19.77	19.64	19.71	90000
2007-01-29	19.77	19.83	19.71	19.76	106500
2007-01-30	19.76	19.88	19.76	19.88	72400
2007-01-31	19.87	20.00	19.82	19.94	79800
2007-02-01	20.06	20.18	19.89	20.11	180800
2007-02-02	20.06	20.18	20.01	20.02	129700
2007-02-05	20.03	20.19	20.02	20.12	364400
2007-02-06	20.19	20.22	20.09	20.12	157000
2007-02-07	20.11	20.23	20.11	20.12	99300
2007-02-08	20.02	20.16	20.01	20.09	94200
2007-02-09	20.24	20.24	19.92	19.98	81200
2007-02-12	19.98	20.08	19.93	19.94	84200
2007-02-13	20.02	20.17	20.02	20.16	73042
2007-02-14	20.10	20.31	19.98	20.26	215100
2007-02-15	20.25	20.36	20.12	20.36	130200
2007-02-16	20.15	20.27	20.15	20.27	70400
2007-02-20	20.12	20.32	20.12	20.31	147200
2007-02-21	20.28	20.32	20.20	20.25	137000
2007-02-22	20.31	20.32	20.15	20.24	134600
2007-02-23	20.15	20.20	20.08	20.18	84300
2007-02-26	20.14	20.25	20.11	20.17	89816
2007-02-27	19.96	20.02	19.14	19.46	268900
2007-02-28	19.47	19.74	19.41	19.60	188800
2007-03-01	19.05	19.72	18.96	19.57	840110
2007-03-02	19.40	19.54	19.28	19.29	238700
2007-03-05	19.21	19.41	18.82	19.09	1404000
2007-03-06	19.20	19.47	19.20	19.46	390600
2007-03-07	19.42	19.58	19.34	19.46	378300
2007-03-08	19.52	19.62	19.45	19.47	201600
2007-03-09	19.64	19.68	19.53	19.63	113800
2007-03-12	19.57	19.73	19.46	19.60	1405900
2007-03-13	19.42	19.54	19.16	19.16	240500
2007-03-14	19.18	19.29	18.90	19.26	2196700
2007-03-15	19.25	19.56	19.20	19.38	75500
2007-03-16	19.30	19.57	19.20	19.21	58200
2007-03-19	19.31	19.59	19.31	19.48	126400
2007-03-20	19.48	19.65	19.45	19.62	53500
2007-03-21	19.65	20.23	19.61	19.84	172800
2007-03-22	20.00	20.07	19.90	19.97	64800
2007-03-23	19.96	20.07	19.88	19.99	59800
2007-03-26	19.96	20.08	19.80	19.93	75500
2007-03-27	20.06	20.06	19.78	19.87	211200
2007-03-28	19.86	19.88	19.70	19.73	70100
2007-03-29	19.95	19.95	19.73	19.84	51700
2007-03-30	19.89	19.93	19.66	19.81	71400
2007-04-02	19.80	19.94	19.77	19.86	84300
2007-04-03	19.94	20.10	19.94	20.01	91100
2007-04-04	20.05	20.14	20.04	20.07	114600
2007-04-05	20.03	20.18	20.03	20.16	251900
2007-04-09	20.12	20.23	20.09	20.12	166200
2007-04-10	20.15	20.25	20.13	20.21	130800
2007-04-11	20.09	20.17	20.06	20.11	156700
2007-04-12	19.98	20.14	19.97	20.12	68500
2007-04-13	20.19	20.22	20.14	20.21	429700
2007-04-16	20.36	20.48	20.36	20.46	166100
2007-04-17	20.46	20.57	20.43	20.46	70500
2007-04-18	20.50	20.58	20.43	20.50	66700
2007-04-19	20.42	20.56	20.37	20.53	113900
2007-04-20	20.65	20.74	20.59	20.74	90700
2007-04-23	20.64	20.74	20.64	20.69	66000
2007-04-24	20.69	20.73	20.60	20.63	57300
2007-04-25	20.78	20.92	20.73	20.92	91600
2007-04-26	20.70	20.89	20.70	20.81	66100
2007-04-27	20.73	20.86	20.73	20.83	68100
2007-04-30	20.82	20.93	20.65	20.65	48800
2007-05-01	20.74	20.80	20.65	20.77	75400
2007-05-02	20.86	20.96	20.85	20.91	29100
2007-05-03	20.94	21.06	20.93	21.04	55600
2007-05-04	21.10	21.13	21.03	21.07	61500
2007-05-07	21.10	21.16	21.10	21.15	47600
2007-05-08	21.06	21.13	21.02	21.12	55600
2007-05-09	21.14	21.25	21.07	21.24	53800
2007-05-10	21.15	21.19	20.97	20.97	95700
2007-05-11	21.09	21.19	21.05	21.19	58100
2007-05-14	21.23	21.27	21.15	21.18	51200
2007-05-15	21.32	21.38	21.20	21.21	197100
2007-05-16	21.29	21.43	21.25	21.43	63100
2007-05-17	21.37	21.43	21.36	21.38	157700
2007-05-18	21.45	21.54	21.45	21.54	72100
2007-05-21	21.57	21.63	21.53	21.55	54300
2007-05-22	21.54	22.05	21.50	21.52	75400
2007-05-23	21.51	21.63	21.40	21.41	192000
2007-05-24	21.42	21.52	21.20	21.24	153400
2007-05-25	21.29	21.35	21.23	21.34	62500
2007-05-29	21.40	21.43	21.29	21.39	40300
2007-05-30	21.33	21.51	21.31	21.50	43800
2007-05-31	21.58	21.58	21.45	21.49	116400
2007-06-01	21.53	21.60	21.47	21.55	52600
2007-06-04	21.48	21.58	21.47	21.56	80900
2007-06-05	21.49	21.51	21.35	21.41	79600
2007-06-06	21.34	21.34	21.18	21.22	73500
2007-06-07	21.22	21.24	20.83	20.85	120800
2007-06-08	20.89	21.07	20.82	21.07	73600
2007-06-11	21.08	21.21	21.00	21.14	127000
2007-06-12	21.08	21.12	20.90	20.92	62100
2007-06-13	20.99	21.22	20.95	21.20	55000
2007-06-14	21.27	21.36	21.22	21.25	63000
2007-06-15	21.31	21.39	21.21	21.23	119350
2007-06-18	21.27	21.27	21.15	21.17	28600
2007-06-19	21.17	21.25	21.13	21.20	93700
2007-06-20	21.24	21.24	20.83	20.83	52400
2007-06-21	20.81	21.00	20.75	20.98	305400
2007-06-22	20.89	20.90	20.64	20.66	236200
2007-06-25	20.61	20.88	20.55	20.61	131800
2007-06-26	20.73	20.77	20.55	20.56	50800
2007-06-27	20.48	20.75	20.43	20.75	141200
2007-06-28	20.71	20.88	20.54	20.76	24900
2007-06-29	20.81	20.90	20.58	20.65	97000
2007-07-02	20.82	20.94	20.81	20.93	403700
2007-07-03	21.04	21.12	21.02	21.06	45300
2007-07-05	20.95	21.04	20.87	20.97	154800
2007-07-06	20.92	21.06	20.91	20.99	88200
2007-07-09	21.07	21.10	20.98	21.06	108000
2007-07-10	20.85	20.93	20.66	20.69	76900
2007-07-11	20.70	20.82	20.64	20.79	95900
2007-07-12	20.89	21.13	20.89	21.13	96900
2007-07-13	21.15	21.28	21.15	21.21	71070
2007-07-16	21.20	21.23	21.10	21.11	66600
2007-07-17	21.17	21.19	21.04	21.05	52400
2007-07-18	21.00	21.37	20.86	21.02	103400
2007-07-19	21.08	21.13	21.00	21.04	95400
2007-07-20	21.02	21.03	20.72	20.74	37000
2007-07-23	20.90	20.94	20.80	20.89	64700
2007-07-24	20.70	20.77	20.32	20.41	174600
2007-07-25	20.58	20.65	20.35	20.55	58500
2007-07-26	20.33	20.41	19.82	20.07	207200
2007-07-27	19.90	20.14	18.72	19.15	742900
2007-07-30	19.56	19.94	19.50	19.83	238600
2007-07-31	20.11	20.20	19.65	19.66	138600
2007-08-01	19.54	20.31	19.43	20.00	137300
2007-08-02	20.55	20.55	19.79	19.89	21300
2007-08-03	19.90	19.90	19.28	19.28	88100
2007-08-06	19.38	19.87	19.23	19.86	80000
2007-08-07	19.85	20.18	19.72	20.01	50300
2007-08-08	20.20	20.42	19.98	20.23	145100
2007-08-09	19.89	20.08	19.54	19.54	94000
2007-08-10	19.18	19.75	19.18	19.59	138400
2007-08-13	19.85	19.85	19.62	19.63	35300
2007-08-14	19.67	19.67	19.32	19.32	39500
2007-08-15	19.32	19.61	19.11	19.19	118700
2007-08-16	19.10	19.46	18.76	19.45	207300
2007-08-17	19.98	20.02	19.58	19.93	50800
2007-08-20	19.93	19.97	19.63	19.88	60700
2007-08-21	19.87	20.02	19.80	19.88	134500
2007-08-22	20.16	20.16	19.95	20.16	80200
2007-08-23	20.18	20.21	19.99	20.11	47700
2007-08-24	20.08	20.37	20.07	20.34	108800
2007-08-27	20.27	20.27	20.13	20.13	102100
2007-08-28	20.00	20.01	19.62	19.62	56700
2007-08-29	19.79	20.07	19.73	20.06	37500
2007-08-30	19.92	20.02	19.85	19.90	115600
2007-08-31	20.10	20.20	19.99	20.01	31800
2007-09-04	20.14	20.43	20.14	20.34	61700
2007-09-05	20.25	20.25	20.03	20.12	133000
2007-09-06	20.03	20.21	20.03	20.14	68300
2007-09-07	19.95	20.00	19.81	19.88	45200
2007-09-10	19.91	19.99	19.65	19.83	72667
2007-09-11	19.94	20.10	19.93	20.06	21500
2007-09-12	20.01	20.19	20.01	20.11	27900
2007-09-13	20.27	20.42	20.27	20.33	39900
2007-09-14	20.24	20.37	20.24	20.36	35300
2007-09-17	20.31	20.32	20.21	20.27	56500
2007-09-18	20.34	20.91	20.30	20.87	77500
2007-09-19	21.10	21.20	20.98	21.05	88700
2007-09-20	21.00	21.06	20.83	20.85	89700
2007-09-21	20.85	20.92	20.83	20.85	57800
2007-09-24	20.84	20.87	20.68	20.70	71400
2007-09-25	20.60	20.66	20.53	20.65	79100
2007-09-26	20.80	20.89	20.71	20.80	61900
2007-09-27	20.90	20.95	20.83	20.95	71000
2007-09-28	20.91	20.93	20.77	20.80	72200
2007-10-01	20.87	21.17	20.87	21.17	96700
2007-10-02	21.16	21.16	21.05	21.12	69700
2007-10-03	21.06	21.15	21.00	21.07	50300
2007-10-04	21.10	21.16	21.10	21.14	32400
2007-10-05	21.26	21.41	21.24	21.32	56300
2007-10-08	21.29	21.31	21.21	21.25	102800
2007-10-09	21.31	21.50	21.25	21.50	41600
2007-10-10	21.41	21.41	21.26	21.38	78400
2007-10-11	21.46	21.57	21.22	21.27	33400
2007-10-12	21.32	21.42	21.32	21.35	34400
2007-10-15	21.76	21.76	21.11	21.20	78900
2007-10-16	21.15	21.16	21.03	21.10	49300
2007-10-17	21.16	21.17	20.82	21.04	59600
2007-10-18	20.90	21.03	20.90	21.02	28500
2007-10-19	20.90	20.90	20.45	20.48	98900
2007-10-22	20.30	20.62	20.30	20.38	137400
2007-10-23	20.76	20.76	20.50	20.71	97200
2007-10-24	20.61	20.79	20.31	20.73	66400
2007-10-25	20.72	20.85	20.53	20.79	45400
2007-10-26	20.94	21.10	20.87	21.07	67400
2007-10-29	21.17	21.27	21.15	21.21	114100
2007-10-30	21.13	21.17	20.96	20.96	65500
2007-10-31	21.06	21.29	20.98	21.20	68900
2007-11-01	20.73	20.93	20.58	20.58	214900
2007-11-02	20.63	20.63	20.23	20.51	282500
2007-11-05	19.98	20.43	19.98	20.34	101377
2007-11-06	20.41	20.63	20.29	20.63	45800
2007-11-07	20.58	20.58	20.00	20.04	68508
2007-11-08	20.12	20.19	19.74	20.13	91800
2007-11-09	19.96	20.25	19.76	19.96	72301
2007-11-12	19.89	20.11	19.75	19.75	62300
2007-11-13	20.11	20.32	19.91	20.31	63467
2007-11-14	20.48	20.52	20.21	20.23	38500
2007-11-15	20.58	20.58	19.80	19.93	129242
2007-11-16	20.11	20.11	19.80	20.01	88752
2007-11-19	19.71	19.90	19.59	19.65	71775
2007-11-20	19.76	19.91	19.50	19.75	117200
2007-11-21	19.77	19.77	19.38	19.38	87990
2007-11-23	19.34	19.80	19.34	19.76	40973
2007-11-26	19.79	19.83	19.27	19.30	119200
2007-11-27	19.37	19.62	19.26	19.61	130000
2007-11-28	20.09	20.39	19.87	20.22	105600
2007-11-29	20.00	20.24	20.00	20.19	141500
2007-11-30	20.26	20.74	20.26	20.44	105447
2007-12-03	20.27	20.48	20.26	20.41	65200
2007-12-04	20.22	20.29	20.15	20.15	52100
2007-12-05	20.36	20.51	20.36	20.51	41700
2007-12-06	20.70	20.86	20.51	20.86	83835
2007-12-07	20.99	21.03	20.76	20.80	49920
2007-12-10	20.60	21.00	20.60	20.99	40442
2007-12-11	20.99	21.06	20.40	20.44	225400
2007-12-12	21.04	21.04	20.30	20.55	51300
2007-12-13	20.57	20.65	20.34	20.64	49540
2007-12-14	20.47	20.56	20.30	20.32	92600
2007-12-17	20.17	20.29	20.01	20.01	57700
2007-12-18	20.16	20.28	19.97	20.10	58300
2007-12-19	20.13	20.41	20.12	20.23	49901
2007-12-20	20.22	20.34	20.10	20.28	76101
2007-12-21	20.40	20.60	20.38	20.59	81400
2007-12-24	20.70	20.80	20.70	20.80	23200
2007-12-26	20.69	20.82	20.69	20.79	51200
2007-12-27	20.69	20.71	20.42	20.44	42700
2007-12-28	20.63	20.63	20.43	20.48	58300
2007-12-31	20.53	20.53	20.34	20.35	44900
2008-01-02	20.33	20.39	19.97	20.03	97550
2008-01-03	20.21	20.24	20.01	20.08	151900
2008-01-04	19.89	19.89	19.70	19.77	78925
2008-01-07	19.77	19.95	19.62	19.85	100800
2008-01-08	19.87	20.02	19.46	19.46	77700
2008-01-09	19.46	19.73	19.32	19.68	201500
2008-01-10	19.60	20.02	19.56	19.93	111400
2008-01-11	19.71	19.89	19.56	19.59	73100
2008-01-14	19.73	20.02	19.72	20.02	144059
2008-01-15	19.58	19.67	19.36	19.36	117321
2008-01-16	19.35	19.60	19.22	19.32	116200
2008-01-17	19.31	19.33	18.65	18.66	230325
2008-01-18	18.79	18.83	18.24	18.42	171400
2008-01-22	17.49	18.75	16.16	18.33	293374
2008-01-23	17.94	18.88	17.88	18.77	137200
2008-01-24	18.80	18.99	18.65	18.95	98500
2008-01-25	19.02	19.20	18.54	18.54	95776
2008-01-28	18.57	19.04	18.53	19.04	161200
2008-01-29	19.16	19.25	19.05	19.23	39100
2008-01-30	19.20	19.61	19.04	19.08	55800
2008-01-31	18.90	19.46	18.80	19.11	97700
2008-02-01	19.30	19.58	19.30	19.58	169600
2008-02-04	19.45	19.48	19.34	19.36	76300
2008-02-05	19.07	19.07	18.72	18.72	94100
2008-02-06	18.85	18.93	18.61	18.64	104800
2008-02-07	18.61	18.87	18.54	18.80	47300
2008-02-08	18.70	18.88	18.52	18.63	290100
2008-02-11	18.56	18.59	18.34	18.51	42700
2008-02-12	18.59	18.89	18.59	18.74	62999
2008-02-13	18.85	18.99	18.72	18.95	81000
2008-02-14	18.91	18.94	18.71	18.73	70100
2008-02-15	18.64	18.80	18.58	18.80	69662
2008-02-19	19.08	19.08	18.78	18.78	88019
2008-02-20	18.63	19.00	18.61	18.94	54400
2008-02-21	19.00	19.11	18.71	18.75	83000
2008-02-22	18.84	19.00	18.56	19.00	118234
2008-02-25	19.01	19.27	18.86	19.25	183500
2008-02-26	19.19	19.42	19.14	19.35	52811
2008-02-27	19.33	19.48	19.28	19.38	54100
2008-02-28	19.23	19.26	19.07	19.11	41328
2008-02-29	18.84	18.85	18.53	18.60	109245
2008-03-03	18.56	18.62	18.44	18.61	112900
2008-03-04	18.39	18.57	18.20	18.51	199200
2008-03-05	18.60	18.68	18.40	18.60	58020
2008-03-06	18.44	18.48	18.13	18.17	64630
2008-03-07	18.00	18.38	17.93	18.10	97500
2008-03-10	18.09	18.17	17.90	17.94	121614
2008-03-11	18.82	18.82	18.01	18.48	106000
2008-03-12	18.55	18.63	18.25	18.26	50500
2008-03-13	18.12	18.51	17.88	18.51	89420
2008-03-14	18.42	18.42	17.74	17.87	68800
2008-03-17	17.28	17.99	16.28	17.88	85350
2008-03-18	18.15	18.60	17.71	18.60	99200
2008-03-19	18.69	18.75	18.17	18.18	60300
2008-03-20	18.03	18.60	18.03	18.40	28288
2008-03-24	18.66	18.92	18.66	18.74	135852
2008-03-25	18.73	18.81	18.60	18.73	157846
2008-03-26	18.70	18.70	18.56	18.60	71900
2008-03-27	18.65	18.71	18.46	18.48	45525
2008-03-28	18.50	18.54	18.26	18.27	68511
2008-03-31	18.35	18.52	18.33	18.42	34700
2008-04-01	18.64	19.11	18.62	19.07	129400
2008-04-02	19.15	19.45	19.01	19.05	42263
2008-04-03	18.99	19.16	18.88	19.06	57700
2008-04-04	19.05	19.20	18.97	19.05	136100
2008-04-07	19.18	19.25	19.08	19.08	205700
2008-04-08	18.98	19.05	18.93	19.03	71000
2008-04-09	19.00	19.07	18.79	18.84	31600
2008-04-10	18.86	18.93	18.78	18.85	25011
2008-04-11	18.26	18.81	18.26	18.51	474100
2008-04-14	18.50	18.55	18.43	18.46	36831
2008-04-15	18.57	18.59	18.47	18.57	72963
2008-04-16	18.70	19.05	18.70	19.00	59168
2008-04-17	18.98	19.15	18.98	19.10	56132
2008-04-18	19.42	19.48	19.23	19.37	93052
2008-04-21	19.23	19.30	19.15	19.27	43024
2008-04-22	19.12	19.19	19.06	19.13	72090
2008-04-23	19.09	19.18	19.04	19.09	25812
2008-04-24	19.08	19.36	18.99	19.26	64956
2008-04-25	19.37	19.40	19.17	19.36	62922
2008-04-28	19.42	19.44	19.30	19.33	70430
2008-04-29	19.32	19.38	19.27	19.31	28425
2008-04-30	19.37	19.51	19.24	19.24	64860
2008-05-01	19.26	19.67	19.26	19.67	28768
2008-05-02	19.80	19.85	19.65	19.77	112258
2008-05-05	19.77	19.77	19.62	19.66	57011
2008-05-06	19.59	19.86	19.51	19.79	62425
2008-05-07	19.78	19.79	19.44	19.45	73867
2008-05-08	19.53	19.55	19.40	19.49	72841
2008-05-09	19.33	19.41	19.30	19.34	38850
2008-05-12	19.38	19.57	19.36	19.57	43150
2008-05-13	19.57	19.60	19.49	19.55	40218
2008-05-14	19.67	19.72	19.60	19.64	93398
2008-05-15	19.64	19.74	19.55	19.71	38501
2008-05-16	19.81	19.81	19.60	19.76	128569
2008-05-19	19.78	19.93	19.71	19.77	121354
2008-05-20	19.72	19.72	19.53	19.57	115031
2008-05-21	19.59	19.68	19.35	19.39	50131
2008-05-22	19.40	19.52	19.38	19.46	141154
2008-05-23	19.41	19.41	19.18	19.21	81979
2008-05-27	19.19	19.31	19.14	19.27	170292
2008-05-28	19.32	19.49	19.17	19.34	63851
2008-05-29	19.32	19.59	19.32	19.49	49588
2008-05-30	19.56	19.56	19.42	19.42	52031
2008-06-02	19.44	19.44	19.17	19.28	61930
2008-06-03	19.31	19.36	19.10	19.18	81849
2008-06-04	19.17	19.29	19.07	19.13	90604
2008-06-05	19.16	19.50	19.16	19.50	79875
2008-06-06	19.40	19.40	18.89	18.89	155393
2008-06-09	18.92	19.07	18.78	18.86	104907
2008-06-10	18.77	18.93	18.75	18.80	68799
2008-06-11	18.76	18.81	18.52	18.55	74935
2008-06-12	18.63	18.79	18.42	18.66	144240
2008-06-13	18.75	18.93	18.64	18.93	30311
2008-06-16	18.88	18.96	18.82	18.89	50005
2008-06-17	19.03	19.05	18.75	18.75	80677
2008-06-18	18.64	18.74	18.59	18.65	73639
2008-06-19	18.63	18.78	18.53	18.72	65180
2008-06-20	18.39	18.42	18.23	18.25	95312
2008-06-23	18.36	18.36	18.26	18.29	95400
2008-06-24	18.19	18.43	18.12	18.32	86795
2008-06-25	18.34	18.58	18.34	18.39	81497
2008-06-26	18.21	18.21	17.84	17.84	53028
2008-06-27	17.84	17.96	17.73	17.77	62623
2008-06-30	17.75	17.99	17.75	17.81	46403
2008-07-01	17.71	17.94	17.64	17.92	116495
2008-07-02	18.00	18.09	17.68	17.70	87020
2008-07-03	17.87	17.87	17.66	17.71	21566
2008-07-07	17.78	17.84	17.36	17.50	44121
2008-07-08	17.42	17.88	17.41	17.88	161682
2008-07-09	17.96	17.96	17.47	17.47	58504
2008-07-10	17.41	17.68	17.38	17.63	65168
2008-07-11	17.33	17.59	17.19	17.44	48417
2008-07-14	17.54	17.54	17.14	17.17	73096
2008-07-15	16.92	17.23	16.82	16.90	104490
2008-07-16	17.00	17.40	16.94	17.40	78106
2008-07-17	17.50	17.64	17.33	17.57	110348
2008-07-18	17.62	17.67	17.51	17.63	149333
2008-07-21	17.77	17.77	17.58	17.62	266498
2008-07-22	17.41	17.82	17.37	17.80	90978
2008-07-23	17.97	18.04	17.81	17.98	120480
2008-07-24	17.96	17.96	17.39	17.45	126781
2008-07-25	17.66	17.66	17.44	17.52	64481
2008-07-28	17.44	17.61	17.29	17.31	54964
2008-07-29	17.38	17.74	17.31	17.74	56720
2008-07-30	17.83	17.98	17.68	17.98	46734
2008-07-31	17.91	18.03	17.77	17.77	34635
2008-08-01	17.79	17.83	17.63	17.78	36509
2008-08-04	17.76	17.76	17.54	17.62	73285
2008-08-05	17.80	18.05	17.70	18.01	33252
2008-08-06	17.93	18.11	17.93	18.07	71021
2008-08-07	17.93	18.02	17.66	17.75	52215
2008-08-08	17.75	18.14	17.73	18.08	59871
2008-08-11	18.03	18.41	18.03	18.31	39995
2008-08-12	18.28	18.28	17.95	18.03	91769
2008-08-13	17.99	18.04	17.78	17.93	79945
2008-08-14	17.84	18.10	17.78	18.01	57529
2008-08-15	18.08	18.13	18.03	18.06	30980
2008-08-18	18.15	18.15	17.74	17.85	42778
2008-08-19	17.70	17.70	17.55	17.61	47034
2008-08-20	17.72	17.79	17.55	17.79	141675
2008-08-21	17.60	17.87	17.60	17.80	53528
2008-08-22	17.97	18.05	17.93	18.05	50915
2008-08-25	17.98	17.98	17.70	17.73	65516
2008-08-26	17.74	17.87	17.67	17.81	54323
2008-08-27	17.88	17.99	17.79	17.93	177829
2008-08-28	18.12	18.28	18.07	18.28	86674
2008-08-29	18.19	18.23	18.07	18.09	54181
2008-09-02	18.32	18.34	17.96	18.04	121644
2008-09-03	18.00	18.13	17.96	18.11	70292
2008-09-04	17.98	17.98	17.60	17.61	77365
2008-09-05	17.52	17.66	17.29	17.66	75668
2008-09-08	18.47	18.47	17.84	18.06	55260
2008-09-09	18.31	18.31	17.49	17.49	72841
2008-09-10	17.58	17.69	17.41	17.54	71427
2008-09-11	17.44	17.79	17.30	17.79	52558
2008-09-12	17.70	17.87	17.64	17.85	152425
2008-09-15	17.00	17.71	17.00	17.17	194996
2008-09-16	16.82	17.47	16.65	17.35	137743
2008-09-17	17.11	17.32	16.63	16.63	123795
2008-09-18	16.80	17.42	16.38	17.26	244743
2008-09-19	18.20	18.91	14.74	17.91	152797
2008-09-22	18.60	18.60	17.23	17.26	137126
2008-09-23	17.18	17.45	16.98	17.01	159586
2008-09-24	17.01	17.07	16.83	16.96	154527
2008-09-25	17.48	17.54	17.18	17.54	157219
2008-09-26	17.04	17.54	16.94	17.54	148138
2008-09-29	17.54	17.54	15.50	15.50	422606
2008-09-30	15.75	16.87	15.14	16.87	130741
2008-10-01	16.79	17.30	16.50	16.80	237007
2008-10-02	16.57	16.65	16.22	16.42	119567
2008-10-03	16.59	16.92	16.10	16.10	80115
2008-10-06	15.67	15.76	14.77	15.59	206871
2008-10-07	15.60	15.76	14.55	14.61	338446
2008-10-08	14.29	14.99	13.74	14.34	165463
2008-10-09	14.53	14.79	12.92	12.92	288508
2008-10-10	12.30	13.37	11.56	12.91	455371
2008-10-13	13.67	14.50	13.21	14.50	139068
2008-10-14	15.19	17.38	14.16	14.73	287606
2008-10-15	14.53	14.53	13.35	13.38	146166
2008-10-16	13.71	13.90	12.68	13.90	135242
2008-10-17	13.63	14.43	13.40	13.80	116704
2008-10-20	14.04	14.65	13.93	14.64	82249
2008-10-21	14.57	14.64	14.22	14.27	78519
2008-10-22	13.94	13.94	13.10	13.33	112684
2008-10-23	13.55	13.92	12.93	13.72	144405
2008-10-24	12.55	13.58	12.50	13.30	63348
2008-10-27	13.27	13.43	12.86	12.87	120364
2008-10-28	13.39	14.20	12.69	14.20	178446
2008-10-29	14.20	14.60	13.86	13.86	238044
2008-10-30	14.69	14.69	14.00	14.55	132249
2008-10-31	14.35	14.73	14.22	14.56	141746
2008-11-03	14.42	14.60	14.34	14.46	186010
2008-11-04	14.81	15.02	14.67	14.97	327348
2008-11-05	14.84	14.90	14.16	14.27	364940
2008-11-06	14.12	14.23	13.40	13.51	688283
2008-11-07	13.62	13.91	13.52	13.91	161775
2008-11-10	14.32	14.34	13.59	13.76	159129
2008-11-11	13.49	13.80	13.31	13.55	83074
2008-11-12	13.35	13.38	12.85	12.93	98121
2008-11-13	12.92	13.96	12.61	13.96	162547
2008-11-14	13.55	14.08	13.38	13.47	111933
2008-11-17	13.32	13.51	13.04	13.04	235260
2008-11-18	12.91	13.32	12.72	13.14	136650
2008-11-19	13.06	13.32	12.36	12.42	148918
2008-11-20	12.28	12.51	11.39	11.48	1148315
2008-11-21	11.71	12.15	11.30	12.11	181569
2008-11-24	12.52	13.28	12.37	12.95	183812
2008-11-25	13.37	13.37	12.86	13.23	145356
2008-11-26	12.91	13.72	12.91	13.72	182983
2008-11-28	13.55	13.81	13.54	13.81	63095
2008-12-01	13.44	13.44	12.56	12.58	427331
2008-12-02	12.81	13.06	12.64	12.90	224272
2008-12-03	12.60	13.42	12.60	13.41	237023
2008-12-04	13.93	13.93	12.80	12.97	127371
2008-12-05	12.69	13.52	12.49	13.52	323784
2008-12-08	13.75	14.13	13.71	13.91	326552
2008-12-09	13.84	14.09	13.60	13.60	376382
2008-12-10	13.76	14.05	13.71	13.93	188526
2008-12-11	13.76	14.14	13.55	13.69	281514
2008-12-12	13.25	13.69	13.23	13.57	252128
2008-12-15	13.72	13.76	13.38	13.53	186584
2008-12-16	13.69	14.33	13.67	14.29	182433
2008-12-17	14.14	14.41	14.03	14.24	364738
2008-12-18	14.32	14.42	13.96	14.06	532179
2008-12-19	14.00	14.28	14.00	14.13	277472
2008-12-22	14.10	14.11	13.54	13.77	227362
2008-12-23	13.90	13.95	13.58	13.64	549073
2008-12-24	13.73	13.73	13.58	13.65	172402
2008-12-26	13.88	13.88	13.68	13.83	186337
2008-12-29	13.80	13.83	13.62	13.83	190893
2008-12-30	13.85	14.31	13.85	14.31	265652
2008-12-31	14.19	14.51	14.18	14.46	295901
2009-01-02	14.39	14.92	14.36	14.88	461279
2009-01-05	14.83	14.94	14.69	14.81	265257
2009-01-06	14.97	15.05	14.75	14.85	381465
2009-01-07	14.71	14.71	14.30	14.38	283063
2009-01-08	14.36	14.45	14.25	14.42	293811
2009-01-09	14.46	14.46	14.14	14.16	107057
2009-01-12	14.17	14.17	13.75	13.86	325860
2009-01-13	13.75	13.94	13.73	13.90	206389
2009-01-14	13.59	13.66	13.33	13.44	487216
2009-01-15	13.41	13.62	13.02	13.49	328836
2009-01-16	13.74	13.80	13.38	13.65	241115
2009-01-20	13.53	13.60	12.97	12.99	270974
2009-01-21	13.20	13.61	13.05	13.59	119958
2009-01-22	13.30	13.62	13.18	13.44	611564
2009-01-23	13.12	13.64	13.10	13.58	141898
2009-01-26	13.61	13.88	13.56	13.69	210798
2009-01-27	13.71	13.88	13.59	13.80	132018
2009-01-28	14.06	14.28	14.03	14.23	188291
2009-01-29	14.07	14.07	13.79	13.79	86816
2009-01-30	13.73	13.73	13.42	13.48	365995
2009-02-02	13.33	13.59	13.30	13.51	177233
2009-02-03	13.61	13.82	13.45	13.74	864410
2009-02-04	13.84	13.88	13.56	13.60	580939
2009-02-05	13.52	13.87	13.44	13.78	513579
2009-02-06	13.80	14.10	13.74	14.04	199936
2009-02-09	14.08	14.18	13.97	14.09	423188
2009-02-10	14.03	14.04	13.33	13.40	339472
2009-02-11	13.46	13.56	13.33	13.51	214118
2009-02-12	13.26	13.55	13.10	13.55	317080
2009-02-13	13.47	13.61	13.41	13.43	755398
2009-02-17	12.98	13.05	12.75	12.75	242572
2009-02-18	12.81	12.86	12.57	12.67	242219
2009-02-19	12.77	12.87	12.61	12.65	217187
2009-02-20	12.43	12.72	12.13	12.42	321607
2009-02-23	12.61	12.61	11.90	11.93	203639
2009-02-24	11.97	12.48	11.95	12.45	190191
2009-02-25	12.35	12.47	12.08	12.26	326278
2009-02-26	12.40	12.40	12.02	12.02	112935
2009-02-27	11.66	11.96	11.65	11.70	220012
2009-03-02	11.50	11.50	11.03	11.07	493330
2009-03-03	11.09	11.30	10.86	10.96	627914
2009-03-04	11.01	11.44	10.99	11.25	198003
2009-03-05	11.03	11.11	10.68	10.81	252156
2009-03-06	10.84	11.02	10.55	10.84	398569
2009-03-09	10.58	10.90	10.51	10.63	239868
2009-03-10	10.75	11.24	10.74	11.21	184385
2009-03-11	11.39	11.45	11.10	11.20	206388
2009-03-12	11.18	11.68	11.07	11.64	148326
2009-03-13	11.78	11.83	11.61	11.79	154498
2009-03-16	11.93	12.12	11.77	11.77	305504
2009-03-17	11.71	12.16	11.71	12.13	339424
2009-03-18	12.10	12.59	11.98	12.41	155704
2009-03-19	12.58	12.58	12.20	12.23	283603
2009-03-20	12.24	12.34	12.04	12.07	185071
2009-03-23	12.30	12.85	12.29	12.83	178305
2009-03-24	12.66	12.93	12.61	12.61	249252
2009-03-25	12.72	12.87	12.38	12.75	122685
2009-03-26	12.79	12.98	12.68	12.98	156478
2009-03-27	12.80	12.83	12.65	12.76	190421
2009-03-30	12.35	12.43	12.19	12.35	102480
2009-03-31	12.36	12.68	12.31	12.42	413640
2009-04-01	12.38	12.74	12.30	12.73	199820
2009-04-02	13.00	13.27	12.95	13.08	245076
2009-04-03	13.05	13.20	13.01	13.18	217381
2009-04-06	13.05	13.15	12.92	13.09	172598
2009-04-07	12.91	12.98	12.85	12.86	164542
2009-04-08	12.98	13.04	12.85	13.04	544123
2009-04-09	13.33	13.34	13.18	13.34	140594
2009-04-13	13.31	13.45	13.16	13.39	245913
2009-04-14	13.23	13.28	13.07	13.11	96102
2009-04-15	13.07	13.33	13.05	13.33	89393
2009-04-16	13.42	13.62	13.28	13.56	114116
2009-04-17	13.49	13.69	13.49	13.59	95161
2009-04-20	13.37	13.37	13.12	13.12	193312
2009-04-21	13.01	13.35	13.01	13.32	83471
2009-04-22	13.23	13.49	13.13	13.22	154114
2009-04-23	13.30	13.38	13.10	13.34	65988
2009-04-24	13.46	13.54	13.34	13.41	126561
2009-04-27	13.44	13.51	13.29	13.31	136517
2009-04-28	13.20	13.47	13.20	13.34	225955
2009-04-29	13.34	13.68	13.34	13.60	83546
2009-04-30	13.80	13.80	13.50	13.53	234621
2009-05-01	13.49	13.66	13.42	13.66	94403
2009-05-04	13.84	14.04	13.71	14.03	190720
2009-05-05	13.89	14.07	13.82	13.97	1213607
2009-05-06	14.12	14.24	14.01	14.22	399237
2009-05-07	14.24	14.30	13.98	14.08	363561
2009-05-08	14.20	14.38	14.14	14.35	360404
2009-05-11	14.11	14.17	14.01	14.02	338186
2009-05-12	14.15	14.22	13.98	14.10	107876
2009-05-13	13.94	14.07	13.84	13.87	260503
2009-05-14	13.93	14.03	13.86	13.97	91750
2009-05-15	13.86	13.99	13.70	13.78	128412
2009-05-18	13.93	14.16	13.86	14.16	81887
2009-05-19	14.17	14.19	14.05	14.05	129909
2009-05-20	14.11	14.24	13.94	13.95	121270
2009-05-21	13.79	13.85	13.63	13.77	168726
2009-05-22	13.86	13.91	13.70	13.77	81787
2009-05-26	13.65	14.13	13.63	14.10	153181
2009-05-27	14.12	14.19	13.82	13.82	343631
2009-05-28	13.90	14.10	13.78	14.05	82280
2009-05-29	14.18	14.23	14.02	14.21	65742
2009-06-01	14.44	14.63	14.39	14.58	85813
2009-06-02	14.59	14.71	14.54	14.63	84027
2009-06-03	14.45	14.48	14.32	14.42	97248
2009-06-04	14.50	14.52	14.36	14.49	286358
2009-06-05	14.64	14.67	14.42	14.52	164671
2009-06-08	14.32	14.54	14.29	14.46	135151
2009-06-09	14.46	14.52	14.37	14.42	78754
2009-06-10	14.55	14.61	14.25	14.42	149098
2009-06-11	14.38	14.65	14.38	14.51	214512
2009-06-12	14.41	14.53	14.41	14.52	73888
2009-06-15	14.41	14.41	14.10	14.14	121970
2009-06-16	14.14	14.23	14.03	14.07	76273
2009-06-17	14.07	14.20	14.06	14.11	74743
2009-06-18	14.16	14.37	14.11	14.33	156502
2009-06-19	14.31	14.33	14.12	14.15	255420
2009-06-22	14.10	14.10	13.90	13.90	136174
2009-06-23	13.92	13.98	13.88	13.95	138227
2009-06-24	14.03	14.09	13.89	14.00	181765
2009-06-25	13.94	14.33	13.89	14.29	89733
2009-06-26	14.26	14.32	14.16	14.25	117880
2009-06-29	14.32	14.42	14.22	14.42	127038
2009-06-30	14.44	14.44	14.14	14.27	73741
2009-07-01	14.33	14.45	14.25	14.38	60893
2009-07-02	14.20	14.20	13.96	13.97	246829
2009-07-06	13.88	14.09	13.86	14.08	135586
2009-07-07	14.07	14.07	13.85	13.88	55436
2009-07-08	13.96	13.96	13.70	13.84	99442
2009-07-09	13.92	13.92	13.71	13.80	181850
2009-07-10	13.75	13.81	13.68	13.76	75217
2009-07-13	13.81	14.01	13.70	13.99	77397
2009-07-14	14.05	14.05	13.94	14.05	65022
2009-07-15	14.18	14.36	14.11	14.36	154312
2009-07-16	14.36	14.51	14.30	14.45	265560
2009-07-17	14.45	14.46	14.35	14.43	106326
2009-07-20	14.45	14.54	14.38	14.50	88817
2009-07-21	14.62	14.64	14.53	14.64	91668
2009-07-22	14.65	14.77	14.62	14.67	66216
2009-07-23	14.72	15.10	14.69	15.04	225482
2009-07-24	14.95	15.16	14.95	15.16	124484
2009-07-27	15.10	15.17	15.05	15.15	63190
2009-07-28	15.06	15.23	15.03	15.13	86690
2009-07-29	15.03	15.18	15.03	15.14	62092
2009-07-30	15.19	15.37	15.19	15.22	167998
2009-07-31	15.25	15.28	15.15	15.19	61352
2009-08-03	15.24	15.35	15.21	15.33	139914
2009-08-04	15.28	15.36	15.27	15.32	83247
2009-08-05	15.37	15.37	15.14	15.19	162959
2009-08-06	15.26	15.27	15.09	15.18	87855
2009-08-07	15.28	15.40	15.22	15.28	94675
2009-08-10	15.27	15.29	15.20	15.27	313433
2009-08-11	15.30	15.30	15.14	15.20	156339
2009-08-12	15.22	15.44	15.20	15.31	139198
2009-08-13	15.37	15.39	15.19	15.38	113902
2009-08-14	15.40	15.42	15.15	15.30	66787
2009-08-17	15.05	15.26	15.05	15.12	95816
2009-08-18	15.15	15.21	15.03	15.18	92233
2009-08-19	15.09	15.33	15.03	15.32	78000
2009-08-20	15.27	15.42	15.27	15.41	114021
2009-08-21	15.52	15.70	15.46	15.65	97086
2009-08-24	15.74	15.80	15.66	15.74	134582
2009-08-25	15.76	15.85	15.72	15.78	237283
2009-08-26	15.74	15.81	15.55	15.71	63310
2009-08-27	15.78	15.80	15.58	15.78	84976
2009-08-28	15.80	15.80	15.62	15.69	187644
2009-08-31	15.63	15.66	15.53	15.63	60630
2009-09-01	15.53	15.67	15.34	15.40	112839
2009-09-02	15.33	15.42	15.32	15.37	70597
2009-09-03	15.47	15.47	15.30	15.43	645844
2009-09-04	15.46	15.66	15.41	15.62	85244
2009-09-08	15.73	15.73	15.63	15.71	61091
2009-09-09	15.73	15.85	15.69	15.83	63179
2009-09-10	15.88	15.98	15.77	15.98	142634
2009-09-11	16.00	16.04	15.89	15.95	111434
2009-09-14	15.81	16.06	15.81	16.03	71110
2009-09-15	15.97	16.05	15.90	15.99	124429
2009-09-16	16.00	16.24	15.96	16.15	113585
2009-09-17	16.15	16.15	16.04	16.08	881024
2009-09-18	16.04	16.10	15.99	16.04	114699
2009-09-21	15.98	16.03	15.88	15.98	104512
2009-09-22	16.06	16.06	15.95	15.97	179658
2009-09-23	16.00	16.08	15.85	15.85	117504
2009-09-24	15.91	15.91	15.69	15.74	180383
2009-09-25	15.72	15.77	15.61	15.67	81697
2009-09-28	15.72	15.97	15.72	15.92	66970
2009-09-29	15.94	15.97	15.87	15.93	89664
2009-09-30	15.96	15.96	15.71	15.79	88688
2009-10-01	15.80	15.80	15.48	15.48	105597
2009-10-02	15.37	15.46	15.35	15.40	84319
2009-10-05	15.41	15.58	15.37	15.57	68653
2009-10-06	15.65	15.81	15.60	15.74	64713
2009-10-07	15.69	15.75	15.68	15.75	62315
2009-10-08	15.81	15.86	15.79	15.80	75930
2009-10-09	15.82	15.90	15.80	15.90	47561
2009-10-12	16.00	16.00	15.88	15.93	99396
2009-10-13	15.91	15.91	15.82	15.88	59445
2009-10-14	16.02	16.10	15.94	16.05	69235
2009-10-15	16.01	16.16	16.01	16.16	105256
2009-10-16	16.05	16.18	16.02	16.14	84743
2009-10-19	16.16	16.35	16.15	16.29	67183
2009-10-20	16.33	16.33	16.15	16.18	95090
2009-10-21	16.19	16.27	16.00	16.00	95466
2009-10-22	16.01	16.23	15.96	16.20	65827
2009-10-23	16.21	16.21	15.90	15.95	72505
2009-10-26	15.95	16.11	15.75	15.81	137684
2009-10-27	15.81	15.89	15.76	15.80	129138
2009-10-28	15.79	15.79	15.60	15.61	191438
2009-10-29	15.68	15.90	15.68	15.87	114890
2009-10-30	15.79	15.88	15.47	15.52	266924
2009-11-02	15.53	15.69	15.41	15.56	209816
2009-11-03	15.49	15.59	15.45	15.58	291076
2009-11-04	15.71	15.82	15.63	15.63	60301
2009-11-05	15.71	15.93	15.71	15.91	205045
2009-11-06	15.82	16.00	15.82	15.96	122430
2009-11-09	15.95	16.30	15.95	16.28	352548
2009-11-10	16.24	16.36	16.24	16.29	272759
2009-11-11	16.39	16.45	16.32	16.38	149500
2009-11-12	16.39	16.45	16.25	16.29	153662
2009-11-13	16.37	16.46	16.28	16.41	157001
2009-11-16	16.53	16.67	16.51	16.61	177409
2009-11-17	16.56	16.62	16.50	16.62	152234
2009-11-18	16.62	16.62	16.49	16.59	118054
2009-11-19	16.47	16.47	16.30	16.43	123066
2009-11-20	16.35	16.44	16.34	16.41	166567
2009-11-23	16.56	16.68	16.56	16.58	72683
2009-11-24	16.59	16.67	16.53	16.65	103101
2009-11-25	16.69	16.73	16.63	16.71	66668
2009-11-27	16.29	16.61	16.29	16.51	83461
2009-11-30	16.51	16.51	16.35	16.44	112946
2009-12-01	16.58	16.72	16.58	16.67	1511868
2009-12-02	16.64	16.79	16.64	16.72	214872
2009-12-03	16.77	16.81	16.60	16.62	148073
2009-12-04	16.80	16.88	16.59	16.71	139507
2009-12-07	16.75	16.84	16.74	16.78	138593
2009-12-08	16.69	16.69	16.54	16.58	60455
2009-12-09	16.53	16.65	16.50	16.60	89814
2009-12-10	16.73	16.80	16.64	16.76	64845
2009-12-11	16.85	16.86	16.78	16.84	51888
2009-12-14	16.96	16.97	16.91	16.96	69023
2009-12-15	16.92	16.96	16.86	16.93	76631
2009-12-16	17.00	17.05	16.92	16.93	113957
2009-12-17	16.83	16.85	16.73	16.78	197782
2009-12-18	16.67	16.70	16.51	16.64	75262
2009-12-21	16.66	16.83	16.66	16.76	56659
2009-12-22	16.83	16.88	16.79	16.83	385108
2009-12-23	16.85	16.89	16.78	16.88	454392
2009-12-24	16.91	16.93	16.87	16.93	41171
2009-12-28	16.91	16.98	16.88	16.94	88846
2009-12-29	16.99	16.99	16.90	16.92	47352
2009-12-30	16.89	16.93	16.85	16.85	539891
2009-12-31	16.93	16.96	16.75	16.75	91393
2010-01-04	16.90	16.95	16.85	16.93	42163
2010-01-05	16.98	16.98	16.87	16.93	121061
2010-01-06	16.89	16.95	16.87	16.90	1587915
2010-01-07	16.92	16.95	16.85	16.93	236425
2010-01-08	16.91	16.96	16.84	16.95	491134
2010-01-11	16.97	17.03	16.95	17.01	83136
2010-01-12	16.87	16.97	16.87	16.90	169574
2010-01-13	16.96	17.10	16.95	17.05	259528
2010-01-14	17.04	17.11	17.04	17.09	93667
2010-01-15	17.08	17.08	16.87	16.99	167155
2010-01-19	16.95	17.27	16.86	17.25	101719
2010-01-20	17.17	17.19	17.03	17.17	135658
2010-01-21	17.15	17.21	16.79	16.81	152272
2010-01-22	16.77	16.87	16.52	16.52	103166
2010-01-25	16.65	16.70	16.60	16.61	122944
2010-01-26	16.54	16.65	16.52	16.55	97988
2010-01-27	16.55	16.60	16.41	16.57	85923
2010-01-28	16.65	16.65	16.35	16.42	108365
2010-01-29	16.47	16.55	16.30	16.33	121988
2010-02-01	16.39	16.49	16.37	16.49	72908
2010-02-02	16.52	16.77	16.49	16.74	50921
2010-02-03	16.63	16.69	16.55	16.62	129849
2010-02-04	16.46	16.48	16.15	16.15	157114
2010-02-05	16.13	16.20	15.87	16.16	191995
2010-02-08	16.17	16.24	16.06	16.06	80462
2010-02-09	16.17	16.38	16.14	16.28	292515
2010-02-10	16.27	16.27	16.08	16.21	64853
2010-02-11	16.19	16.40	16.12	16.35	102794
2010-02-12	16.20	16.38	16.14	16.38	94514
2010-02-16	16.43	16.53	16.36	16.52	105357
2010-02-17	16.55	16.63	16.55	16.59	143942
2010-02-18	16.55	16.73	16.55	16.72	55443
2010-02-19	16.64	16.80	16.64	16.73	99930
2010-02-22	16.80	16.81	16.70	16.71	95341
2010-02-23	16.66	16.73	16.56	16.58	91644
2010-02-24	16.59	16.73	16.58	16.73	70540
2010-02-25	16.53	16.77	16.50	16.77	131161
2010-02-26	16.78	16.80	16.70	16.75	89035
2010-03-01	16.79	16.94	16.79	16.93	240038
2010-03-02	17.00	17.05	16.96	16.99	81014
2010-03-03	17.01	17.09	16.95	16.99	42493
2010-03-04	16.99	17.03	16.92	16.99	52231
2010-03-05	17.12	17.26	17.08	17.22	80929
2010-03-08	17.26	17.27	17.21	17.25	51887
2010-03-09	17.21	17.31	17.20	17.26	38376
2010-03-10	17.27	17.33	17.22	17.30	89525
2010-03-11	17.28	17.34	17.20	17.34	75071
2010-03-12	17.42	17.42	17.31	17.36	110862
2010-03-15	17.35	17.37	17.25	17.37	70889
2010-03-16	17.43	17.48	17.37	17.48	77965
2010-03-17	17.54	17.63	17.49	17.57	122062
2010-03-18	17.55	17.63	17.53	17.60	64713
2010-03-19	17.63	17.64	17.46	17.55	93601
2010-03-22	17.50	17.68	17.45	17.65	93337
2010-03-23	17.62	17.78	17.62	17.78	159140
2010-03-24	17.73	17.74	17.65	17.66	172074
2010-03-25	17.78	17.79	17.63	17.63	606662
2010-03-26	17.63	17.72	17.56	17.62	66339
2010-03-29	17.72	17.79	17.70	17.78	78505
2010-03-30	17.80	17.83	17.73	17.80	46138
2010-03-31	17.73	17.81	17.68	17.72	183632
2010-04-01	17.83	17.91	17.81	17.91	70167
2010-04-05	17.93	18.03	17.91	18.01	142624
2010-04-06	17.95	18.04	17.93	18.02	137385
2010-04-07	17.96	18.01	17.82	17.92	95073
2010-04-08	17.86	17.98	17.81	17.96	76043
2010-04-09	17.99	18.06	17.93	18.06	109082
2010-04-12	18.04	18.14	18.04	18.12	38048
2010-04-13	18.06	18.12	18.00	18.11	40306
2010-04-14	18.15	18.27	18.12	18.26	74913
2010-04-15	18.24	18.29	18.18	18.25	194314
2010-04-16	18.22	18.23	17.95	18.04	151991
2010-04-19	17.99	18.14	17.96	18.14	124551
2010-04-20	18.27	18.30	18.20	18.28	95942
2010-04-21	18.31	18.31	18.14	18.21	68288
2010-04-22	18.13	18.22	17.98	18.22	103889
2010-04-23	18.22	18.37	18.18	18.37	49752
2010-04-26	18.39	18.43	18.30	18.33	69894
2010-04-27	18.25	18.30	17.88	17.91	65674
2010-04-28	17.98	18.10	17.91	18.05	52411
2010-04-29	18.19	18.33	18.19	18.29	57955
2010-04-30	18.33	18.35	18.06	18.06	55472
2010-05-03	18.15	18.32	18.13	18.27	50692
2010-05-04	18.07	18.07	17.75	17.84	75574
2010-05-05	17.71	17.81	17.62	17.69	72383
2010-05-06	17.59	17.67	0.10	17.05	445513
2010-05-07	17.14	17.18	16.63	16.89	307461
2010-05-10	17.56	17.62	17.30	17.49	200972
2010-05-11	17.34	17.68	17.29	17.49	91849
2010-05-12	17.56	17.71	17.50	17.71	153358
2010-05-13	17.66	17.69	17.46	17.53	46459
2010-05-14	17.40	17.40	17.06	17.17	83268
2010-05-17	17.21	17.25	16.94	17.22	91364
2010-05-18	17.40	17.42	17.00	17.02	42814
2010-05-19	16.94	17.05	16.71	16.97	244727
2010-05-20	16.61	16.67	16.29	16.29	122727
2010-05-21	16.06	16.45	15.96	16.44	163023
2010-05-24	16.36	16.46	16.26	16.27	52593
2010-05-25	15.87	16.26	15.78	16.24	173320
2010-05-26	16.36	16.49	16.13	16.16	95407
2010-05-27	16.45	16.65	16.43	16.65	75791
2010-05-28	16.62	16.69	16.45	16.50	101256
2010-06-01	16.30	16.56	16.24	16.24	134548
2010-06-02	16.27	16.65	16.26	16.65	25444
2010-06-03	16.69	16.73	16.56	16.70	37547
2010-06-04	16.39	16.49	16.13	16.18	146418
2010-06-07	16.26	16.29	16.06	16.08	69131
2010-06-08	16.03	16.24	16.00	16.24	86343
2010-06-09	16.33	16.45	16.16	16.20	55808
2010-06-10	16.40	16.57	16.40	16.57	86741
2010-06-11	16.43	16.61	16.43	16.61	61713
2010-06-14	16.79	16.85	16.64	16.64	127631
2010-06-15	16.76	16.97	16.67	16.96	92750
2010-06-16	16.90	17.01	16.86	16.97	44680
2010-06-17	16.98	17.05	16.87	17.04	44477
2010-06-18	16.97	16.98	16.91	16.93	33241
2010-06-21	17.11	17.14	16.81	16.88	45367
2010-06-22	16.88	16.94	16.60	16.62	63632
2010-06-23	16.58	16.61	16.49	16.55	125914
2010-06-24	16.45	16.47	16.26	16.29	33561
2010-06-25	16.30	16.35	16.15	16.28	51971
2010-06-28	16.32	16.36	16.19	16.28	43279
2010-06-29	16.06	16.10	15.82	15.85	294678
2010-06-30	15.81	15.92	15.68	15.73	131948
2010-07-01	15.72	15.72	15.45	15.67	912331
2010-07-02	15.73	15.73	15.53	15.65	56135
2010-07-06	15.84	15.89	15.62	15.72	64763
2010-07-07	15.75	16.16	15.75	16.16	44481
2010-07-08	16.25	16.29	16.07	16.29	44011
2010-07-09	16.29	16.38	16.28	16.38	16338
2010-07-12	16.34	16.38	16.28	16.36	57871
2010-07-13	16.50	16.61	16.50	16.56	116877
2010-07-14	16.53	16.61	16.47	16.56	39912
2010-07-15	16.54	16.64	16.40	16.63	47808
2010-07-16	16.54	16.57	16.25	16.26	59970
2010-07-19	16.35	16.40	16.26	16.34	52669
2010-07-20	16.12	16.50	16.12	16.48	61240
2010-07-21	16.58	16.58	16.25	16.32	162931
2010-07-22	16.54	16.67	16.54	16.57	19361
2010-07-23	16.60	16.78	16.56	16.76	116152
2010-07-26	16.74	16.92	16.74	16.92	67293
2010-07-27	16.99	16.99	16.86	16.91	73296
2010-07-28	16.91	16.91	16.76	16.80	76861
2010-07-29	16.91	16.95	16.63	16.73	55792
2010-07-30	16.63	16.82	16.63	16.79	19103
2010-08-02	17.00	17.12	16.95	17.08	76157
2010-08-03	17.08	17.11	16.99	17.05	194509
2010-08-04	17.09	17.17	17.05	17.16	54073
2010-08-05	17.08	17.17	17.07	17.15	60273
2010-08-06	17.02	17.14	16.92	17.11	75112
2010-08-09	17.19	17.19	17.09	17.16	92306
2010-08-10	17.00	17.20	16.97	17.12	73911
2010-08-11	16.85	16.86	16.68	16.69	52121
2010-08-12	16.50	16.69	16.34	16.66	47386
2010-08-13	16.58	16.67	16.58	16.60	40536
2010-08-16	16.49	16.61	16.42	16.57	41397
2010-08-17	16.67	16.86	16.66	16.80	70942
2010-08-18	16.75	16.84	16.69	16.79	33234
2010-08-19	16.73	16.73	16.44	16.51	140224
2010-08-20	16.44	16.45	16.33	16.44	78693
2010-08-23	16.52	16.58	16.39	16.39	47601
2010-08-24	16.18	16.28	16.08	16.19	84925
2010-08-25	16.06	16.28	16.00	16.25	111926
2010-08-26	16.33	16.33	16.09	16.14	61391
2010-08-27	16.24	16.35	16.10	16.33	76901
2010-08-30	16.31	16.34	16.15	16.15	49090
2010-08-31	16.10	16.25	16.04	16.15	48938
2010-09-01	16.37	16.59	16.34	16.58	92547
2010-09-02	16.63	16.72	16.59	16.72	69101
2010-09-03	16.86	16.92	16.79	16.92	35269
2010-09-07	16.84	16.84	16.70	16.71	46982
2010-09-08	16.72	16.83	16.72	16.79	55413
2010-09-09	16.98	16.99	16.88	16.92	56805
2010-09-10	16.98	17.03	16.94	17.00	32648
2010-09-13	17.18	17.24	17.11	17.20	34654
2010-09-14	17.15	17.26	17.10	17.18	41897
2010-09-15	17.09	17.28	17.05	17.27	85057
2010-09-16	17.20	17.28	17.18	17.27	666795
2010-09-17	17.27	17.27	17.16	17.18	41743
2010-09-20	17.21	17.45	17.20	17.45	59600
2010-09-21	17.47	17.51	17.35	17.40	114883
2010-09-22	17.34	17.44	17.24	17.28	56475
2010-09-23	17.17	17.29	17.10	17.12	74346
2010-09-24	17.33	17.45	17.28	17.42	49077
2010-09-27	17.46	17.46	17.32	17.33	32173
2010-09-28	17.38	17.43	17.23	17.40	81941
2010-09-29	17.37	17.41	17.29	17.36	87662
2010-09-30	17.44	17.55	17.28	17.33	64263
2010-10-01	17.45	17.45	17.30	17.40	80392
2010-10-04	17.39	17.45	17.23	17.29	29432
2010-10-05	17.43	17.67	17.43	17.60	95768
2010-10-06	17.64	17.66	17.58	17.65	124318
2010-10-07	17.67	17.67	17.54	17.60	61678
2010-10-08	17.65	17.70	17.59	17.68	33022
2010-10-11	17.71	17.72	17.65	17.69	58427
2010-10-12	17.64	17.79	17.60	17.77	29826
2010-10-13	17.86	17.93	17.79	17.85	68879
2010-10-14	17.77	17.81	17.65	17.76	76736
2010-10-15	17.86	17.86	17.60	17.67	88470
2010-10-18	17.66	17.90	17.66	17.86	386242
2010-10-19	17.70	17.78	17.53	17.63	72076
2010-10-20	17.68	17.88	17.66	17.82	111715
2010-10-21	17.90	17.97	17.72	17.85	176460
2010-10-22	17.88	17.89	17.81	17.86	115343
2010-10-25	17.96	18.04	17.90	17.90	145672
2010-10-26	17.86	17.94	17.79	17.93	89798
2010-10-27	17.86	17.88	17.74	17.88	192962
2010-10-28	17.99	17.99	17.80	17.88	26324
2010-10-29	17.86	17.89	17.82	17.89	27277
2010-11-01	17.99	18.05	17.76	17.85	41259
2010-11-02	17.97	17.99	17.94	17.95	29906
2010-11-03	17.96	18.09	17.88	18.04	27481
2010-11-04	18.23	18.41	18.20	18.41	50164
2010-11-05	18.41	18.51	18.39	18.51	143388
2010-11-08	18.46	18.46	18.35	18.44	244192
2010-11-09	18.48	18.48	18.26	18.31	43840
2010-11-10	18.32	18.39	18.17	18.39	244833
2010-11-11	18.25	18.33	18.21	18.31	59150
2010-11-12	18.18	18.25	18.04	18.11	55635
2010-11-15	18.19	18.24	18.09	18.11	49701
2010-11-16	18.02	18.02	17.72	17.82	68157
2010-11-17	17.85	17.85	17.75	17.79	173556
2010-11-18	17.96	18.07	17.96	18.00	66134
2010-11-19	17.93	18.04	17.90	18.04	33770
2010-11-22	18.01	18.01	17.82	17.98	61820
2010-11-23	17.81	17.82	17.70	17.76	33451
2010-11-24	17.85	17.94	17.83	17.94	41000
2010-11-26	17.76	17.86	17.75	17.79	22945
2010-11-29	17.69	17.80	17.58	17.76	51055
2010-11-30	17.62	17.78	17.59	17.69	55337
2010-12-01	17.90	18.04	17.90	18.03	100936
2010-12-02	18.02	18.20	18.02	18.20	140151
2010-12-03	18.14	18.22	18.10	18.22	236748
2010-12-06	18.20	18.21	18.15	18.16	215064
2010-12-07	18.31	18.31	18.16	18.16	100844
2010-12-08	18.19	18.25	18.13	18.22	89082
2010-12-09	18.29	18.32	18.22	18.31	146056
2010-12-10	18.32	18.43	18.31	18.42	42834
2010-12-13	18.51	18.51	18.44	18.44	81664
2010-12-14	18.45	18.53	18.45	18.49	122648
2010-12-15	18.44	18.50	18.37	18.40	67543
2010-12-16	18.39	18.53	18.37	18.53	105397
2010-12-17	18.34	18.34	18.24	18.33	52875
2010-12-20	18.38	18.39	18.29	18.35	147702
2010-12-21	18.41	18.44	18.39	18.43	41517
2010-12-22	18.44	18.53	18.42	18.53	38288
2010-12-23	18.48	18.53	18.47	18.51	97857
2010-12-27	18.48	18.53	18.47	18.53	61501
2010-12-28	18.56	18.58	18.50	18.57	34323
2010-12-29	18.57	18.61	18.56	18.57	59108
2010-12-30	18.56	18.57	18.49	18.54	35632
2010-12-31	18.51	18.59	18.50	18.53	67231
2011-01-03	18.70	18.78	18.66	18.73	103653
2011-01-04	18.79	18.79	18.68	18.76	210963
2011-01-05	18.76	18.86	18.74	18.85	133364
2011-01-06	18.87	18.87	18.76	18.83	74402
2011-01-07	18.87	18.87	18.65	18.77	73265
2011-01-10	18.67	18.70	18.61	18.66	86573
2011-01-11	18.73	18.76	18.67	18.73	42475
2011-01-12	18.81	18.93	18.81	18.90	37204
2011-01-13	18.90	18.91	18.83	18.89	68969
2011-01-14	18.86	19.01	18.86	18.99	106015
2011-01-18	18.99	19.04	18.99	19.01	84212
2011-01-19	19.01	19.01	18.88	18.91	45789
2011-01-20	18.87	19.02	18.86	18.98	207004
2011-01-21	19.15	19.15	19.04	19.10	150366
2011-01-24	19.08	19.19	19.08	19.18	104578
2011-01-25	19.16	19.25	19.11	19.23	52820
2011-01-26	19.27	19.27	19.18	19.19	232066
2011-01-27	19.19	19.25	19.16	19.24	103160
2011-01-28	19.23	19.25	18.91	18.92	100100
2011-01-31	18.98	19.02	18.93	19.01	58087
2011-02-01	19.15	19.33	19.13	19.31	132726
2011-02-02	19.23	19.29	19.22	19.25	79707
2011-02-03	19.21	19.34	19.16	19.29	69546
2011-02-04	19.33	19.34	19.20	19.33	47145
2011-02-07	19.37	19.47	19.37	19.45	75314
2011-02-08	19.44	19.55	19.42	19.54	151579
2011-02-09	19.49	19.50	19.40	19.49	146887
2011-02-10	19.42	19.47	19.38	19.47	85855
2011-02-11	19.41	19.56	19.41	19.53	64705
2011-02-14	19.56	19.59	19.47	19.58	86038
2011-02-15	19.49	19.56	19.48	19.54	49043
2011-02-16	19.58	19.65	19.56	19.63	61366
2011-02-17	19.59	19.73	19.58	19.72	112130
2011-02-18	19.71	19.77	19.68	19.73	47626
2011-02-22	19.56	19.70	19.43	19.47	87169
2011-02-23	19.44	19.46	19.31	19.37	114436
2011-02-24	19.32	19.37	19.21	19.30	91070
2011-02-25	19.40	19.46	19.36	19.44	365096
2011-02-28	19.50	19.63	19.50	19.63	62929
2011-03-01	19.67	19.67	19.38	19.38	44498
2011-03-02	19.35	19.46	19.35	19.38	41362
2011-03-03	19.49	19.66	19.49	19.64	48206
2011-03-04	19.61	19.66	19.38	19.50	116891
2011-03-07	19.58	19.61	19.31	19.37	42678
2011-03-08	19.44	19.63	19.36	19.58	79674
2011-03-09	19.56	19.63	19.50	19.61	54419
2011-03-10	19.41	19.42	19.26	19.29	237072
2011-03-11	19.22	19.41	19.22	19.37	146888
2011-03-14	19.21	19.31	19.12	19.26	57115
2011-03-15	18.79	19.12	18.78	19.04	477098
2011-03-16	18.96	19.00	18.60	18.72	239138
2011-03-17	18.98	19.02	18.83	18.97	127893
2011-03-18	19.13	19.14	18.99	19.04	47690
2011-03-21	19.25	19.30	19.20	19.24	140887
2011-03-22	19.26	19.27	19.19	19.19	45129
2011-03-23	19.16	19.28	19.08	19.25	84501
2011-03-24	19.33	19.45	19.29	19.43	91688
2011-03-25	19.46	19.53	19.43	19.48	49629
2011-03-28	19.54	19.55	19.44	19.44	109352
2011-03-29	19.45	19.51	19.36	19.50	288603
2011-03-30	19.62	19.72	19.61	19.67	51100
2011-03-31	19.66	19.69	19.63	19.65	100495
2011-04-01	19.77	19.77	19.66	19.71	109965
2011-04-04	19.75	19.75	19.69	19.75	309955
2011-04-05	19.72	19.83	19.71	19.75	53230
2011-04-06	19.81	19.86	19.80	19.84	186505
2011-04-07	19.83	19.87	19.75	19.82	55158
2011-04-08	19.94	19.94	19.72	19.78	141292
2011-04-11	19.83	19.90	19.78	19.79	52786
2011-04-12	19.67	19.74	19.62	19.70	114530
2011-04-13	19.75	19.78	19.59	19.63	53671
2011-04-14	19.58	19.63	19.47	19.59	94078
2011-04-15	19.69	19.75	19.62	19.71	63535
2011-04-18	19.46	19.50	19.37	19.48	43114
2011-04-19	19.54	19.57	19.46	19.57	109366
2011-04-20	19.82	19.84	19.76	19.81	98424
2011-04-21	19.91	19.96	19.90	19.94	55972
2011-04-25	19.93	19.96	19.87	19.94	35031
2011-04-26	20.00	20.17	19.98	20.15	62810
2011-04-27	20.18	20.34	20.16	20.31	97154
2011-04-28	20.30	20.38	20.28	20.36	80954
2011-04-29	20.36	20.37	20.30	20.36	54251
2011-05-02	20.47	20.47	20.32	20.36	81221
2011-05-03	20.31	20.42	20.30	20.40	83919
2011-05-04	20.35	20.38	20.24	20.31	94662
2011-05-05	20.19	20.29	20.06	20.12	33508
2011-05-06	20.29	20.35	20.15	20.22	88961
2011-05-09	20.24	20.33	20.17	20.29	87823
2011-05-10	20.36	20.46	20.31	20.39	137602
2011-05-11	20.42	20.42	20.17	20.27	199880
2011-05-12	20.23	20.45	20.17	20.44	62358
2011-05-13	20.40	20.42	20.21	20.28	37590
2011-05-16	20.27	20.37	20.23	20.27	329536
2011-05-17	20.18	20.28	20.11	20.27	49197
2011-05-18	20.29	20.42	20.24	20.40	61813
2011-05-19	20.47	20.47	20.33	20.44	81118
2011-05-20	20.37	20.37	20.20	20.23	56101
2011-05-23	19.98	20.07	19.95	20.03	56885
2011-05-24	20.08	20.08	19.97	19.99	105552
2011-05-25	19.94	20.04	19.90	19.97	34439
2011-05-26	19.96	20.06	19.87	20.02	56792
2011-05-27	20.08	20.14	20.05	20.08	43875
2011-05-31	20.28	20.32	20.16	20.32	52449
2011-06-01	20.28	20.28	19.90	19.92	53723
2011-06-02	19.94	19.94	19.75	19.86	54333
2011-06-03	19.60	19.83	19.58	19.70	70713
2011-06-06	19.65	19.65	19.47	19.50	80106
2011-06-07	19.60	19.71	19.53	19.53	64574
2011-06-08	19.48	19.56	19.45	19.48	77539
2011-06-09	19.52	19.75	19.50	19.64	227651
2011-06-10	19.55	19.56	19.31	19.36	112778
2011-06-13	19.43	19.49	19.35	19.39	161584
2011-06-14	19.58	19.75	19.58	19.60	68990
2011-06-15	19.49	19.51	19.21	19.30	112837
2011-06-16	19.31	19.43	19.25	19.34	79868
2011-06-17	19.41	19.42	19.24	19.28	34780
2011-06-20	19.25	19.46	19.19	19.44	117668
2011-06-21	19.51	19.70	19.51	19.67	33128
2011-06-22	19.63	19.72	19.55	19.55	271164
2011-06-23	19.36	19.50	19.22	19.50	57170
2011-06-24	19.46	19.48	19.28	19.31	38693
2011-06-27	19.31	19.50	19.29	19.42	57093
2011-06-28	19.51	19.67	19.51	19.67	36980
2011-06-29	19.75	19.85	19.70	19.82	46434
2011-06-30	19.90	20.00	19.87	19.98	295266
2011-07-01	20.01	20.28	19.98	20.26	59774
2011-07-05	20.28	20.28	20.16	20.21	96655
2011-07-06	20.16	20.24	20.13	20.21	61499
2011-07-07	20.38	20.44	20.33	20.39	108994
2011-07-08	20.17	20.28	20.12	20.28	57427
2011-07-11	19.98	20.05	19.87	19.93	49641
2011-07-12	19.87	20.05	19.83	19.86	32240
2011-07-13	19.97	20.13	19.87	19.91	83715
2011-07-14	19.97	20.10	19.82	19.84	197398
2011-07-15	19.96	19.96	19.73	19.85	266678
2011-07-18	19.73	19.78	19.54	19.70	76253
2011-07-19	19.81	19.98	19.77	19.94	43769
2011-07-20	20.02	20.02	19.90	19.95	52973
2011-07-21	20.05	20.27	20.00	20.20	35202
2011-07-22	20.21	20.21	20.07	20.15	96557
2011-07-25	20.00	20.11	19.93	20.03	62012
2011-07-26	20.01	20.06	19.94	19.96	49544
2011-07-27	19.84	19.84	19.58	19.61	112032
2011-07-28	19.60	19.79	19.51	19.53	54321
2011-07-29	19.38	19.53	19.25	19.37	128309
2011-08-01	19.65	19.65	19.08	19.26	137673
2011-08-02	19.14	19.20	18.84	18.86	137632
2011-08-03	18.85	18.87	18.50	18.87	154481
2011-08-04	18.61	18.61	17.96	17.99	425225
2011-08-05	18.20	18.25	17.50	18.03	222546
2011-08-08	17.27	17.73	16.81	16.83	537851
2011-08-09	17.08	17.63	16.53	17.61	645602
2011-08-10	17.28	17.42	16.77	16.82	356421
2011-08-11	16.95	17.84	16.95	17.62	138689
2011-08-12	17.81	17.92	17.62	17.69	103026
2011-08-15	17.83	18.09	17.83	18.09	110610
2011-08-16	17.93	18.10	17.85	18.01	124895
2011-08-17	18.09	18.19	17.85	17.99	174005
2011-08-18	17.56	17.56	17.10	17.27	88312
2011-08-19	16.98	17.28	16.92	16.95	272258
2011-08-22	17.30	17.30	16.94	16.94	144542
2011-08-23	17.04	17.47	16.95	17.47	58449
2011-08-24	17.47	17.73	17.41	17.73	46171
2011-08-25	17.81	17.88	17.43	17.45	62800
2011-08-26	17.31	17.70	17.06	17.64	99229
2011-08-29	17.86	18.16	17.86	18.15	69063
2011-08-30	18.05	18.25	17.94	18.17	55872
2011-08-31	18.27	18.41	18.10	18.18	731676
2011-09-01	18.24	18.33	18.04	18.06	113065
2011-09-02	17.71	17.79	17.57	17.63	53674
2011-09-06	17.14	17.46	17.10	17.46	52449
2011-09-07	17.75	17.94	17.70	17.94	41337
2011-09-08	17.85	18.05	17.73	17.75	45200
2011-09-09	17.59	17.59	17.23	17.32	86401
2011-09-12	17.08	17.42	17.05	17.42	95221
2011-09-13	17.45	17.60	17.36	17.55	100383
2011-09-14	17.66	17.96	17.40	17.77	37524
2011-09-15	17.95	18.10	17.84	18.10	77126
2011-09-16	18.09	18.14	17.90	18.07	101788
2011-09-19	17.81	17.99	17.70	17.92	96322
2011-09-20	18.02	18.14	17.91	17.92	42165
2011-09-21	17.92	17.92	17.37	17.37	75881
2011-09-22	16.91	17.04	16.69	16.91	145243
2011-09-23	16.79	17.04	16.76	16.98	93605
2011-09-26	17.08	17.40	17.00	17.38	107862
2011-09-27	17.74	17.89	17.52	17.60	75597
2011-09-28	17.66	17.77	17.28	17.29	48776
2011-09-29	17.62	17.65	17.22	17.49	79877
2011-09-30	17.32	17.47	17.14	17.14	52138
2011-10-03	17.06	17.21	16.70	16.70	121908
2011-10-04	16.50	17.06	16.36	17.05	145173
2011-10-05	17.09	17.42	17.00	17.37	74682
2011-10-06	17.34	17.63	17.24	17.63	69273
2011-10-07	17.72	17.74	17.53	17.58	206702
2011-10-10	17.95	18.13	17.94	18.13	86545
2011-10-11	18.04	18.15	18.02	18.11	59474
2011-10-12	18.23	18.44	18.23	18.30	165244
2011-10-13	18.15	18.26	18.05	18.20	74671
2011-10-14	18.43	18.49	18.33	18.47	36552
2011-10-17	18.36	18.36	18.13	18.14	79854
2011-10-18	18.13	18.59	18.00	18.41	227718
2011-10-19	18.45	18.57	18.29	18.32	66472
2011-10-20	18.30	18.45	18.15	18.43	38123
2011-10-21	18.60	18.76	18.59	18.75	49659
2011-10-24	18.82	18.99	18.82	18.98	32890
2011-10-25	18.88	18.88	18.59	18.63	99918
2011-10-26	18.83	18.93	18.60	18.86	72239
2011-10-27	19.36	19.50	19.15	19.38	77768
2011-10-28	19.32	19.37	19.26	19.34	51535
2011-10-31	19.11	19.17	18.90	18.90	289118
2011-11-01	18.42	18.63	18.34	18.43	56041
2011-11-02	18.68	18.76	18.53	18.67	157651
2011-11-03	18.86	19.04	18.66	19.00	46638
2011-11-04	18.84	18.95	18.73	18.88	59459
2011-11-07	18.94	19.09	18.78	19.07	27625
2011-11-08	19.20	19.32	18.99	19.32	67876
2011-11-09	18.93	18.96	18.61	18.65	138136
2011-11-10	18.84	18.91	18.68	18.86	38586
2011-11-11	19.06	19.23	19.05	19.15	23977
2011-11-14	19.11	19.11	18.95	19.01	28493
2011-11-15	18.98	19.20	18.91	19.09	60462
2011-11-16	18.94	19.03	18.69	18.69	318116
2011-11-17	18.70	18.72	18.37	18.48	82905
2011-11-18	18.60	18.60	18.44	18.46	32139
2011-11-21	18.19	18.26	18.00	18.19	137803
2011-11-22	18.17	18.19	18.00	18.07	156771
2011-11-23	17.91	17.91	17.69	17.70	57802
2011-11-25	17.62	17.82	17.62	17.66	29904
2011-11-28	18.14	18.21	18.02	18.13	104697
2011-11-29	18.18	18.34	18.15	18.22	40229
2011-11-30	18.66	18.96	18.65	18.95	105619
2011-12-01	18.92	19.01	18.85	18.88	234449
2011-12-02	19.01	19.07	18.88	18.89	71635
2011-12-05	19.16	19.17	18.91	18.99	42958
2011-12-06	19.02	19.17	18.96	19.07	53337
2011-12-07	18.99	19.20	18.95	19.14	52124
2011-12-08	19.00	19.02	18.74	18.76	77887
2011-12-09	18.83	19.08	18.83	19.06	38574
2011-12-12	18.97	18.97	18.69	18.80	70730
2011-12-13	18.91	19.02	18.66	18.75	47876
2011-12-14	18.64	18.76	18.60	18.61	77411
2011-12-15	18.77	18.83	18.69	18.76	47561
2011-12-16	18.73	18.77	18.57	18.60	59017
2011-12-19	18.67	18.69	18.39	18.43	102472
2011-12-20	18.69	18.92	18.69	18.89	173864
2011-12-21	18.89	19.05	18.85	19.04	59515
2011-12-22	19.09	19.19	19.06	19.18	71753
2011-12-23	19.22	19.33	19.20	19.33	28658
2011-12-27	19.33	19.43	19.33	19.38	41302
2011-12-28	19.37	19.37	19.17	19.19	48566
2011-12-29	19.25	19.38	19.25	19.35	30625
2011-12-30	19.31	19.38	19.28	19.28	26521
2012-01-03	19.55	19.57	19.47	19.48	73084
2012-01-04	19.40	19.48	19.36	19.45	26527
2012-01-05	19.40	19.54	19.30	19.54	165044
2012-01-06	19.55	19.56	19.46	19.48	72866
2012-01-09	19.52	19.53	19.42	19.51	67588
2012-01-10	19.71	19.73	19.65	19.66	75284
2012-01-11	19.59	19.69	19.59	19.68	122501
2012-01-12	19.73	19.74	19.60	19.71	141047
2012-01-13	19.58	19.62	19.46	19.61	156037
2012-01-17	19.79	19.81	19.67	19.69	66411
2012-01-18	19.69	19.87	19.69	19.87	639502
2012-01-19	19.89	19.89	19.79	19.86	61088
2012-01-20	19.85	19.94	19.82	19.92	79304
2012-01-23	19.88	19.99	19.82	19.87	56135
2012-01-24	19.78	19.81	19.74	19.80	74718
2012-01-25	19.69	19.86	19.58	19.82	463314
2012-01-26	19.90	19.93	19.66	19.70	48226
2012-01-27	19.65	19.66	19.53	19.59	60508
2012-01-30	19.48	19.57	19.39	19.56	86086
2012-01-31	19.64	19.70	19.50	19.57	38452
2012-02-01	19.68	19.83	19.68	19.72	198765
2012-02-02	19.80	19.80	19.67	19.72	112429
2012-02-03	19.87	19.91	19.83	19.89	79968
2012-02-06	19.81	19.88	19.80	19.87	177829
2012-02-07	19.84	19.97	19.79	19.95	42122
2012-02-08	19.97	20.00	19.89	19.99	67732
2012-02-09	19.99	20.01	19.91	19.99	53314
2012-02-10	19.81	19.89	19.80	19.88	47824
2012-02-13	19.99	20.07	19.97	20.02	62435
2012-02-14	19.98	20.04	19.91	20.04	53008
2012-02-15	20.08	20.08	19.90	19.90	177925
2012-02-16	19.94	20.18	19.94	20.14	63343
2012-02-17	20.23	20.29	20.18	20.22	89183
2012-02-21	20.28	20.34	20.21	20.24	137838
2012-02-22	20.21	20.26	20.15	20.17	82388
2012-02-23	20.19	20.25	20.13	20.21	113402
2012-02-24	20.25	20.33	20.25	20.26	61471
2012-02-27	20.18	20.38	20.15	20.32	40135
2012-02-28	20.29	20.38	20.28	20.36	60698
2012-02-29	20.37	20.44	20.31	20.31	101156
2012-03-01	20.36	20.47	20.36	20.45	44415
2012-03-02	20.42	20.45	20.37	20.44	29470
2012-03-05	20.41	20.46	20.33	20.44	46239
2012-03-06	20.28	20.32	20.15	20.20	56420
2012-03-07	20.21	20.30	20.17	20.29	45399
2012-03-08	20.39	20.47	20.37	20.42	47753
2012-03-09	20.47	20.52	20.45	20.48	36974
2012-03-12	20.51	20.57	20.48	20.54	20010
2012-03-13	20.65	20.81	20.60	20.81	64572
2012-03-14	20.80	20.81	20.69	20.71	37175
2012-03-15	20.75	20.77	20.68	20.77	58723
2012-03-16	20.71	20.71	20.62	20.65	29592
2012-03-19	20.62	20.75	20.60	20.72	156725
2012-03-20	20.60	20.68	20.58	20.64	98617
2012-03-21	20.65	20.68	20.58	20.60	34717
2012-03-22	20.53	20.53	20.45	20.49	50861
2012-03-23	20.52	20.56	20.43	20.55	44016
2012-03-26	20.68	20.78	20.67	20.78	85335
2012-03-27	20.83	20.85	20.77	20.77	57375
2012-03-28	20.75	20.78	20.59	20.69	40844
2012-03-29	20.59	20.70	20.50	20.70	38880
2012-03-30	20.78	20.85	20.75	20.81	82138
2012-04-02	20.82	21.00	20.78	20.93	60896
2012-04-03	20.95	20.95	20.70	20.79	29230
2012-04-04	20.69	20.72	20.63	20.67	122766
2012-04-05	20.60	20.68	20.56	20.63	51848
2012-04-09	20.41	20.49	20.40	20.43	52571
2012-04-10	20.41	20.42	20.12	20.13	53112
2012-04-11	20.29	20.30	20.22	20.24	82061
2012-04-12	20.27	20.42	20.25	20.40	37388
2012-04-13	20.37	20.39	20.21	20.22	47607
2012-04-16	20.29	20.37	20.22	20.30	91153
2012-04-17	20.38	20.55	20.37	20.53	32528
2012-04-18	20.46	20.49	20.42	20.45	26959
2012-04-19	20.47	20.50	20.36	20.40	59683
2012-04-20	20.47	20.61	20.47	20.56	35739
2012-04-23	20.33	20.42	20.31	20.41	53209
2012-04-24	20.42	20.49	20.41	20.43	30866
2012-04-25	20.57	20.60	20.51	20.57	37626
2012-04-26	20.52	20.76	20.52	20.74	39194
2012-04-27	20.78	20.78	20.69	20.74	61317
2012-04-30	20.69	20.72	20.67	20.70	30271
2012-05-01	20.72	20.93	20.71	20.80	67030
2012-05-02	20.75	20.75	20.67	20.71	52405
2012-05-03	20.70	20.70	20.57	20.61	24840
2012-05-04	20.53	20.54	20.37	20.38	43570
2012-05-07	20.30	20.42	20.26	20.36	39191
2012-05-08	20.24	20.35	20.18	20.34	162667
2012-05-09	20.14	20.33	20.08	20.22	45182
2012-05-10	20.34	20.35	20.25	20.25	32190
2012-05-11	20.15	20.34	20.15	20.18	52967
2012-05-14	20.01	20.13	19.97	20.04	37328
2012-05-15	20.05	20.10	19.91	19.96	44366
2012-05-16	20.02	20.11	19.92	19.93	219735
2012-05-17	19.92	19.99	19.80	19.80	67978
2012-05-18	19.88	19.88	19.65	19.70	43238
2012-05-21	19.75	19.82	19.69	19.81	49562
2012-05-22	19.84	19.98	19.81	19.87	48131
2012-05-23	19.72	19.79	19.57	19.78	98481
2012-05-24	19.81	19.90	19.75	19.87	28810
2012-05-25	19.85	19.95	19.83	19.84	50808
2012-05-29	19.96	20.03	19.90	20.01	36335
2012-05-30	19.86	19.89	19.77	19.78	63893
2012-05-31	19.78	19.86	19.61	19.74	146125
2012-06-01	19.49	19.52	19.33	19.35	58314
2012-06-04	19.32	19.36	19.20	19.30	52994
2012-06-05	19.25	19.47	19.25	19.45	63008
2012-06-06	19.56	19.86	19.56	19.85	68045
2012-06-07	20.04	20.10	19.90	19.93	82771
2012-06-08	19.87	20.13	19.87	20.13	27842
2012-06-11	20.26	20.26	19.92	19.92	15230
2012-06-12	20.03	20.18	19.96	20.17	27705
2012-06-13	20.13	20.26	20.01	20.07	140158
2012-06-14	20.10	20.40	20.09	20.33	342029
2012-06-15	20.27	20.37	20.26	20.37	37332
2012-06-18	20.28	20.41	20.27	20.37	89792
2012-06-19	20.48	20.59	20.46	20.52	61089
2012-06-20	20.52	20.62	20.43	20.54	59485
2012-06-21	20.56	20.60	20.16	20.16	77978
2012-06-22	20.27	20.41	20.24	20.36	190029
2012-06-25	20.16	20.16	19.98	20.04	42770
2012-06-26	20.09	20.21	20.01	20.14	166230
2012-06-27	20.18	20.33	20.18	20.29	81986
2012-06-28	20.19	20.27	20.00	20.27	132427
2012-06-29	20.60	20.64	20.50	20.64	39431
2012-07-02	20.70	21.08	20.56	20.67	89275
2012-07-03	20.68	20.80	20.66	20.80	415730
2012-07-05	20.71	20.71	20.61	20.63	42041
2012-07-06	20.44	20.51	20.40	20.49	57123
2012-07-09	20.51	20.51	20.36	20.47	20158
2012-07-10	20.55	20.55	20.29	20.34	86647
2012-07-11	20.34	20.40	20.26	20.34	38436
2012-07-12	20.27	20.30	20.13	20.24	28295
2012-07-13	20.36	20.61	20.36	20.60	78954
2012-07-16	20.55	20.60	20.49	20.56	46107
2012-07-17	20.61	20.73	20.46	20.70	141295
2012-07-18	20.68	20.87	20.67	20.83	166337
2012-07-19	20.89	20.89	20.74	20.80	28357
2012-07-20	20.70	20.72	20.60	20.63	241883
2012-07-23	20.32	20.47	20.26	20.43	41651
2012-07-24	20.46	20.46	20.08	20.23	82185
2012-07-25	20.31	20.31	20.16	20.21	57202
2012-07-26	20.47	20.51	20.38	20.48	65914
2012-07-27	20.63	20.95	20.58	20.90	65282
2012-07-30	20.87	20.96	20.84	20.89	62304
2012-07-31	20.85	20.91	20.79	20.79	74248
2012-08-01	20.90	20.93	20.78	20.82	52025
2012-08-02	20.69	20.78	20.54	20.68	105877
2012-08-03	20.89	21.07	20.89	21.02	74541
2012-08-06	21.08	21.14	21.05	21.05	103667
2012-08-07	21.15	21.22	21.15	21.17	32297
2012-08-08	21.07	21.26	21.07	21.25	87587
2012-08-09	21.24	21.31	21.20	21.28	76252
2012-08-10	21.19	21.34	21.17	21.32	26596
2012-08-13	21.32	21.32	21.20	21.31	33325
2012-08-14	21.35	21.38	21.26	21.31	40071
2012-08-15	21.24	21.36	21.24	21.33	43542
2012-08-16	21.38	21.50	21.33	21.49	33400
2012-08-17	21.49	21.50	21.44	21.49	69190
2012-08-20	21.40	21.53	21.40	21.53	64915
2012-08-21	21.54	21.61	21.38	21.38	39023
2012-08-22	21.35	21.38	21.26	21.35	52296
2012-08-23	21.28	21.30	21.15	21.19	84521
2012-08-24	21.12	21.37	21.12	21.31	74218
2012-08-27	21.39	21.42	21.32	21.34	51434
2012-08-28	21.33	21.39	21.29	21.31	82151
2012-08-29	21.36	21.42	21.31	21.36	70283
2012-08-30	21.29	21.30	21.19	21.24	66472
2012-08-31	21.38	21.43	21.27	21.35	67913
2012-09-04	21.33	21.37	21.22	21.30	46072
2012-09-05	21.36	21.39	21.29	21.33	177154
2012-09-06	21.43	21.71	21.43	21.71	137153
2012-09-07	21.76	21.79	21.73	21.79	174027
2012-09-10	21.78	21.84	21.71	21.72	108070
2012-09-11	21.75	21.85	21.75	21.81	239555
2012-09-12	21.85	21.91	21.81	21.85	159696
2012-09-13	21.81	22.19	21.76	22.16	215530
2012-09-14	22.20	22.30	22.09	22.14	258075
2012-09-17	22.12	22.15	22.03	22.08	63309
2012-09-18	22.02	22.07	21.99	22.04	49662
2012-09-19	22.08	22.14	22.01	22.08	66462
2012-09-20	21.95	22.10	21.90	22.05	443698
2012-09-21	22.08	22.08	22.00	22.01	127036
2012-09-24	21.97	22.09	21.95	22.04	87732
2012-09-25	22.11	22.14	21.89	21.89	55432
2012-09-26	21.89	21.89	21.73	21.75	92744
2012-09-27	21.82	21.96	21.79	21.91	50740
2012-09-28	21.86	21.88	21.74	21.81	68819
2012-10-01	21.87	22.03	21.84	21.89	111889
2012-10-02	21.98	22.02	21.85	21.97	64722
2012-10-03	22.02	22.08	21.92	22.00	201738
2012-10-04	22.10	22.23	22.09	22.22	74030
2012-10-05	22.35	22.37	22.18	22.23	25460
2012-10-08	22.23	22.28	22.16	22.25	39083
2012-10-09	22.23	22.32	22.12	22.12	82236
2012-10-10	22.13	22.13	21.89	21.92	160369
2012-10-11	22.04	22.12	21.96	21.96	273847
2012-10-12	21.92	21.99	21.80	21.84	137897
2012-10-15	21.90	22.05	21.87	22.05	292308
2012-10-16	22.15	22.28	22.11	22.24	135189
2012-10-17	22.26	22.35	22.25	22.34	195509
2012-10-18	22.25	22.38	22.25	22.37	59360
2012-10-19	22.37	22.37	21.98	22.02	255213
2012-10-22	22.02	22.02	21.85	22.01	111506
2012-10-23	21.70	21.74	21.57	21.71	75989
2012-10-24	21.66	21.71	21.57	21.60	123222
2012-10-25	21.72	21.76	21.59	21.68	112997
2012-10-26	21.71	21.74	21.56	21.67	49301
2012-10-31	21.79	21.79	21.56	21.68	64530
2012-11-01	21.77	21.87	21.73	21.87	85129
2012-11-02	21.93	21.95	21.65	21.67	105206
2012-11-05	21.64	21.71	21.55	21.68	163795
2012-11-06	21.73	22.01	21.73	21.91	189084
2012-11-07	21.67	21.67	21.23	21.35	251298
2012-11-08	21.38	21.46	21.13	21.13	212957
2012-11-09	21.03	21.27	21.00	21.11	298218
2012-11-12	21.17	21.17	21.05	21.06	156854
2012-11-13	21.00	21.21	20.92	20.96	162628
2012-11-14	21.01	21.05	20.64	20.68	187885
2012-11-15	20.65	20.71	20.54	20.61	113882
2012-11-16	20.63	20.73	20.48	20.69	110387
2012-11-19	20.88	21.07	20.88	21.07	146329
2012-11-20	21.04	21.13	21.00	21.10	58267
2012-11-21	21.16	21.18	21.09	21.16	153998
2012-11-23	21.27	21.45	21.27	21.45	41030
2012-11-26	21.36	21.42	21.27	21.42	39204
2012-11-27	21.42	21.49	21.27	21.30	92876
2012-11-28	21.21	21.45	21.12	21.44	59322
2012-11-29	21.51	21.62	21.50	21.61	101687
2012-11-30	21.63	21.63	21.53	21.61	30436
2012-12-03	21.71	21.71	21.50	21.52	56830
2012-12-04	21.48	21.59	21.44	21.48	389668
2012-12-05	21.49	21.72	21.43	21.59	209592
2012-12-06	21.62	21.69	21.59	21.67	72169
2012-12-07	21.73	21.81	21.66	21.81	131656
2012-12-10	21.76	21.93	21.72	21.87	176221
2012-12-11	21.94	22.07	21.90	22.01	165314
2012-12-12	22.06	22.20	22.02	22.05	77622
2012-12-13	22.01	22.04	21.83	21.87	46548
2012-12-14	21.83	21.90	21.77	21.81	73088
2012-12-17	21.89	22.04	21.89	22.04	122552
2012-12-18	22.13	22.31	22.05	22.31	188708
2012-12-19	22.33	22.33	22.15	22.17	114417
2012-12-20	22.16	22.27	22.10	22.27	88191
2012-12-21	21.85	21.97	21.77	21.90	135344
2012-12-24	21.83	21.88	21.82	21.84	70805
2012-12-26	21.87	21.92	21.76	21.80	73687
2012-12-27	21.83	21.86	21.53	21.80	59196
2012-12-28	21.64	21.71	21.50	21.50	184113
2012-12-31	21.47	21.85	21.43	21.79	136355
2013-01-02	22.27	22.34	22.16	22.34	402678
2013-01-03	22.34	22.38	22.25	22.29	155904
2013-01-04	22.36	22.45	22.30	22.43	107325
2013-01-07	22.39	22.39	22.27	22.37	185427
2013-01-08	22.33	22.34	22.18	22.25	108319
2013-01-09	22.35	22.43	22.34	22.40	112913
2013-01-10	22.50	22.62	22.45	22.60	133806
2013-01-11	22.56	22.59	22.50	22.57	142926
2013-01-14	22.54	22.69	22.52	22.66	49876
2013-01-15	22.63	22.77	22.58	22.75	118353
2013-01-16	22.65	22.73	22.64	22.70	42607
2013-01-17	22.80	22.90	22.76	22.84	85805
2013-01-18	22.82	22.85	22.72	22.83	47321
2013-01-22	22.81	22.99	22.80	22.99	75540
2013-01-23	22.98	23.03	22.90	23.02	251434
2013-01-24	23.07	23.19	23.06	23.09	126361
2013-01-25	23.18	23.20	23.07	23.20	86891
2013-01-28	23.24	23.24	23.10	23.17	157458
2013-01-29	23.22	23.43	23.22	23.41	131856
2013-01-30	23.41	23.41	23.29	23.31	154660
2013-01-31	23.25	23.27	23.18	23.20	96274
2013-02-01	23.35	23.42	23.29	23.37	158558
2013-02-04	23.26	23.26	23.14	23.14	81647
2013-02-05	23.26	23.41	23.26	23.35	74853
2013-02-06	23.29	23.37	23.25	23.36	94172
2013-02-07	23.38	23.39	23.18	23.32	127649
2013-02-08	23.37	23.45	23.37	23.45	103160
2013-02-11	23.47	23.55	23.45	23.54	70336
2013-02-12	23.56	23.61	23.52	23.55	143792
2013-02-13	23.60	23.60	23.46	23.52	47392
2013-02-14	23.42	23.51	23.39	23.50	54420
2013-02-15	23.54	23.54	23.36	23.42	73915
2013-02-19	23.45	23.63	23.45	23.62	49867
2013-02-20	23.61	23.66	23.39	23.41	70814
2013-02-21	23.37	23.41	23.21	23.33	69655
2013-02-22	23.45	23.57	23.40	23.57	51669
2013-02-25	23.65	23.71	23.15	23.16	165052
2013-02-26	23.26	23.34	23.12	23.32	67441
2013-02-27	23.32	23.66	23.29	23.63	50389
2013-02-28	23.62	23.76	23.56	23.56	50539
2013-03-01	23.50	23.69	23.41	23.68	46514
2013-03-04	23.58	23.85	23.58	23.85	80685
2013-03-05	23.95	24.05	23.94	23.98	83890
2013-03-06	24.05	24.07	23.96	24.01	124585
2013-03-07	24.08	24.11	24.05	24.10	94575
2013-03-08	24.21	24.24	24.09	24.17	165995
2013-03-11	24.16	24.26	24.09	24.24	70676
2013-03-12	24.25	24.34	24.24	24.30	91568
2013-03-13	24.31	24.35	24.23	24.32	66453
2013-03-14	24.38	24.44	24.34	24.42	80032
2013-03-15	24.27	24.34	24.23	24.34	94675
2013-03-18	24.14	24.34	24.06	24.24	76611
2013-03-19	24.26	24.33	24.12	24.23	35689
2013-03-20	24.35	24.42	24.32	24.36	99515
2013-03-21	24.27	24.32	24.17	24.22	93032
2013-03-22	24.26	24.35	24.24	24.33	91895
2013-03-25	24.46	24.48	24.23	24.33	118123
2013-03-26	24.40	24.54	24.40	24.51	130679
2013-03-27	24.42	24.52	24.36	24.51	119630
2013-03-28	24.52	24.61	24.47	24.57	86608
2013-04-01	24.57	24.64	24.50	24.57	64877
2013-04-02	24.67	24.69	24.55	24.61	117944
2013-04-03	24.64	24.67	24.32	24.38	78216
2013-04-04	24.45	24.57	24.41	24.53	53888
2013-04-05	24.27	24.46	24.17	24.45	333153
2013-04-08	24.40	24.59	24.34	24.59	91120
2013-04-09	24.67	24.82	24.60	24.73	83522
2013-04-10	24.82	24.99	24.82	24.96	118653
2013-04-11	24.94	25.09	24.89	25.04	139270
2013-04-12	24.93	24.98	24.85	24.94	83539
2013-04-15	24.82	24.85	24.46	24.46	95606
2013-04-16	24.60	24.73	24.54	24.72	61352
2013-04-17	24.58	24.58	24.30	24.43	272029
2013-04-18	24.48	24.50	24.26	24.34	180169
2013-04-19	24.43	24.59	24.40	24.58	69408
2013-04-22	24.64	24.72	24.49	24.68	68694
2013-04-23	24.75	24.95	24.73	24.95	72155
2013-04-24	24.97	25.05	24.94	25.00	79684
2013-04-25	25.09	25.21	25.00	25.08	53617
2013-04-26	25.05	25.13	25.01	25.10	37809
2013-04-29	25.14	25.29	25.12	25.24	119670
2013-04-30	25.21	25.24	25.10	25.22	94399
2013-05-01	25.16	25.16	24.92	24.95	143764
2013-05-02	25.06	25.18	25.00	25.12	77400
2013-05-03	25.34	25.41	25.30	25.36	166188
2013-05-06	25.33	25.41	25.31	25.35	69958
2013-05-07	25.41	25.52	25.39	25.52	77878
2013-05-08	25.48	25.57	25.45	25.55	127388
2013-05-09	25.55	25.55	25.36	25.43	86691
2013-05-10	25.44	25.48	25.32	25.48	72631
2013-05-13	25.44	25.52	25.38	25.52	108819
2013-05-14	25.53	25.84	25.53	25.80	86211
2013-05-15	25.79	26.07	25.75	26.00	199299
2013-05-16	25.93	26.02	25.84	25.88	113614
2013-05-17	25.96	26.15	25.93	26.14	93382
2013-05-20	26.12	26.24	26.08	26.11	159841
2013-05-21	26.15	26.24	26.04	26.15	67980
2013-05-22	26.18	26.42	25.90	25.98	121572
2013-05-23	25.72	26.09	25.72	26.00	64509
2013-05-24	25.88	25.96	25.76	25.95	73729
2013-05-28	26.21	26.39	26.09	26.17	49323
2013-05-29	26.02	26.07	25.85	26.02	184859
2013-05-30	25.98	26.23	25.98	26.11	102915
2013-05-31	26.04	26.18	25.69	25.69	80702
2013-06-03	25.79	25.89	25.60	25.87	124937
2013-06-04	25.87	25.97	25.65	25.76	92293
2013-06-05	25.65	25.70	25.36	25.37	116037
2013-06-06	25.38	25.68	25.24	25.67	195184
2013-06-07	25.91	26.05	25.77	26.03	109576
2013-06-10	26.08	26.15	25.98	26.06	134458
2013-06-11	25.80	26.00	25.73	25.77	163911
2013-06-12	25.99	25.99	25.58	25.63	153999
2013-06-13	25.55	26.00	25.51	25.99	81264
2013-06-14	25.98	26.00	25.74	25.76	74863
2013-06-17	25.97	26.06	25.79	25.93	121820
2013-06-18	25.97	26.14	25.92	26.11	117812
2013-06-19	26.12	26.14	25.79	25.79	95374
2013-06-20	25.54	25.56	25.10	25.17	166249
2013-06-21	25.22	25.22	24.81	25.02	126607
2013-06-24	24.72	24.83	24.47	24.67	156598
2013-06-25	24.91	25.03	24.79	24.95	185338
2013-06-26	25.14	25.26	25.01	25.22	149429
2013-06-27	25.44	25.54	25.39	25.42	129272
2013-06-28	25.41	25.46	25.26	25.31	283620
2013-07-01	25.44	25.60	25.36	25.39	165629
2013-07-02	25.40	25.54	25.23	25.36	137772
2013-07-03	25.21	25.41	25.15	25.35	64732
2013-07-05	25.58	25.67	25.35	25.65	122007
2013-07-08	25.76	25.90	25.76	25.86	183826
2013-07-09	26.01	26.06	25.87	26.02	143121
2013-07-10	26.00	26.10	25.93	26.01	121045
2013-07-11	26.30	26.35	26.14	26.33	131831
2013-07-12	26.33	26.41	26.30	26.41	79237
2013-07-15	26.48	26.52	26.38	26.49	96754
2013-07-16	26.53	26.53	26.32	26.39	151562
2013-07-17	26.51	26.52	26.41	26.44	77998
2013-07-18	26.51	26.65	26.50	26.61	90469
2013-07-19	26.53	26.58	26.43	26.58	83620
2013-07-22	26.58	26.69	26.55	26.69	127576
2013-07-23	26.76	26.76	26.63	26.67	53741
2013-07-24	26.71	26.71	26.50	26.59	63891
2013-07-25	26.52	26.59	26.39	26.59	123723
2013-07-26	26.46	26.63	26.39	26.63	78480
2013-07-29	26.58	26.61	26.48	26.54	48346
2013-07-30	26.66	26.67	26.45	26.51	137702
2013-07-31	26.58	26.78	26.55	26.59	52800
2013-08-01	26.77	26.91	26.77	26.88	77980
2013-08-02	26.82	26.91	26.78	26.91	93858
2013-08-05	26.83	26.92	26.77	26.88	122165
2013-08-06	26.79	26.82	26.61	26.68	101276
2013-08-07	26.58	26.64	26.50	26.61	113190
2013-08-08	26.74	26.75	26.56	26.69	85811
2013-08-09	26.63	26.73	26.50	26.59	83248
2013-08-12	26.48	26.60	26.46	26.56	85630
2013-08-13	26.63	26.71	26.48	26.64	69944
2013-08-14	26.66	26.66	26.50	26.52	73245
2013-08-15	26.30	26.30	26.05	26.10	119601
2013-08-16	26.04	26.14	25.95	25.99	205250
2013-08-19	25.99	26.02	25.78	25.78	169365
2013-08-20	25.80	25.98	25.75	25.90	194263
2013-08-21	25.80	25.95	25.69	25.74	196350
2013-08-22	25.78	25.97	25.76	25.90	96484
2013-08-23	26.02	26.10	25.89	26.06	974121
2013-08-26	26.08	26.08	25.89	25.90	183339
2013-08-27	25.66	25.75	25.44	25.45	212501
2013-08-28	25.46	25.65	25.45	25.53	398016
2013-08-29	25.52	25.74	25.52	25.59	101890
2013-08-30	25.64	25.64	25.42	25.48	88211
2013-09-03	25.68	25.77	25.49	25.57	65598
2013-09-04	25.55	25.83	25.55	25.76	358389
2013-09-05	25.77	25.90	25.77	25.79	73370
2013-09-06	25.93	25.93	25.59	25.76	143681
2013-09-09	25.79	25.97	25.79	25.93	77622
2013-09-10	26.11	26.15	26.06	26.15	90189
2013-09-11	26.15	26.27	26.13	26.27	77673
2013-09-12	26.28	26.29	26.15	26.16	75698
2013-09-13	26.21	26.33	26.21	26.32	229658
2013-09-16	26.55	26.59	26.45	26.49	84966
2013-09-17	26.56	26.59	26.50	26.59	86010
2013-09-18	26.59	26.83	26.45	26.76	102983
2013-09-19	26.88	26.88	26.61	26.65	115568
2013-09-20	26.57	26.58	26.33	26.37	66269
2013-09-23	26.30	26.30	26.11	26.20	304170
2013-09-24	26.19	26.30	26.08	26.12	120830
2013-09-25	26.14	26.24	26.06	26.16	117274
2013-09-26	26.21	26.28	26.07	26.17	57503
2013-09-27	26.06	26.09	26.00	26.06	59655
2013-09-30	25.84	25.94	25.73	25.88	205949
2013-10-01	25.90	26.08	25.90	26.04	67729
2013-10-02	25.91	26.06	25.83	26.06	106052
2013-10-03	25.99	25.99	25.73	25.86	85509
2013-10-04	25.85	26.06	25.83	26.05	121735
2013-10-07	25.90	25.97	25.79	25.83	121491
2013-10-08	25.78	25.81	25.51	25.51	338768
2013-10-09	25.56	25.69	25.44	25.60	161610
2013-10-10	25.87	26.21	25.87	26.20	109289
2013-10-11	26.20	26.41	26.16	26.39	131514
2013-10-14	26.18	26.51	26.18	26.50	101192
2013-10-15	26.47	26.51	26.22	26.27	217641
2013-10-16	26.45	26.76	26.45	26.75	105114
2013-10-17	26.58	26.90	26.54	26.87	110359
2013-10-18	26.99	26.99	26.80	26.95	208843
2013-10-21	26.94	27.00	26.88	26.90	76401
2013-10-22	27.03	27.16	26.99	27.06	112131
2013-10-23	26.97	26.97	26.80	26.85	84079
2013-10-24	26.87	26.87	26.76	26.84	77411
2013-10-25	26.82	26.96	26.82	26.95	67126
2013-10-28	26.99	27.01	26.92	26.98	101696
2013-10-29	27.02	27.12	26.98	27.12	91911
2013-10-30	27.17	27.17	26.88	27.02	176879
2013-10-31	26.96	27.11	26.93	26.93	81121
2013-11-01	26.89	26.97	26.81	26.95	59140
2013-11-04	26.99	27.10	26.97	27.10	86208
2013-11-05	26.97	27.03	26.89	26.97	98417
2013-11-06	27.11	27.19	27.06	27.13	43456
2013-11-07	27.21	27.22	26.83	26.85	72541
2013-11-08	26.85	27.27	26.83	27.27	193397
2013-11-11	27.25	27.32	27.23	27.31	56853
2013-11-12	27.28	27.31	27.13	27.20	50601
2013-11-13	27.10	27.43	27.10	27.43	54254
2013-11-14	27.48	27.65	27.44	27.63	40907
2013-11-15	27.69	27.73	27.60	27.73	113820
2013-11-18	27.80	27.85	27.64	27.70	82341
2013-11-19	27.66	27.81	27.64	27.72	142650
2013-11-20	27.78	27.83	27.59	27.66	103186
2013-11-21	27.74	27.97	27.74	27.94	6204921
2013-11-22	27.94	28.07	27.87	28.06	113659
2013-11-25	28.14	28.14	28.02	28.04	226314
2013-11-26	28.01	28.11	28.01	28.02	89649
2013-11-27	28.02	28.17	28.02	28.14	138238
2013-11-29	28.14	28.21	27.99	28.01	2621674
2013-12-02	28.02	28.16	27.97	28.00	169698
2013-12-03	27.94	27.98	27.75	27.86	94433
2013-12-04	27.75	27.92	27.61	27.76	103611
2013-12-05	27.72	27.73	27.52	27.55	68884
2013-12-06	27.81	27.93	27.81	27.91	47918
2013-12-09	28.00	28.02	27.94	27.96	272140
2013-12-10	27.85	27.93	27.83	27.88	62711
2013-12-11	27.85	27.86	27.50	27.54	81612
2013-12-12	27.54	27.55	27.32	27.38	4068521
2013-12-13	27.47	27.47	27.32	27.37	77279
2013-12-16	27.51	27.59	27.50	27.52	177252
2013-12-17	27.58	27.58	27.40	27.43	80395
2013-12-18	27.49	27.87	27.12	27.87	239190
2013-12-19	27.83	27.91	27.77	27.88	118430
2013-12-20	27.72	27.94	27.72	27.88	43185
2013-12-23	28.03	28.04	27.95	28.00	162253
2013-12-24	28.00	28.10	28.00	28.08	30703
2013-12-26	28.14	28.27	28.14	28.26	50483
2013-12-27	28.26	28.29	28.21	28.25	49868
2013-12-30	28.27	28.27	28.21	28.26	49687
2013-12-31	28.29	28.41	28.29	28.41	48033
2014-01-02	28.30	28.31	28.10	28.14	124423
2014-01-03	28.21	28.26	28.11	28.19	76168
2014-01-06	28.29	28.31	28.13	28.19	53462
2014-01-07	28.28	28.39	28.28	28.36	37550
2014-01-08	28.35	28.37	28.24	28.33	73119
2014-01-09	28.41	28.43	28.30	28.39	130786
2014-01-10	28.42	28.42	28.27	28.38	102749
2014-01-13	28.38	28.48	28.10	28.16	240442
2014-01-14	28.25	28.44	28.23	28.42	90528
2014-01-15	28.46	28.60	28.46	28.55	286011
2014-01-16	28.50	28.50	28.37	28.42	143607
2014-01-17	28.36	28.39	28.23	28.26	177198
2014-01-21	28.44	28.44	28.13	28.26	78206
2014-01-22	28.30	28.30	28.17	28.26	78421
2014-01-23	28.14	28.14	27.87	28.00	89469
2014-01-24	27.82	27.82	27.43	27.44	223890
2014-01-27	27.42	27.51	27.22	27.35	276224
2014-01-28	27.37	27.51	27.37	27.47	73398
2014-01-29	27.27	27.47	27.17	27.32	76700
2014-01-30	27.47	27.62	27.40	27.56	69668
2014-01-31	27.25	27.54	27.22	27.35	92690
2014-02-03	27.35	27.35	26.68	26.68	117268
2014-02-04	26.86	26.91	26.69	26.82	96295
2014-02-05	26.78	26.85	26.61	26.79	76500
2014-02-06	26.93	27.14	26.92	27.14	59210
2014-02-07	27.27	27.47	27.17	27.44	97878
2014-02-10	27.38	27.40	27.28	27.37	76165
2014-02-11	27.41	27.76	27.41	27.71	54710
2014-02-12	27.76	27.82	27.64	27.69	52041
2014-02-13	27.46	27.82	27.46	27.82	76101
2014-02-14	27.79	28.06	27.79	27.99	54802
2014-02-18	28.00	28.08	27.96	28.00	71610
2014-02-19	27.93	28.09	27.76	27.78	87234
2014-02-20	27.83	28.05	27.78	28.00	60686
2014-02-21	28.06	28.08	27.93	27.97	130571
2014-02-24	27.95	28.27	27.95	28.10	106933
2014-02-25	28.08	28.14	27.99	28.01	40230
2014-02-26	28.08	28.15	28.00	28.06	64241
2014-02-27	28.00	28.15	27.92	28.12	70733
2014-02-28	28.16	28.38	28.10	28.20	67906
2014-03-03	27.99	28.13	27.91	28.06	54758
2014-03-04	28.29	28.52	28.29	28.47	68918
2014-03-05	28.50	28.55	28.45	28.48	45623
2014-03-06	28.59	28.69	28.59	28.63	44194
2014-03-07	28.76	28.81	28.62	28.70	99306
2014-03-10	28.67	28.74	28.60	28.73	58989
2014-03-11	28.76	28.77	28.53	28.57	104759
2014-03-12	28.48	28.65	28.44	28.62	105631
2014-03-13	28.71	28.73	28.28	28.35	113169
2014-03-14	28.29	28.44	28.28	28.28	90014
2014-03-17	28.40	28.57	28.40	28.51	47089
2014-03-18	28.55	28.76	28.55	28.72	56917
2014-03-19	28.67	28.82	28.46	28.65	44115
2014-03-20	28.60	28.88	28.60	28.85	47742
2014-03-21	28.91	28.92	28.63	28.64	268224
2014-03-24	28.76	28.78	28.50	28.63	101996
2014-03-25	28.80	28.91	28.75	28.89	84953
2014-03-26	28.95	29.06	28.83	28.83	61566
2014-03-27	28.79	28.79	28.60	28.66	39913
2014-03-28	28.77	28.94	28.74	28.82	125949
2014-03-31	29.00	29.14	29.00	29.09	129125
2014-04-01	29.20	29.24	29.14	29.24	142811
2014-04-02	29.28	29.32	29.17	29.31	63795
2014-04-03	29.41	29.41	29.25	29.33	41790
2014-04-04	29.42	29.45	29.01	29.04	64629
2014-04-07	28.95	28.99	28.68	28.68	77217
2014-04-08	28.70	28.81	28.60	28.78	75785
2014-04-09	28.88	29.09	28.78	29.09	52086
2014-04-10	29.11	29.11	28.53	28.54	63232
2014-04-11	28.39	28.59	28.31	28.32	199815
2014-04-14	28.53	28.57	28.33	28.57	43193
2014-04-15	28.61	28.73	28.36	28.71	139853
2014-04-16	28.92	28.97	28.79	28.96	96347
2014-04-17	28.96	29.05	28.86	28.96	64223
2014-04-21	29.01	29.10	28.99	29.09	59511
2014-04-22	29.11	29.25	29.05	29.16	82102
2014-04-23	29.13	29.20	29.10	29.19	61973
2014-04-24	29.33	29.33	29.14	29.21	56198
2014-04-25	29.17	29.17	29.00	29.08	84974
2014-04-28	29.24	29.35	29.05	29.28	48598
2014-04-29	29.44	29.44	29.36	29.43	77478
2014-04-30	29.33	29.54	29.33	29.51	89625
2014-05-01	29.49	29.51	29.39	29.44	88640
2014-05-02	29.42	29.57	29.34	29.38	94106
2014-05-05	29.30	29.41	29.13	29.41	218374
2014-05-06	29.39	29.39	29.20	29.20	75351
2014-05-07	29.35	29.45	29.13	29.45	113360
2014-05-08	29.45	29.59	29.35	29.39	79225
2014-05-09	29.40	29.43	29.23	29.40	87255
2014-05-12	29.57	29.66	29.52	29.65	67093
2014-05-13	29.70	29.72	29.65	29.68	97655
2014-05-14	29.69	29.69	29.53	29.57	74547
2014-05-15	29.49	29.51	29.27	29.35	55170
2014-05-16	29.33	29.37	29.23	29.37	58100
2014-05-19	29.32	29.49	29.32	29.48	94091
2014-05-20	29.40	29.44	29.22	29.29	86841
2014-05-21	29.33	29.50	29.33	29.49	81573
2014-05-22	29.52	29.56	29.46	29.51	35986
2014-05-23	29.52	29.63	29.51	29.62	71087
2014-05-27	29.69	29.73	29.65	29.71	71912
2014-05-28	29.75	29.82	29.72	29.73	95153
2014-05-29	29.85	29.89	29.73	29.89	127727
2014-05-30	29.83	29.97	29.83	29.96	87239
2014-06-02	29.94	30.03	29.87	30.01	84005
2014-06-03	29.99	30.08	29.93	30.05	72596
2014-06-04	30.03	30.13	30.02	30.11	38711
2014-06-05	30.15	30.27	30.05	30.26	54515
2014-06-06	30.27	30.41	30.27	30.38	76920
2014-06-09	30.33	30.49	30.33	30.40	55367
2014-06-10	30.40	30.42	30.33	30.42	73900
2014-06-11	30.36	30.37	30.27	30.33	55246
2014-06-12	30.33	30.33	30.11	30.18	42589
2014-06-13	30.23	30.35	30.23	30.33	62347
2014-06-16	30.33	30.40	30.25	30.34	70956
2014-06-17	30.33	30.42	30.24	30.40	86818
2014-06-18	30.40	30.58	30.30	30.58	74683
2014-06-19	30.57	30.67	30.57	30.65	44278
2014-06-20	30.60	30.66	30.58	30.65	58297
2014-06-23	30.60	30.66	30.57	30.65	60287
2014-06-24	30.55	30.69	30.35	30.37	62963
2014-06-25	30.23	30.41	30.23	30.40	79821
2014-06-26	30.41	30.41	30.14	30.33	61558
2014-06-27	30.33	30.37	30.23	30.35	28534
2014-06-30	30.39	30.41	30.28	30.32	55798
2014-07-01	30.34	30.64	30.34	30.54	107047
2014-07-02	30.58	30.62	30.51	30.62	44635
2014-07-03	30.64	30.74	30.64	30.74	82351
2014-07-07	30.61	30.66	30.52	30.55	96690
2014-07-08	30.47	30.49	30.34	30.40	256327
2014-07-09	30.52	30.56	30.44	30.52	64171
2014-07-10	30.26	30.54	30.25	30.49	89287
2014-07-11	30.44	30.54	30.37	30.50	57124
2014-07-14	30.69	30.73	30.63	30.65	115999
2014-07-15	30.73	30.78	30.57	30.69	48942
2014-07-16	30.88	30.98	30.86	30.97	239298
2014-07-17	30.84	31.03	30.59	30.65	66421
2014-07-18	30.75	30.87	30.71	30.85	53795
2014-07-21	30.75	30.79	30.65	30.77	64167
2014-07-22	30.89	30.99	30.85	30.97	76724
2014-07-23	31.00	31.05	30.92	31.02	52325
2014-07-24	31.01	31.11	31.00	31.05	317833
2014-07-25	31.00	31.00	30.86	30.94	66432
2014-07-28	30.89	31.02	30.77	30.99	67984
2014-07-29	31.06	31.08	30.86	30.87	87379
2014-07-30	30.98	30.98	30.62	30.73	67714
2014-07-31	30.58	30.58	30.18	30.18	56287
2014-08-01	30.12	30.20	29.91	30.09	80898
2014-08-04	30.14	30.30	29.95	30.27	117113
2014-08-05	30.20	30.20	29.81	29.91	67702
2014-08-06	29.86	30.08	29.84	29.98	73790
2014-08-07	30.14	30.14	29.69	29.79	79087
2014-08-08	29.78	30.12	29.75	30.12	53737
2014-08-11	30.24	30.26	30.13	30.13	55379
2014-08-12	30.17	30.21	30.05	30.13	106356
2014-08-13	30.26	30.33	30.16	30.32	50431
2014-08-14	30.41	30.44	30.33	30.44	77138
2014-08-15	30.56	30.56	30.19	30.40	132074
2014-08-18	30.50	30.61	30.48	30.60	58823
2014-08-19	30.74	30.77	30.65	30.75	131001
2014-08-20	30.74	30.90	30.72	30.86	58681
2014-08-21	30.91	31.05	30.89	31.01	103496
2014-08-22	31.00	31.01	30.86	30.91	445302
2014-08-25	31.09	31.16	31.05	31.10	314573
2014-08-26	31.08	31.20	31.08	31.14	158060
2014-08-27	31.20	31.24	31.14	31.23	52202
2014-08-28	31.14	31.23	31.10	31.20	68478
2014-08-29	31.29	31.31	31.17	31.29	71168
2014-09-02	31.36	31.36	31.10	31.20	96007
2014-09-03	31.31	31.34	31.21	31.23	200702
2014-09-04	31.24	31.36	31.05	31.14	62809
2014-09-05	31.19	31.32	31.07	31.31	60115
2014-09-08	31.29	31.29	31.08	31.17	63957
2014-09-09	31.11	31.14	30.94	31.01	64237
2014-09-10	31.05	31.07	30.85	31.01	75007
2014-09-11	30.86	31.01	30.85	31.00	49716
2014-09-12	30.99	30.99	30.72	30.80	55938
2014-09-15	30.75	30.94	30.68	30.85	57150
2014-09-16	30.82	31.22	30.82	31.13	205799
2014-09-17	31.20	31.31	31.06	31.16	74111
2014-09-18	31.28	31.34	31.26	31.32	56675
2014-09-19	31.30	31.37	31.07	31.18	46410
2014-09-22	31.12	31.12	30.87	30.90	122043
2014-09-23	30.85	30.89	30.64	30.64	127259
2014-09-24	30.64	30.86	30.55	30.83	241253
2014-09-25	30.82	30.82	30.39	30.41	119585
2014-09-26	30.46	30.67	30.36	30.60	91799
2014-09-29	30.37	30.56	30.34	30.53	101858
2014-09-30	30.56	30.63	30.36	30.44	100262
2014-10-01	30.39	30.39	29.95	30.00	93638
2014-10-02	30.00	30.04	29.66	29.95	125750
2014-10-03	30.15	30.30	30.05	30.25	86172
2014-10-06	30.40	30.48	30.16	30.24	105826
2014-10-07	30.17	30.20	29.82	29.84	76679
2014-10-08	29.82	30.33	29.69	30.33	57515
2014-10-09	30.22	30.27	29.71	29.74	79153
2014-10-10	29.67	29.84	29.46	29.46	99620
2014-10-13	29.42	29.52	28.89	28.89	113781
2014-10-14	29.00	29.20	28.77	28.84	97205
2014-10-15	28.46	28.65	27.89	28.49	888093
2014-10-16	28.07	28.68	28.04	28.46	144986
2014-10-17	28.76	29.00	28.70	28.87	271490
2014-10-20	28.68	28.97	28.67	28.95	121579
2014-10-21	29.15	29.58	29.12	29.52	183640
2014-10-22	29.67	29.67	29.30	29.30	180069
2014-10-23	29.70	29.77	29.55	29.57	121828
2014-10-24	29.57	29.82	29.47	29.82	120141
2014-10-27	29.81	29.81	29.60	29.75	111645
2014-10-28	29.79	30.07	29.77	30.07	182746
2014-10-29	30.22	30.29	29.94	30.13	139651
2014-10-30	30.04	30.36	30.03	30.29	70981
2014-10-31	30.71	30.71	30.45	30.69	91774
2014-11-03	30.77	30.79	30.61	30.67	186401
2014-11-04	30.56	30.69	30.46	30.60	132022
2014-11-05	30.84	30.84	30.65	30.78	104497
2014-11-06	30.82	30.90	30.65	30.88	166976
2014-11-07	30.94	30.96	30.83	30.88	144252
2014-11-10	30.92	31.00	30.87	30.97	92503
2014-11-11	30.96	31.02	30.92	30.98	84721
2014-11-12	30.86	30.99	30.86	30.95	109864
2014-11-13	30.98	31.07	30.98	31.05	20220
2014-11-14	31.02	31.04	30.96	31.03	54054
2014-11-17	30.93	31.18	30.93	31.15	116682
2014-11-18	31.17	31.38	31.17	31.29	103214
2014-11-19	31.24	31.27	31.10	31.24	85238
2014-11-20	31.13	31.37	31.13	31.36	173044
2014-11-21	31.70	31.70	31.43	31.53	116858
2014-11-24	31.64	31.64	31.52	31.59	104877
2014-11-25	31.67	31.67	31.47	31.51	120952
2014-11-26	31.58	31.66	31.53	31.66	126357
2014-11-28	31.57	31.57	31.37	31.38	25808
2014-12-01	31.24	31.38	31.19	31.33	84799
2014-12-02	31.32	31.59	31.32	31.54	87117
2014-12-03	31.54	31.65	31.52	31.63	81793
2014-12-04	31.53	31.63	31.40	31.58	116003
2014-12-05	31.63	31.68	31.54	31.60	94108
2014-12-08	31.51	31.58	31.30	31.38	75908
2014-12-09	31.07	31.26	30.97	31.26	102603
2014-12-10	31.17	31.17	30.70	30.75	170417
2014-12-11	30.87	31.19	30.84	30.93	129682
2014-12-12	30.72	30.72	30.29	30.30	168067
2014-12-15	30.48	30.54	29.98	30.12	169194
2014-12-16	29.94	30.69	29.94	29.99	133408
2014-12-17	30.12	30.67	30.03	30.63	88541
2014-12-18	31.08	31.47	30.99	31.46	123988
2014-12-19	31.47	31.56	31.32	31.50	128147
2014-12-22	31.55	31.59	31.42	31.59	86532
2014-12-23	31.73	31.73	31.60	31.69	80594
2014-12-24	31.70	31.76	31.65	31.69	47931
2014-12-26	31.79	31.83	31.74	31.76	51130
2014-12-29	31.78	31.79	31.70	31.73	73917
2014-12-30	31.70	31.70	31.61	31.63	158897
2014-12-31	31.68	31.68	31.26	31.27	186404
2015-01-02	31.35	31.50	31.11	31.30	104041
2015-01-05	31.15	31.18	30.67	30.71	96383
2015-01-06	30.82	30.97	30.40	30.55	94840
2015-01-07	30.78	30.86	30.62	30.78	87685
2015-01-08	31.00	31.46	31.00	31.42	213997
2015-01-09	31.45	31.45	31.10	31.22	192731
2015-01-12	31.26	31.26	30.86	30.94	114337
2015-01-13	31.18	31.35	30.63	30.80	281066
2015-01-14	30.54	30.69	30.30	30.66	154876
2015-01-15	30.77	30.79	30.44	30.46	257270
2015-01-16	30.38	30.94	30.38	30.94	136386
2015-01-20	30.96	31.02	30.64	30.92	121488
2015-01-21	30.89	31.13	30.79	31.11	72253
2015-01-22	31.20	31.48	30.96	31.48	247915
2015-01-23	31.50	31.50	31.21	31.22	199726
2015-01-26	31.16	31.19	30.96	31.18	152544
2015-01-27	30.85	30.96	30.64	30.75	245677
2015-01-28	30.89	30.90	30.27	30.30	347685
2015-01-29	30.44	30.60	30.06	30.54	141791
2015-01-30	30.38	30.50	30.07	30.07	102443
2015-02-02	30.16	30.60	29.99	30.56	69823
2015-02-03	30.76	31.10	30.76	31.07	3120225
2015-02-04	30.93	31.19	30.91	30.95	94670
2015-02-05	31.10	31.27	31.00	31.26	142174
2015-02-06	31.38	31.46	31.12	31.18	186454
2015-02-09	31.03	31.21	31.00	31.06	76961
2015-02-10	31.29	31.39	31.08	31.38	155860
2015-02-11	31.31	31.36	31.13	31.30	150794
2015-02-12	31.58	31.60	31.44	31.60	161392
2015-02-13	31.60	31.71	31.57	31.71	89609
2015-02-17	31.67	31.78	31.56	31.77	128927
2015-02-18	31.74	31.74	31.57	31.68	104935
2015-02-19	31.53	31.68	31.47	31.64	131182
2015-02-20	31.58	31.78	31.42	31.78	67881
2015-02-23	31.78	31.78	31.64	31.78	90841
2015-02-24	31.83	31.92	31.72	31.91	318971
2015-02-25	31.82	31.83	31.70	31.76	173360
2015-02-26	31.74	31.74	31.57	31.68	132603
2015-02-27	31.63	31.74	31.59	31.59	65816
2015-03-02	31.64	31.70	31.57	31.70	79085
2015-03-03	31.69	31.69	31.41	31.55	134241
2015-03-04	31.50	31.50	31.20	31.37	78778
2015-03-05	31.49	31.49	31.33	31.42	78917
2015-03-06	31.20	31.26	30.81	30.86	185728
2015-03-09	30.89	31.06	30.87	30.99	78644
2015-03-10	30.79	30.79	30.49	30.49	115294
2015-03-11	30.56	30.56	30.41	30.45	193979
2015-03-12	30.46	30.74	30.46	30.73	153748
2015-03-13	30.64	30.67	30.33	30.59	91190
2015-03-16	30.70	31.02	30.70	31.02	65949
2015-03-17	30.85	30.90	30.73	30.85	77259
2015-03-18	30.83	31.40	30.75	31.34	51049
2015-03-19	31.27	31.30	31.11	31.18	57152
2015-03-20	31.13	31.46	31.13	31.36	61127
2015-03-23	31.36	31.53	31.35	31.35	91655
2015-03-24	31.37	31.39	31.12	31.13	61823
2015-03-25	31.12	31.18	30.69	30.71	94417
2015-03-26	30.64	30.77	30.45	30.61	167709
2015-03-27	30.57	30.65	30.50	30.61	130098
2015-03-30	30.77	31.06	30.77	31.01	359631
2015-03-31	30.89	30.97	30.76	30.81	127957
2015-04-01	30.73	30.75	30.55	30.65	95934
2015-04-02	30.65	30.86	30.65	30.72	159154
2015-04-06	30.58	31.06	30.58	30.98	130294
2015-04-07	30.93	31.07	30.90	30.90	84916
2015-04-08	30.97	31.02	30.83	30.95	74616
2015-04-09	30.95	31.05	30.83	31.00	192283
2015-04-10	31.07	31.21	31.04	31.18	97381
2015-04-13	31.18	31.28	31.07	31.08	74208
2015-04-14	31.04	31.19	30.97	31.10	86036
2015-04-15	31.24	31.48	31.24	31.39	98431
2015-04-16	31.34	31.45	31.27	31.36	89496
2015-04-17	31.17	31.19	30.89	31.00	303424
2015-04-20	31.20	31.42	31.20	31.34	68078
2015-04-21	31.48	31.48	31.19	31.22	91560
2015-04-22	31.27	31.35	31.11	31.31	78108
2015-04-23	31.24	31.54	31.24	31.47	139734
2015-04-24	31.57	31.60	31.50	31.56	249108
2015-04-27	31.61	31.67	31.46	31.50	79132
2015-04-28	31.53	31.79	31.47	31.78	88293
2015-04-29	31.68	31.76	31.55	31.71	113210
2015-04-30	31.68	31.68	31.32	31.43	102672
2015-05-01	31.60	31.73	31.54	31.70	83055
2015-05-04	31.76	31.89	31.76	31.82	45996
2015-05-05	31.75	31.80	31.46	31.49	106871
2015-05-06	31.54	31.54	31.10	31.27	71374
2015-05-07	31.34	31.49	31.21	31.39	118277
2015-05-08	31.58	31.79	31.58	31.77	91746
2015-05-11	31.73	31.78	31.61	31.63	55410
2015-05-12	31.55	31.58	31.32	31.51	159168
2015-05-13	31.54	31.65	31.47	31.54	55154
2015-05-14	31.67	31.79	31.67	31.77	102103
2015-05-15	31.82	31.83	31.75	31.83	52825
2015-05-18	31.84	31.98	31.81	31.94	102515
2015-05-19	31.93	31.95	31.83	31.90	144473
2015-05-20	31.98	32.00	31.86	31.89	43342
2015-05-21	31.90	32.00	31.83	31.95	55975
2015-05-22	31.91	31.91	31.83	31.83	66603
2015-05-26	31.81	31.81	31.40	31.49	65958
2015-05-27	31.54	31.77	31.54	31.75	135766
2015-05-28	31.66	31.81	31.65	31.80	63987
2015-05-29	31.76	31.77	31.59	31.70	67258
2015-06-01	31.84	31.84	31.62	31.68	75327
2015-06-02	31.57	31.69	31.48	31.60	62623
2015-06-03	31.64	31.76	31.58	31.66	70856
2015-06-04	31.51	31.59	31.30	31.33	74364
2015-06-05	31.33	31.44	31.21	31.24	97041
2015-06-08	31.17	31.20	31.04	31.05	73155
2015-06-09	31.06	31.16	31.00	31.07	74759
2015-06-10	31.27	31.54	31.25	31.47	75181
2015-06-11	31.61	31.65	31.55	31.61	63267
2015-06-12	31.54	31.54	31.30	31.36	70313
2015-06-15	31.22	31.25	31.08	31.19	70665
2015-06-16	31.20	31.39	31.17	31.39	68046
2015-06-17	31.47	31.54	31.30	31.47	65338
2015-06-18	31.48	31.75	31.48	31.70	334184
2015-06-19	31.51	31.51	31.25	31.25	99789
2015-06-22	31.47	31.49	31.34	31.37	73451
2015-06-23	31.41	31.45	31.32	31.39	63558
2015-06-24	31.31	31.35	31.14	31.14	82204
2015-06-25	31.24	31.24	30.97	30.98	79034
2015-06-26	31.04	31.05	30.92	31.00	61997
2015-06-29	30.81	30.82	30.40	30.42	64364
2015-06-30	30.66	30.70	30.38	30.48	73577
2015-07-01	30.85	30.90	30.69	30.82	110948
2015-07-02	30.83	30.96	30.78	30.86	156679
2015-07-06	30.67	30.82	30.56	30.74	43683
2015-07-07	30.73	30.96	30.40	30.92	242984
2015-07-08	30.69	30.74	30.44	30.49	150769
2015-07-09	30.77	30.85	30.49	30.50	87370
2015-07-10	30.82	30.89	30.71	30.85	222868
2015-07-13	31.00	31.16	31.00	31.15	80132
2015-07-14	31.10	31.29	31.10	31.27	67519
2015-07-15	31.22	31.31	31.17	31.26	88372
2015-07-16	31.42	31.51	31.40	31.51	60901
2015-07-17	31.44	31.44	31.28	31.35	101832
2015-07-20	31.36	31.36	31.27	31.29	168829
2015-07-21	31.22	31.22	31.00	31.07	92898
2015-07-22	31.04	31.11	30.99	31.03	127800
2015-07-23	31.12	31.12	30.87	30.90	69809
2015-07-24	30.86	30.91	30.57	30.64	90792
2015-07-27	30.51	30.58	30.36	30.51	208562
2015-07-28	30.67	30.87	30.53	30.83	86477
2015-07-29	30.85	31.19	30.85	31.16	97378
2015-07-30	31.08	31.15	31.01	31.13	56665
2015-07-31	31.18	31.20	31.00	31.02	63091
2015-08-03	31.02	31.02	30.79	30.91	128863
2015-08-04	30.90	30.90	30.70	30.78	463302
2015-08-05	30.92	31.05	30.84	30.88	435532
2015-08-06	30.90	30.90	30.70	30.78	116099
2015-08-07	30.76	30.76	30.58	30.66	90911
2015-08-10	30.81	31.08	30.81	31.06	226641
2015-08-11	30.79	30.87	30.69	30.82	132488
2015-08-12	30.58	30.88	30.41	30.85	77426
2015-08-13	30.85	30.95	30.78	30.82	83044
2015-08-14	30.79	30.93	30.79	30.93	219573
2015-08-17	30.80	31.01	30.71	31.00	118985
2015-08-18	30.93	30.94	30.84	30.90	110918
2015-08-19	30.74	30.80	30.44	30.61	231396
2015-08-20	30.35	30.41	30.05	30.08	311181
2015-08-21	29.74	29.87	29.14	29.14	252253
2015-08-24	27.75	28.81	19.55	28.01	717885
2015-08-25	28.70	29.06	27.48	27.48	954828
2015-08-26	28.05	28.50	27.67	28.46	241842
2015-08-27	28.86	29.11	28.57	29.06	148962
2015-08-28	28.94	29.10	28.87	29.07	158697
2015-08-31	28.96	29.01	28.76	28.92	139067
2015-09-01	28.34	28.41	27.93	28.08	196955
2015-09-02	28.50	28.50	28.07	28.44	434306
2015-09-03	28.59	28.86	28.49	28.55	104650
2015-09-04	28.24	28.26	27.95	28.13	101931
2015-09-08	28.53	28.78	28.48	28.77	82196
2015-09-09	29.02	29.05	28.40	28.40	86171
2015-09-10	28.37	28.77	28.35	28.60	53652
2015-09-11	28.49	28.70	28.42	28.70	38553
2015-09-14	28.69	28.69	28.50	28.55	81925
2015-09-15	28.62	28.98	28.62	28.92	105386
2015-09-16	28.95	29.19	28.91	29.15	83942
2015-09-17	29.07	29.37	28.90	28.98	144003
2015-09-18	28.44	28.53	28.19	28.23	93118
2015-09-21	28.39	28.54	28.26	28.35	74331
2015-09-22	27.98	28.03	27.85	28.03	61641
2015-09-23	28.04	28.11	27.87	27.97	43734
2015-09-24	27.75	28.03	27.60	27.99	58883
2015-09-25	28.21	28.31	27.93	28.07	106143
2015-09-28	27.92	27.92	27.39	27.44	57882
2015-09-29	27.47	27.63	27.39	27.55	75964
2015-09-30	27.85	28.02	27.72	28.01	139521
2015-10-01	28.05	28.13	27.71	27.97	84035
2015-10-02	27.64	28.37	27.58	28.37	54793
2015-10-05	28.57	28.95	28.57	28.93	53936
2015-10-06	28.93	29.04	28.86	28.93	95424
2015-10-07	29.12	29.27	28.90	29.17	78392
2015-10-08	29.09	29.50	29.08	29.46	73236
2015-10-09	29.51	29.54	29.26	29.34	69282
2015-10-12	29.34	29.34	29.25	29.30	41439
2015-10-13	29.22	29.35	29.12	29.15	74902
2015-10-14	29.09	29.15	28.89	28.93	160590
2015-10-15	29.02	29.32	28.95	29.32	141340
2015-10-16	29.38	29.41	29.22	29.40	70800
2015-10-19	29.26	29.36	29.18	29.36	58287
2015-10-20	29.25	29.42	29.25	29.34	51466
2015-10-21	29.42	29.49	29.24	29.26	83003
2015-10-22	29.45	29.95	29.45	29.90	170867
2015-10-23	30.04	30.06	29.88	29.97	46155
2015-10-26	29.92	29.96	29.83	29.85	69393
2015-10-27	29.68	29.73	29.56	29.65	80384
2015-10-28	29.71	30.04	29.70	30.04	74092
2015-10-29	29.88	29.96	29.82	29.94	132447
2015-10-30	29.96	30.01	29.81	29.81	95894
2015-11-02	29.92	30.22	29.89	30.17	64206
2015-11-03	30.10	30.42	30.10	30.31	47718
2015-11-04	30.40	30.41	30.18	30.26	89675
2015-11-05	30.22	30.30	30.10	30.20	181414
2015-11-06	30.16	30.16	29.95	30.16	122231
2015-11-09	30.09	30.09	29.76	29.87	86917
2015-11-10	29.81	29.95	29.76	29.91	56540
2015-11-11	29.95	29.95	29.69	29.71	94145
2015-11-12	29.55	29.55	29.26	29.26	194947
2015-11-13	29.17	29.22	28.91	28.97	172175
2015-11-16	28.95	29.43	28.95	29.43	258186
2015-11-17	29.48	29.65	29.34	29.40	181299
2015-11-18	29.51	29.87	29.48	29.84	122711
2015-11-19	29.80	29.92	29.79	29.83	75828
2015-11-20	29.97	30.04	29.84	29.88	68663
2015-11-23	29.83	29.96	29.79	29.82	80375
2015-11-24	29.65	29.97	29.62	29.89	62739
2015-11-25	29.88	29.88	29.75	29.82	195963
2015-11-27	29.83	29.89	29.80	29.84	18409
2015-11-30	29.91	29.91	29.78	29.81	84630
2015-12-01	29.88	30.08	29.86	30.06	110226
2015-12-02	30.02	30.05	29.60	29.65	106799
2015-12-03	29.75	29.75	29.14	29.24	158167
2015-12-04	29.28	29.88	29.28	29.84	83174
2015-12-07	29.75	29.75	29.49	29.64	55990
2015-12-08	29.36	29.54	29.27	29.37	94226
2015-12-09	29.32	29.68	29.06	29.23	117123
2015-12-10	29.24	29.45	29.15	29.24	136744
2015-12-11	28.89	28.93	28.61	28.65	128559
2015-12-14	28.67	28.80	28.46	28.78	117180
2015-12-15	29.03	29.30	29.03	29.18	75435
2015-12-16	29.37	29.68	29.25	29.63	222044
2015-12-17	29.67	29.68	29.17	29.17	161448
2015-12-18	28.85	28.85	28.48	28.49	81784
2015-12-21	28.64	28.71	28.47	28.66	129726
2015-12-22	28.80	29.04	28.68	28.98	154434
2015-12-23	29.13	29.41	29.13	29.41	167254
2015-12-24	29.35	29.45	29.30	29.34	36375
2015-12-28	29.22	29.24	29.10	29.22	85430
2015-12-29	29.41	29.58	29.41	29.54	67281
2015-12-30	29.49	29.51	29.34	29.35	112408
2015-12-31	29.23	29.31	29.08	29.09	179329
2016-01-04	28.66	28.71	28.40	28.71	99065
2016-01-05	28.79	28.87	28.63	28.84	337473
2016-01-06	28.44	28.58	28.31	28.42	68518
2016-01-07	27.99	28.26	27.77	27.86	206195
2016-01-08	28.04	28.04	27.45	27.48	121839
2016-01-11	27.60	27.69	27.32	27.59	524814
2016-01-12	27.84	27.89	27.47	27.77	123714
2016-01-13	27.94	27.98	27.16	27.22	177748
2016-01-14	27.32	27.78	27.16	27.60	195298
2016-01-15	26.88	27.07	26.69	27.00	141196
2016-01-19	27.28	27.28	26.85	27.04	194234
2016-01-20	26.59	26.79	26.07	26.58	168352
2016-01-21	26.63	27.00	26.42	26.72	110276
2016-01-22	27.13	27.31	27.05	27.26	210719
2016-01-25	27.15	27.21	26.84	26.85	90855
2016-01-26	26.96	27.32	26.96	27.29	106717
2016-01-27	27.25	27.62	27.03	27.20	186645
2016-01-28	27.41	27.46	27.15	27.39	114677
2016-01-29	27.53	28.01	27.53	27.95	502146
2016-02-01	27.86	28.13	27.73	28.00	125883
2016-02-02	27.74	27.74	27.45	27.55	97854
2016-02-03	27.69	27.71	27.19	27.64	120623
2016-02-04	27.57	27.86	27.55	27.74	166152
2016-02-05	27.67	27.76	27.45	27.54	76500
2016-02-08	27.26	27.36	26.94	27.27	67367
2016-02-09	26.97	27.38	26.97	27.19	263035
2016-02-10	27.32	27.46	27.09	27.14	161470
2016-02-11	26.68	26.84	26.49	26.68	135525
2016-02-12	26.94	27.30	26.90	27.29	215117
2016-02-16	27.53	27.65	27.37	27.63	100355
2016-02-17	27.79	28.08	27.79	28.02	337589
2016-02-18	28.03	28.11	27.99	28.02	194447
2016-02-19	27.94	28.00	27.79	27.99	91899
2016-02-22	28.25	28.41	28.25	28.40	113685
2016-02-23	28.29	28.29	27.97	28.01	106513
2016-02-24	27.77	28.18	27.63	28.16	73300
2016-02-25	28.21	28.46	28.12	28.46	98015
2016-02-26	28.60	28.60	28.28	28.30	84301
2016-02-29	28.28	28.41	28.04	28.04	115602
2016-03-01	28.26	28.65	28.19	28.63	155061
2016-03-02	28.57	28.80	28.55	28.80	187488
2016-03-03	28.80	28.80	28.80	28.95	308277
2016-03-04	28.98	29.19	28.88	29.07	174450
2016-03-07	28.92	29.29	28.92	29.26	60388
2016-03-08	29.13	29.17	28.95	28.97	154529
2016-03-09	29.13	29.28	29.11	29.19	110432
2016-03-10	29.19	29.19	29.19	29.26	177413
2016-03-11	29.26	29.26	29.26	29.68	91843
2016-03-14	29.59	29.66	29.53	29.60	64267
2016-03-15	29.60	29.60	29.60	29.59	14951
2016-03-16	29.58	29.88	29.55	29.82	170569
2016-03-17	29.83	30.05	29.76	29.86	106821
2016-03-18	30.02	30.09	29.94	30.06	137943
2016-03-21	29.98	30.14	29.98	30.11	62290
2016-03-22	29.95	30.21	29.95	30.10	122639
2016-03-23	30.04	30.04	29.81	29.84	80627
2016-03-24	29.84	29.84	29.84	29.83	61909
2016-03-28	29.90	29.93	29.79	29.86	75754
2016-03-29	29.80	29.97	29.72	30.01	59939
2016-03-30	30.14	30.22	30.06	30.12	76321
2016-03-31	30.11	30.14	30.09	30.06	59881
2016-04-01	29.84	30.18	29.77	30.17	55792
2016-04-04	30.12	30.17	30.04	30.07	50023
2016-04-05	30.07	30.07	30.07	29.81	201217
2016-04-06	29.84	30.08	29.75	30.08	118246
2016-04-07	29.88	29.93	29.64	29.76	54622
2016-04-08	29.94	30.05	29.81	29.87	55953
2016-04-11	29.98	30.11	29.79	29.79	57091
2016-04-12	29.82	30.10	29.77	30.08	75362
2016-04-13	30.20	30.35	30.18	30.34	58610
2016-04-14	30.33	30.44	30.29	30.37	142713
2016-04-15	30.38	30.38	30.25	30.30	76056
2016-04-18	30.20	30.52	30.18	30.50	126231
2016-04-19	30.54	30.69	30.52	30.62	93499
2016-04-20	30.61	30.78	30.58	30.64	153751
2016-04-21	30.60	30.61	30.38	30.42	82931
2016-04-22	30.44	30.60	30.41	30.52	314942
2016-04-25	30.41	30.44	30.28	30.43	348558
2016-04-26	30.54	30.61	30.46	30.54	65726
2016-04-27	30.52	30.81	30.52	30.73	42478
2016-04-28	30.55	30.70	30.37	30.42	84700
2016-04-29	30.22	30.22	29.83	30.00	54218
2016-05-02	30.07	30.22	30.01	30.18	45145
2016-05-03	30.04	30.04	29.81	29.90	64678
2016-05-04	29.77	29.83	29.65	29.71	133346
2016-05-05	29.81	29.85	29.63	29.70	62412
2016-05-06	29.62	29.76	29.53	29.76	58398
2016-05-09	29.70	29.86	29.67	29.77	38716
2016-05-10	29.84	30.07	29.84	30.07	57723
2016-05-11	29.98	30.06	29.88	29.89	58523
2016-05-12	30.01	30.01	29.74	29.85	84274
2016-05-13	29.78	29.90	29.57	29.63	74427
2016-05-16	29.60	29.94	29.60	29.88	91615
2016-05-17	29.78	29.88	29.55	29.65	137060
2016-05-18	29.52	29.82	29.44	29.58	78703
2016-05-19	29.52	29.61	29.40	29.58	106461
2016-05-20	29.70	29.94	29.70	29.87	81767
2016-05-23	29.80	29.92	29.74	29.75	50102
2016-05-24	29.87	30.18	29.87	30.15	81276
2016-05-25	30.25	30.43	30.25	30.38	71783
2016-05-26	30.37	30.42	30.32	30.37	84436
2016-05-27	30.41	30.54	30.41	30.54	41447
2016-05-31	30.56	30.60	30.39	30.57	134826
2016-06-01	30.44	30.60	30.37	30.56	64604
2016-06-02	30.47	30.61	30.42	30.61	67304
2016-06-03	30.56	30.65	30.41	30.59	68525
2016-06-06	30.62	30.82	30.62	30.76	90722
2016-06-07	30.81	30.95	30.81	30.84	188124
2016-06-08	30.88	31.02	30.88	31.00	37165
2016-06-09	30.89	31.00	30.83	30.98	71517
2016-06-10	30.80	30.89	30.71	30.81	46758
2016-06-13	30.70	30.79	30.53	30.53	62418
2016-06-14	30.49	30.57	30.34	30.49	96196
2016-06-15	30.54	30.58	30.37	30.38	54244
2016-06-16	30.26	30.57	30.17	30.32	222190
2016-06-17	30.34	30.38	30.17	30.34	68099
2016-06-20	30.56	30.70	30.46	30.47	70697
2016-06-21	30.56	30.62	30.47	30.55	52009
2016-06-22	30.54	30.69	30.49	30.49	115413
2016-06-23	30.77	30.86	30.69	30.86	34614
2016-06-24	29.98	30.37	29.77	29.85	213171
2016-06-27	29.65	29.65	29.23	29.37	106306
2016-06-28	29.62	29.79	29.52	29.79	78605
2016-06-29	30.01	30.31	29.98	30.27	78427
2016-06-30	30.34	30.80	30.29	30.80	73484
2016-07-01	30.82	30.91	30.81	30.88	79747
2016-07-05	30.75	30.78	30.61	30.67	51761
2016-07-06	30.59	30.87	30.45	30.86	227555
2016-07-07	30.88	30.98	30.64	30.75	61793
2016-07-08	30.95	31.21	30.90	31.19	56288
2016-07-11	31.24	31.38	31.24	31.31	60008
2016-07-12	31.43	31.56	31.43	31.49	44167
2016-07-13	31.53	31.61	31.48	31.59	107138
2016-07-14	31.75	31.83	31.72	31.78	57778
2016-07-15	31.83	31.87	31.69	31.78	84103
2016-07-18	31.76	31.85	31.74	31.80	65808
2016-07-19	31.74	31.76	31.67	31.73	39075
2016-07-20	31.82	31.91	31.76	31.86	188617
2016-07-21	31.78	31.80	31.67	31.76	48315
2016-07-22	31.81	31.99	31.79	31.96	33470
2016-07-25	31.97	31.97	31.83	31.92	68347
2016-07-26	31.88	31.94	31.76	31.88	48936
2016-07-27	31.89	31.89	31.68	31.75	91612
2016-07-28	31.69	31.71	31.56	31.67	48731
2016-07-29	31.54	31.64	31.48	31.61	46882
2016-08-01	31.59	31.64	31.49	31.57	61802
2016-08-02	31.56	31.56	31.23	31.33	51190
2016-08-03	31.31	31.39	31.30	31.39	59077
2016-08-04	31.40	31.47	31.37	31.42	53138
2016-08-05	31.58	31.73	31.55	31.73	49330
2016-08-08	31.74	31.77	31.64	31.69	82274
2016-08-09	31.70	31.76	31.64	31.67	77163
2016-08-10	31.69	31.71	31.57	31.63	34257
2016-08-11	31.69	31.83	31.69	31.79	42404
2016-08-12	31.74	31.81	31.71	31.75	74738
2016-08-15	31.84	31.89	31.80	31.80	67956
2016-08-16	31.73	31.73	31.65	31.65	62876
2016-08-17	31.60	31.73	31.49	31.71	63037
2016-08-18	31.72	31.82	31.70	31.80	66825
2016-08-19	31.69	31.74	31.60	31.70	54056
2016-08-22	31.64	31.72	31.60	31.68	67595
2016-08-23	31.75	31.84	31.72	31.74	74738
2016-08-24	31.71	31.73	31.58	31.61	89065
2016-08-25	31.55	31.68	31.55	31.60	126897
2016-08-26	31.63	31.83	31.38	31.50	87555
2016-08-29	31.54	31.73	31.54	31.68	39731
2016-08-30	31.66	31.69	31.56	31.62	86598
2016-08-31	31.61	31.63	31.41	31.60	50853
2016-09-01	31.58	31.64	31.35	31.59	32533
2016-09-02	31.68	31.75	31.59	31.67	47015
2016-09-06	31.71	31.71	31.54	31.67	47208
2016-09-07	31.61	31.73	31.60	31.68	82270
2016-09-08	31.61	31.68	31.57	31.64	60220
2016-09-09	31.45	31.47	30.98	31.00	65029
2016-09-12	30.85	31.52	30.84	31.46	1400295
2016-09-13	31.19	31.19	30.90	30.98	58427
2016-09-14	31.00	31.16	30.88	30.91	38279
2016-09-15	30.87	31.33	30.87	31.08	37720
2016-09-16	31.00	31.08	30.83	30.90	53102
2016-09-19	31.00	31.16	30.89	30.94	42592
2016-09-20	31.10	31.11	30.96	30.96	42784
2016-09-21	31.02	31.28	31.00	31.27	62051
2016-09-22	31.39	31.49	31.36	31.42	68793
2016-09-23	31.36	31.38	31.28	31.30	56995
2016-09-26	31.12	31.12	30.92	30.96	67715
2016-09-27	30.94	31.24	30.94	31.24	62837
2016-09-28	31.27	31.35	31.11	31.34	116942
2016-09-29	31.31	31.40	31.03	31.14	80132
2016-09-30	31.28	31.57	31.28	31.48	864618
2016-10-03	31.44	31.44	31.31	31.40	51137
2016-10-04	31.46	31.51	31.20	31.28	76828
2016-10-05	31.36	31.58	31.36	31.52	70287
2016-10-06	31.45	31.48	31.27	31.44	65478
2016-10-07	31.46	31.50	31.22	31.34	56858
2016-10-10	31.45	31.54	31.40	31.40	39174
2016-10-11	31.36	31.36	30.87	30.99	59922
2016-10-12	31.01	31.07	30.93	31.01	127960
2016-10-13	30.80	30.99	30.62	30.93	115193
2016-10-14	31.08	31.22	30.97	30.97	67875
2016-10-17	30.93	30.98	30.84	30.84	69547
2016-10-18	31.03	31.06	30.94	30.99	112386
2016-10-19	31.02	31.10	30.97	31.06	93950
2016-10-20	31.01	31.12	30.92	31.04	62344
2016-10-21	30.82	30.91	30.77	30.89	61741
2016-10-24	31.02	31.09	30.93	30.96	66611
2016-10-25	30.95	31.03	30.89	30.96	104573
2016-10-26	30.84	31.10	30.84	31.00	65602
2016-10-27	31.13	31.25	31.03	31.09	90862
2016-10-28	31.11	31.15	30.83	30.92	98196
2016-10-31	30.99	31.08	30.96	31.02	81566
2016-11-01	31.08	31.08	30.59	30.81	103498
2016-11-02	30.75	30.80	30.57	30.67	67565
2016-11-03	30.70	30.80	30.54	30.57	86693
2016-11-04	30.59	30.80	30.53	30.59	68448
2016-11-07	30.98	31.30	30.98	31.28	72441
2016-11-08	31.23	31.49	31.15	31.38	91088
2016-11-09	31.38	32.42	31.38	32.25	242735
2016-11-10	32.44	32.82	32.40	32.66	195488
2016-11-11	32.60	32.67	32.35	32.66	97194
2016-11-14	32.77	33.01	32.76	32.89	141932
2016-11-15	32.92	33.04	32.71	33.04	99918
2016-11-16	32.96	32.96	32.76	32.81	132075
2016-11-17	32.77	32.92	32.76	32.92	192342
2016-11-18	32.96	32.96	32.82	32.90	68616
2016-11-21	32.96	33.03	32.91	33.02	80744
2016-11-22	33.12	33.18	33.03	33.14	153691
2016-11-23	33.10	33.28	33.09	33.28	80733
2016-11-25	33.30	33.39	33.28	33.38	52255
2016-11-28	33.34	33.34	33.19	33.22	116256
2016-11-29	33.25	33.37	33.16	33.25	205810
2016-11-30	33.28	33.30	33.17	33.19	106702
2016-12-01	33.21	33.23	33.02	33.07	69777
2016-12-02	33.10	33.17	33.03	33.07	85671
2016-12-05	33.25	33.34	33.17	33.26	128337
2016-12-06	33.24	33.42	33.22	33.42	101782
2016-12-07	33.39	33.89	33.35	33.84	109566
2016-12-08	33.84	34.10	33.82	33.96	166983
2016-12-09	34.04	34.21	33.99	34.21	94801
2016-12-12	34.11	34.26	34.10	34.17	91958
2016-12-13	34.29	34.51	34.29	34.42	152437
2016-12-14	34.39	34.50	34.11	34.18	100948
2016-12-15	34.27	34.57	34.27	34.13	182371
2016-12-16	34.26	34.26	33.90	33.95	117416
2016-12-19	33.99	34.05	33.94	34.03	127320
2016-12-20	34.09	34.19	34.08	34.16	125298
2016-12-21	34.16	34.16	34.07	34.07	113238
2016-12-22	34.04	34.04	33.92	33.98	157808
2016-12-23	34.00	34.03	33.97	34.03	237631
2016-12-27	34.04	34.17	34.04	34.09	72435
2016-12-28	34.12	34.18	33.82	33.82	97665
2016-12-29	33.85	33.90	33.75	33.81	104414
2016-12-30	33.87	33.90	33.59	33.72	102955
2017-01-03	34.06	34.06	33.81	33.99	133922
2017-01-04	34.16	34.24	34.10	34.21	193044
2017-01-05	34.17	34.18	33.93	34.06	152071
2017-01-06	34.15	34.16	33.96	34.05	205271
2017-01-09	34.01	34.09	33.96	33.97	127721
2017-01-10	33.99	34.22	33.95	34.03	157620
2017-01-11	34.15	34.15	33.89	34.11	142015
2017-01-12	34.01	34.06	33.74	34.00	165362
2017-01-13	34.11	34.18	33.98	34.07	130443
2017-01-17	33.95	33.99	33.76	33.83	136816
2017-01-18	33.88	33.91	33.76	33.88	88688
2017-01-19	33.95	33.97	33.71	33.81	93576
2017-01-20	33.93	34.09	33.91	34.01	94024
2017-01-23	33.95	33.97	33.73	33.79	59111
2017-01-24	33.77	34.07	33.74	33.98	133243
2017-01-25	34.20	34.24	34.10	34.21	138392
2017-01-26	34.26	34.26	34.11	34.15	147691
2017-01-27	34.26	34.26	34.14	34.18	81397
2017-01-30	34.04	34.04	33.75	33.97	183877
2017-01-31	33.84	33.90	33.68	33.90	222264
2017-02-01	34.04	34.09	33.86	33.95	124916
2017-02-02	33.88	33.98	33.83	33.98	95299
2017-02-03	34.21	34.34	34.19	34.32	165114
2017-02-06	34.28	34.40	34.23	34.32	214328
2017-02-07	34.35	34.45	34.31	34.34	252811
2017-02-08	34.39	34.39	34.25	34.34	123183
2017-02-09	34.35	34.64	34.35	34.58	79878
2017-02-10	34.61	34.70	34.54	34.66	278733
2017-02-13	34.71	34.98	34.70	34.90	162578
2017-02-14	34.87	35.12	34.84	35.12	169003
2017-02-15	35.11	35.38	35.10	35.35	122317
2017-02-16	35.32	35.42	35.23	35.41	100206
2017-02-17	35.28	35.48	35.27	35.48	98557
2017-02-21	35.59	35.72	35.54	35.69	149721
2017-02-22	35.56	35.70	35.56	35.66	81225
2017-02-23	35.76	35.82	35.63	35.76	91612
2017-02-24	35.57	35.86	35.56	35.86	137850
2017-02-27	35.80	35.89	35.74	35.85	116254
2017-02-28	35.72	35.77	35.65	35.75	124333
2017-03-01	36.09	36.44	36.09	36.33	168333
2017-03-02	36.37	36.37	36.00	36.02	219423
2017-03-03	36.03	36.18	36.01	36.13	239281
2017-03-06	35.99	36.02	35.79	35.94	541147
2017-03-07	35.84	35.87	35.70	35.74	185513
2017-03-08	35.88	35.97	35.73	35.74	185131
2017-03-09	35.78	35.85	35.61	35.74	353994
2017-03-10	35.88	35.94	35.69	35.84	111848
2017-03-13	35.84	35.89	35.75	35.78	137800
2017-03-14	35.67	35.67	35.48	35.63	142406
2017-03-15	35.64	35.95	35.63	35.86	93262
2017-03-16	35.98	36.03	35.86	35.88	161701
2017-03-17	35.80	35.80	35.58	35.58	75171
2017-03-20	35.57	35.65	35.47	35.50	75096
2017-03-21	35.63	35.63	34.80	34.86	131621
2017-03-22	34.91	34.98	34.66	34.92	108152
2017-03-23	34.86	35.13	34.86	34.93	120806
2017-03-24	35.07	35.17	34.78	34.94	119133
2017-03-27	34.53	34.99	34.46	34.92	113002
2017-03-28	34.90	35.35	34.90	35.25	75249
2017-03-29	35.00	35.33	35.00	35.19	115878
2017-03-30	35.20	35.50	35.06	35.43	69831
2017-03-31	35.39	35.46	35.32	35.33	75179
2017-04-03	35.37	35.37	34.99	35.22	54740
2017-04-04	35.14	35.21	35.10	35.19	128147
2017-04-05	35.34	35.50	35.00	35.03	122158
2017-04-06	35.02	35.23	34.91	35.10	263128
2017-04-07	35.04	35.18	34.96	35.06	120276
2017-04-10	35.07	35.19	34.92	35.01	96381
2017-04-11	34.94	34.96	34.66	34.96	72233
2017-04-12	35.00	35.00	34.72	34.80	55913
2017-04-13	34.74	34.91	34.54	34.54	149823
2017-04-17	34.60	34.87	34.52	34.84	109726
2017-04-18	34.75	34.78	34.50	34.67	86024
2017-04-19	34.77	34.81	34.53	34.57	131241
2017-04-20	34.69	35.01	34.68	34.95	78527
2017-04-21	34.90	35.00	34.70	34.75	146914
2017-04-24	35.18	35.30	35.15	35.24	98567
2017-04-25	35.43	35.51	35.38	35.42	85613
2017-04-26	35.42	35.63	35.42	35.46	120431
2017-04-27	35.45	35.53	35.26	35.42	56358
2017-04-28	35.41	35.41	35.23	35.27	53383
2017-05-01	35.33	35.42	35.23	35.31	96814
2017-05-02	35.36	35.41	35.25	35.40	203438
2017-05-03	35.33	35.53	35.33	35.48	125084
2017-05-04	35.60	35.63	35.38	35.51	116892
2017-05-05	35.57	35.61	35.42	35.60	55300
2017-05-08	35.58	35.59	35.52	35.54	78070
2017-05-09	35.62	35.72	35.51	35.58	136185
2017-05-10	35.55	35.63	35.50	35.61	55173
2017-05-11	35.53	35.54	35.28	35.47	76607
2017-05-12	35.43	35.43	35.30	35.34	54510
2017-05-15	35.43	35.64	35.43	35.59	74453
2017-05-16	35.64	35.67	35.46	35.61	58966
2017-05-17	35.26	35.33	34.73	34.76	108408
2017-05-18	34.66	34.99	34.60	34.81	123784
2017-05-19	34.97	35.21	34.97	35.08	48300
2017-05-22	35.15	35.22	35.08	35.19	40039
2017-05-23	35.27	35.35	35.16	35.31	68008
2017-05-24	35.36	35.42	35.33	35.39	60227
2017-05-25	35.49	35.57	35.43	35.53	65550
2017-05-26	35.48	35.54	35.47	35.50	57209
2017-05-30	35.42	35.53	35.41	35.44	73279
2017-05-31	35.51	35.51	35.22	35.41	102143
2017-06-01	35.44	35.75	35.42	35.75	99043
2017-06-02	35.72	35.83	35.67	35.71	96148
2017-06-05	35.74	35.79	35.70	35.74	58873
2017-06-06	35.58	35.63	35.52	35.52	377740
2017-06-07	35.59	35.72	35.54	35.67	62788
2017-06-08	35.69	35.94	35.68	35.78	59756
2017-06-09	35.88	36.11	35.85	36.06	41016
2017-06-12	36.05	36.18	35.94	36.07	65728
2017-06-13	36.17	36.19	36.10	36.12	41574
2017-06-14	36.10	36.11	35.94	36.10	56297
2017-06-15	35.91	36.03	35.88	35.80	42876
2017-06-16	35.74	35.75	35.57	35.75	98804
2017-06-19	35.90	36.10	35.83	36.07	72698
2017-06-20	35.99	36.02	35.84	35.84	124058
2017-06-21	35.85	35.88	35.72	35.78	82490
2017-06-22	35.95	35.97	35.86	35.88	72742
2017-06-23	35.90	35.93	35.79	35.88	78465
2017-06-26	35.97	36.16	35.93	35.99	75508
2017-06-27	36.00	36.20	35.94	35.94	111600
2017-06-28	36.12	36.34	36.12	36.29	54039
2017-06-29	36.50	36.51	36.00	36.17	154565
2017-06-30	36.34	36.34	36.15	36.21	84169
2017-07-03	36.34	36.62	36.34	36.45	94901
2017-07-05	36.49	36.57	36.35	36.53	71850
2017-07-06	36.42	36.45	36.20	36.22	56485
2017-07-07	36.33	36.46	36.25	36.43	203750
2017-07-10	36.37	36.45	36.35	36.39	273912
2017-07-11	36.33	36.35	36.16	36.25	197448
2017-07-12	36.35	36.49	36.35	36.45	71489
2017-07-13	36.49	36.57	36.43	36.56	87872
2017-07-14	36.46	36.70	36.37	36.62	66980
2017-07-17	36.60	36.68	36.55	36.59	130079
2017-07-18	36.47	36.54	36.39	36.54	71739
2017-07-19	36.60	36.62	36.50	36.59	87196
2017-07-20	36.63	36.69	36.58	36.61	76526
2017-07-21	36.49	36.55	36.42	36.51	62666
2017-07-24	36.49	36.63	36.48	36.53	57681
2017-07-25	36.74	36.88	36.73	36.73	81062
2017-07-26	36.82	36.82	36.54	36.57	54733
2017-07-27	36.64	36.66	36.38	36.53	193798
2017-07-28	36.47	36.57	36.42	36.55	77911
2017-07-31	36.63	36.66	36.56	36.60	180517
2017-08-01	36.70	36.73	36.60	36.70	99032
2017-08-02	36.75	36.75	36.58	36.71	74569
2017-08-03	36.71	36.75	36.64	36.67	58778
2017-08-04	36.79	36.82	36.72	36.76	81720
2017-08-07	36.78	36.79	36.71	36.74	60236
2017-08-08	36.70	36.99	36.66	36.68	181059
2017-08-09	36.53	36.62	36.44	36.62	207029
2017-08-10	36.45	36.45	36.04	36.07	107948
2017-08-11	36.08	36.19	36.00	36.05	66019
2017-08-14	36.26	36.47	36.26	36.38	70872
2017-08-15	36.51	36.60	36.38	36.39	60255
2017-08-16	36.48	36.54	36.36	36.43	74640
2017-08-17	36.26	36.32	35.79	35.79	81779
2017-08-18	35.71	35.93	35.65	35.69	89408
2017-08-21	35.67	35.79	35.60	35.75	65177
2017-08-22	35.83	36.09	35.83	36.06	56950
2017-08-23	35.93	36.05	35.92	35.94	57813
2017-08-24	36.02	36.06	35.85	35.89	52416
2017-08-25	36.00	36.17	36.00	36.06	78823
2017-08-28	36.09	36.09	35.92	35.98	56847
2017-08-29	35.72	35.99	35.72	35.95	169883
2017-08-30	35.94	36.10	35.93	36.05	52879
2017-08-31	36.12	36.20	36.06	36.14	105487
2017-09-01	36.19	36.40	36.19	36.32	78657
2017-09-05	36.16	36.16	35.74	35.85	99489
2017-09-06	35.96	36.07	35.93	36.00	49926
2017-09-07	36.02	36.02	35.71	35.76	64724
2017-09-08	35.68	35.89	35.68	35.78	49787
2017-09-11	36.05	36.32	36.05	36.30	107605
2017-09-12	36.39	36.64	36.39	36.62	58202
2017-09-13	36.56	36.71	36.56	36.70	48317
2017-09-14	36.66	36.71	36.64	36.65	83756
2017-09-15	36.71	36.81	36.68	36.81	51760
2017-09-18	36.69	36.81	36.69	36.77	73592
2017-09-19	36.82	36.95	36.80	36.91	48686
2017-09-20	36.94	37.03	36.86	37.02	158961
2017-09-21	36.96	37.06	36.95	37.00	60750
2017-09-22	36.97	37.10	36.95	37.07	72645
2017-09-25	37.03	37.22	36.99	37.15	80992
2017-09-26	37.19	37.24	37.12	37.19	79827
2017-09-27	37.32	37.45	37.16	37.29	60307
2017-09-28	37.26	37.31	37.20	37.29	146198
2017-09-29	37.29	37.36	37.25	37.36	1087032
2017-10-02	37.43	37.63	37.41	37.63	82192
2017-10-03	37.69	37.89	37.69	37.89	116767
2017-10-04	37.88	38.00	37.88	37.92	91121
2017-10-05	37.96	38.10	37.95	38.04	75849
2017-10-06	37.99	38.12	37.94	38.02	76630
2017-10-09	38.12	38.12	37.90	37.94	81278
2017-10-10	38.06	38.17	38.00	38.13	59692
2017-10-11	38.15	38.15	38.04	38.09	90831
2017-10-12	38.03	38.06	37.86	37.88	61370
2017-10-13	37.92	38.02	37.87	37.97	76963
2017-10-16	38.00	38.05	37.95	38.02	46507
2017-10-17	38.04	38.04	37.94	38.00	57523
2017-10-18	38.16	38.21	38.13	38.16	119020
2017-10-19	38.01	38.30	38.01	38.30	52244
2017-10-20	38.50	38.55	38.43	38.55	50049
2017-10-23	38.62	38.68	38.46	38.47	105044
2017-10-24	38.50	38.63	38.49	38.57	96237
2017-10-25	38.54	38.54	38.14	38.28	139473
2017-10-26	38.42	38.57	38.33	38.33	89756
2017-10-27	38.28	38.29	38.12	38.25	68513
2017-10-30	38.10	38.15	37.95	38.04	66630
2017-10-31	38.01	38.14	38.01	38.01	71342
2017-11-01	38.19	38.32	38.16	38.20	85617
2017-11-02	38.22	38.32	38.02	38.30	48624
2017-11-03	38.24	38.24	38.14	38.22	54090
2017-11-06	38.19	38.20	38.10	38.17	62210
2017-11-07	38.16	38.24	37.91	37.97	40903
2017-11-08	37.96	38.00	37.84	37.98	104781
2017-11-09	37.79	37.91	37.62	37.81	83280
2017-11-10	37.85	37.87	37.80	37.81	97419
2017-11-13	37.67	37.88	37.67	37.84	66169
2017-11-14	37.74	37.80	37.58	37.78	111635
2017-11-15	37.51	37.75	37.44	37.67	72546
2017-11-16	37.94	38.25	37.94	38.15	62888
2017-11-17	38.02	38.08	37.99	38.03	59223
2017-11-20	38.05	38.14	37.99	38.10	26965
2017-11-21	38.25	38.30	38.23	38.25	56760
2017-11-22	38.22	38.27	38.14	38.14	57243
2017-11-24	38.19	38.21	38.10	38.10	15386
2017-11-27	38.04	38.16	38.02	38.06	72389
2017-11-28	38.08	38.69	38.08	38.67	72769
2017-11-29	38.71	38.89	38.58	38.79	62111
2017-11-30	38.87	39.15	38.81	38.99	87017
2017-12-01	38.93	39.05	38.53	39.02	103256
2017-12-04	39.29	39.35	39.17	39.19	73195
2017-12-05	39.17	39.19	38.88	38.91	442280
2017-12-06	38.87	38.88	38.79	38.82	81619
2017-12-07	38.77	38.79	38.67	38.73	86205
2017-12-08	38.78	38.90	38.73	38.90	66614
2017-12-11	38.87	39.09	38.86	39.08	41468
2017-12-12	39.12	39.19	39.07	39.10	64721
2017-12-13	39.15	39.20	39.09	39.09	83628
2017-12-14	39.08	39.09	38.90	38.92	93974
2017-12-15	39.07	39.31	39.05	39.19	71240
2017-12-18	39.21	39.38	39.18	39.22	58497
2017-12-19	39.26	39.27	39.05	39.07	89724
2017-12-20	39.17	39.19	39.02	39.05	103640
2017-12-21	39.03	39.13	38.95	38.99	86329
2017-12-22	39.00	39.06	38.92	38.95	144181
2017-12-26	38.90	38.98	38.85	38.88	67955
2017-12-27	38.87	38.95	38.84	38.89	79806
2017-12-28	38.97	39.00	38.88	38.94	95277
2017-12-29	39.13	39.13	38.81	38.81	42669
2018-01-02	38.89	38.95	38.81	38.93	103434
2018-01-03	38.88	38.93	38.80	38.88	148267
2018-01-04	38.87	39.10	38.86	39.01	167407
2018-01-05	39.20	39.20	39.02	39.19	136972
2018-01-08	39.07	39.26	39.07	39.26	158634
2018-01-09	39.27	39.37	39.13	39.14	130480
2018-01-10	39.03	39.09	38.91	39.01	128507
2018-01-11	39.09	39.20	39.06	39.20	85557
2018-01-12	39.22	39.36	39.18	39.29	131224
2018-01-16	39.43	39.56	39.14	39.22	82463
2018-01-17	39.37	39.66	39.29	39.57	60392
2018-01-18	39.58	39.64	39.46	39.53	189903
2018-01-19	39.59	39.68	39.54	39.67	98516
2018-01-22	39.67	39.98	39.67	39.98	78230
2018-01-23	39.95	40.00	39.88	39.93	194974
2018-01-24	40.05	40.11	39.84	39.96	272462
2018-01-25	40.09	40.10	39.93	40.01	1176091
2018-01-26	40.17	40.51	40.17	40.51	90228
2018-01-29	40.37	40.47	40.19	40.19	117904
2018-01-30	39.90	40.06	39.72	39.74	148196
2018-01-31	39.82	39.82	39.44	39.59	101974
2018-02-01	39.51	39.75	39.46	39.53	163849
2018-02-02	39.36	39.37	38.77	38.79	174494
2018-02-05	38.54	38.85	37.23	37.33	240335
2018-02-06	36.74	37.88	36.59	37.80	387731
2018-02-07	37.72	38.33	37.68	37.72	179921
2018-02-08	37.75	37.75	36.48	36.48	145569
2018-02-09	36.81	37.19	35.91	36.91	253475
2018-02-12	37.18	37.61	37.03	37.40	132268
2018-02-13	37.26	37.66	37.21	37.60	113150
2018-02-14	37.42	37.92	37.36	37.84	285629
2018-02-15	38.11	38.33	37.83	38.32	75981
2018-02-16	38.29	38.78	38.29	38.48	77785
2018-02-20	38.25	38.32	37.96	38.08	63615
2018-02-21	38.11	38.34	37.69	37.69	150126
2018-02-22	37.80	38.08	37.65	37.71	521125
2018-02-23	37.91	38.29	37.88	38.29	102778
2018-02-26	38.43	38.68	38.38	38.64	106806
2018-02-27	38.62	38.77	38.12	38.12	115420
2018-02-28	38.29	38.29	37.69	37.69	69006
2018-03-01	37.69	37.96	37.00	37.23	121391
2018-03-02	36.95	37.49	36.87	37.43	153024
2018-03-05	37.23	37.90	37.21	37.80	145960
2018-03-06	37.89	37.92	37.69	37.87	142340
2018-03-07	37.53	37.80	37.45	37.74	57505
2018-03-08	37.88	37.90	37.68	37.90	48244
2018-03-09	38.12	38.50	38.08	38.50	62925
2018-03-12	38.50	38.54	38.36	38.44	219911
2018-03-13	38.59	38.73	38.19	38.26	98351
2018-03-14	38.42	38.42	37.93	38.00	70805
2018-03-15	38.08	38.16	37.88	37.94	68393
2018-03-16	37.96	38.22	37.96	38.01	58613
2018-03-19	37.78	37.78	37.17	37.39	136077
2018-03-20	37.45	37.57	37.27	37.34	75830
2018-03-21	37.33	37.68	37.31	37.32	89922
2018-03-22	37.08	37.08	36.41	36.45	123518
2018-03-23	36.48	36.60	35.56	35.63	124805
2018-03-26	36.12	36.47	35.86	36.44	66465
2018-03-27	36.58	36.69	35.82	35.97	109486
2018-03-28	36.04	36.36	35.91	36.04	117118
2018-03-29	36.25	36.62	36.22	36.50	84456
2018-04-02	36.37	36.50	35.18	35.58	193407
2018-04-03	35.76	36.08	35.52	36.02	126531
2018-04-04	35.51	36.58	35.51	36.50	82925
2018-04-05	36.64	36.81	36.54	36.68	91454
2018-04-06	36.40	36.59	35.69	35.97	121535
2018-04-09	36.13	36.57	35.98	36.01	88858
2018-04-10	36.46	36.70	36.26	36.59	82568
2018-04-11	36.39	36.59	36.32	36.36	93516
2018-04-12	36.56	36.82	36.56	36.68	92129
2018-04-13	36.87	36.87	36.36	36.51	106453
2018-04-16	36.70	37.02	36.67	36.82	82637
2018-04-17	37.08	37.14	36.99	37.05	73958
2018-04-18	37.09	37.18	37.01	37.01	64493
2018-04-19	36.91	37.00	36.74	36.87	84004
2018-04-20	36.90	36.96	36.54	36.64	48564
2018-04-23	36.68	36.79	36.53	36.68	67564
2018-04-24	36.87	36.94	36.15	36.37	84410
2018-04-25	36.36	36.58	36.10	36.49	70576
2018-04-26	36.48	36.64	36.33	36.51	61487
2018-04-27	36.54	36.59	36.42	36.47	78903
2018-04-30	36.55	36.63	36.14	36.16	45005
2018-05-01	35.98	36.00	35.63	35.99	57513
2018-05-02	35.89	35.92	35.53	35.56	77807
2018-05-03	35.38	35.47	34.88	35.27	77708
2018-05-04	35.15	35.85	35.12	35.72	168607
2018-05-07	35.81	35.83	35.61	35.68	93698
2018-05-08	35.66	35.76	35.46	35.66	71603
2018-05-09	35.71	35.91	35.58	35.83	70545
2018-05-10	35.96	36.30	35.96	36.23	68961
2018-05-11	36.30	36.44	36.23	36.38	36299
2018-05-14	36.51	36.60	36.43	36.48	48788
2018-05-15	36.36	36.39	36.23	36.35	67442
2018-05-16	36.40	36.74	36.40	36.67	89401
2018-05-17	36.64	36.81	36.58	36.68	363403
2018-05-18	36.64	36.64	36.44	36.44	44924
2018-05-21	36.63	36.77	36.62	36.70	59032
2018-05-22	36.81	36.93	36.71	36.72	68619
2018-05-23	36.53	36.64	36.35	36.64	284761
2018-05-24	36.59	36.61	36.28	36.56	139931
2018-05-25	36.52	36.60	36.39	36.48	65708
2018-05-29	36.17	36.31	35.81	35.98	89916
2018-05-30	36.22	36.52	36.19	36.44	71333
2018-05-31	36.41	36.41	36.02	36.12	80563
2018-06-01	36.37	36.58	36.37	36.49	57493
2018-06-04	36.57	36.73	36.57	36.66	44494
2018-06-05	36.66	36.71	36.51	36.65	44899
2018-06-06	36.74	37.00	36.72	37.00	90365
2018-06-07	37.08	37.22	37.02	37.12	223989
2018-06-08	37.04	37.21	37.01	37.20	64863
2018-06-11	37.22	37.40	37.22	37.26	72161
2018-06-12	37.35	37.35	37.06	37.17	38133
2018-06-13	37.12	37.16	36.97	36.97	67158
2018-06-14	37.07	37.07	36.87	36.89	41851
2018-06-15	36.79	36.91	36.54	36.70	51329
2018-06-18	36.42	36.50	36.34	36.49	54917
2018-06-19	36.13	36.40	36.13	36.35	112632
2018-06-20	36.43	36.43	36.17	36.17	47115
2018-06-21	36.16	36.17	35.92	35.99	67529
2018-06-22	36.20	36.29	36.08	36.12	87982
2018-06-25	35.93	35.98	35.53	35.74	465181
2018-06-26	35.80	35.83	35.62	35.73	96100
2018-06-27	35.75	35.99	35.48	35.49	129287
2018-06-28	35.46	35.69	35.31	35.59	78573
2018-06-29	35.81	36.01	35.64	35.66	73965
2018-07-02	35.46	35.67	35.41	35.67	76636
2018-07-03	35.80	35.85	35.51	35.57	60843
2018-07-05	35.75	35.79	35.57	35.75	63485
2018-07-06	35.72	36.04	35.67	35.95	106148
2018-07-09	36.05	36.44	36.05	36.42	64879
2018-07-10	36.53	36.59	36.46	36.56	59857
2018-07-11	36.35	36.41	36.22	36.22	45480
2018-07-12	36.46	36.46	36.31	36.38	94430
2018-07-13	36.30	36.44	36.21	36.35	72593
2018-07-16	36.34	36.55	36.34	36.55	72004
2018-07-17	36.50	36.71	36.47	36.61	78029
2018-07-18	36.56	36.80	36.56	36.74	94832
2018-07-19	36.64	36.68	36.48	36.49	64931
2018-07-20	36.41	36.52	36.36	36.44	253249
2018-07-23	36.41	36.62	36.39	36.58	47392
2018-07-24	36.72	36.92	36.71	36.83	379196
2018-07-25	36.74	36.93	36.62	36.92	73627
2018-07-26	37.02	37.21	37.01	37.02	126331
2018-07-27	36.95	37.07	36.83	36.94	358228
2018-07-30	36.94	37.11	36.94	36.99	140209
2018-07-31	37.04	37.15	37.00	37.04	150715
2018-08-01	37.00	37.12	36.84	36.88	489691
2018-08-02	36.71	36.99	36.68	36.98	66141
2018-08-03	36.98	37.30	36.98	37.28	53793
2018-08-06	37.25	37.47	37.24	37.40	66613
2018-08-07	37.47	37.64	37.39	37.54	80236
2018-08-08	37.49	37.60	37.45	37.53	107475
2018-08-09	37.59	37.59	37.41	37.43	87694
2018-08-10	37.14	37.20	37.01	37.13	42990
2018-08-13	37.14	37.17	36.88	36.88	74951
2018-08-14	36.97	37.19	36.97	37.14	66981
2018-08-15	36.93	36.96	36.69	36.93	102077
2018-08-16	37.25	37.54	37.25	37.47	56360
2018-08-17	37.41	37.75	37.41	37.64	68352
2018-08-20	37.67	37.79	37.66	37.76	44711
2018-08-21	37.77	37.99	37.77	37.87	287419
2018-08-22	37.85	37.86	37.73	37.75	83360
2018-08-23	37.68	37.74	37.59	37.61	69503
2018-08-24	37.67	37.82	37.66	37.75	120943
2018-08-27	37.91	38.11	37.91	38.04	93177
2018-08-28	38.09	38.14	38.00	38.01	98393
2018-08-29	38.05	38.17	37.93	38.06	135607
2018-08-30	37.95	38.00	37.74	37.80	85308
2018-08-31	37.71	37.76	37.58	37.74	61946
2018-09-04	37.63	37.69	37.52	37.65	66005
2018-09-05	37.60	37.81	37.58	37.77	191000
2018-09-06	37.72	37.81	37.50	37.57	65497
2018-09-07	37.51	37.54	37.37	37.49	105692
2018-09-10	37.64	37.73	37.59	37.59	85586
2018-09-11	37.52	37.70	37.45	37.62	94536
2018-09-12	37.59	37.66	37.49	37.54	155567
2018-09-13	37.69	37.79	37.63	37.68	89163
2018-09-14	37.74	37.84	37.68	37.79	112408
2018-09-17	37.78	37.85	37.70	37.73	83777
2018-09-18	37.75	37.90	37.62	37.85	58068
2018-09-19	37.82	38.13	37.82	38.09	65105
2018-09-20	38.24	38.49	38.24	38.43	98543
2018-09-21	38.60	38.60	38.41	38.24	66634
2018-09-24	38.19	38.19	37.84	37.87	53009
2018-09-25	37.95	37.95	37.66	37.69	63283
2018-09-26	37.79	37.83	37.50	37.53	197275
2018-09-27	37.56	37.70	37.45	37.48	425355
2018-09-28	37.36	37.47	37.32	37.38	103585
2018-10-01	37.53	37.63	37.35	37.43	75542
2018-10-02	37.38	37.53	37.32	37.49	84045
2018-10-03	37.64	37.75	37.50	37.53	203302
2018-10-04	37.51	37.63	37.23	37.46	68935
2018-10-05	37.48	37.52	37.12	37.21	61366
2018-10-08	37.14	37.45	37.14	37.40	62346
2018-10-09	37.30	37.40	37.12	37.19	63572
2018-10-10	37.16	37.16	36.24	36.26	129451
2018-10-11	36.14	36.26	35.20	35.39	182921
2018-10-12	35.77	35.77	35.10	35.56	139679
2018-10-15	35.54	35.81	35.49	35.55	71498
2018-10-16	35.75	36.14	35.68	36.10	65084
2018-10-17	36.12	36.50	35.96	36.36	116778
2018-10-18	36.20	36.42	35.84	35.95	97964
2018-10-19	36.02	36.29	35.99	36.08	122605
2018-10-22	36.15	36.15	35.70	35.71	65144
2018-10-23	35.22	35.68	34.95	35.54	114279
2018-10-24	35.49	35.49	34.42	34.49	183550
2018-10-25	34.67	35.18	34.66	34.97	150895
2018-10-26	34.56	34.82	34.23	34.52	248439
2018-10-29	34.89	35.23	34.25	34.63	293588
2018-10-30	34.83	35.37	34.80	35.34	409685
2018-10-31	35.63	35.96	35.58	35.58	119876
2018-11-01	35.69	35.87	35.60	35.84	78150
2018-11-02	36.03	36.08	35.48	35.73	124146
2018-11-05	35.81	36.14	35.81	36.04	167716
2018-11-06	36.05	36.26	36.04	36.25	42932
2018-11-07	36.47	36.73	36.28	36.73	85084
2018-11-08	36.53	36.80	36.53	36.66	69590
2018-11-09	36.59	36.64	36.34	36.50	62790
2018-11-12	36.45	36.46	35.86	35.91	149867
2018-11-13	35.99	36.31	35.88	35.97	145004
2018-11-14	36.18	36.20	35.44	35.67	550643
2018-11-15	35.51	36.02	35.35	35.97	202351
2018-11-16	35.84	36.26	35.82	36.08	158753
2018-11-19	36.06	36.17	35.77	35.92	141252
2018-11-20	35.64	35.71	35.21	35.33	333958
2018-11-21	35.43	35.69	35.39	35.39	162081
2018-11-23	35.20	35.48	35.16	35.31	42784
2018-11-26	35.64	35.84	35.61	35.73	110487
2018-11-27	35.63	35.84	35.63	35.83	139235
2018-11-28	35.92	36.36	35.72	36.36	125816
2018-11-29	36.23	36.48	36.13	36.25	142185
2018-11-30	36.19	36.57	36.19	36.53	148861
2018-12-03	36.91	36.91	36.47	36.67	103552
2018-12-04	36.57	36.66	35.40	35.47	217345
2018-12-06	34.96	35.39	34.49	35.38	192217
2018-12-07	35.31	35.43	34.49	34.61	140752
2018-12-10	34.59	34.66	33.90	34.55	143134
2018-12-11	34.89	34.99	34.29	34.47	262766
2018-12-12	34.83	35.01	34.60	34.61	212925
2018-12-13	34.72	34.85	34.45	34.58	151493
2018-12-14	34.27	34.49	33.98	34.03	161295
2018-12-17	33.90	34.08	33.27	33.43	207173
2018-12-18	33.70	33.82	33.12	33.31	210416
2018-12-19	33.31	33.81	32.66	32.81	372047
2018-12-20	32.67	32.94	32.19	32.44	279320
2018-12-21	32.45	33.03	31.87	31.78	408776
2018-12-24	31.52	31.66	30.83	30.83	412663
2018-12-26	31.06	32.06	30.64	32.06	350313
2018-12-27	31.76	32.36	31.29	32.36	283432
2018-12-28	32.51	32.79	32.26	32.35	1709397
2018-12-31	32.54	32.65	32.33	32.63	504494
2019-01-02	32.14	32.90	32.14	32.80	219885
2019-01-03	32.64	32.78	32.28	32.33	105974
2019-01-04	32.81	33.44	32.81	33.37	59620
2019-01-07	33.39	33.81	33.30	33.56	117875
2019-01-08	33.88	33.88	33.52	33.81	223887
2019-01-09	33.88	34.02	33.69	33.83	101926
2019-01-10	33.65	34.00	33.52	33.96	552914
2019-01-11	33.83	34.14	33.83	34.09	175874
2019-01-14	33.84	34.09	33.84	33.97	109777
2019-01-15	33.96	34.30	33.96	34.24	193922
2019-01-16	34.35	34.49	34.30	34.36	117681
2019-01-17	34.17	34.76	34.17	34.67	352585
2019-01-18	34.90	35.16	34.80	35.09	151540
2019-01-22	34.89	34.95	34.53	34.72	777011
2019-01-23	34.86	35.01	34.53	34.83	181578
2019-01-24	34.78	34.93	34.66	34.85	163811
2019-01-25	35.01	35.12	34.93	35.00	150964
2019-01-28	34.69	34.78	34.55	34.78	156340
2019-01-29	34.78	34.91	34.71	34.79	94779
2019-01-30	34.80	35.06	34.61	34.90	266665
2019-01-31	34.88	35.29	34.85	35.24	92096
2019-02-01	35.28	35.34	35.16	35.26	102692
2019-02-04	35.26	35.36	35.09	35.36	380959
2019-02-05	35.37	35.44	35.25	35.36	167545
2019-02-06	35.32	35.51	35.32	35.45	111150
2019-02-07	35.28	35.28	34.86	35.07	143573
2019-02-08	34.91	35.03	34.72	35.03	128611
2019-02-11	35.09	35.14	35.01	35.09	126531
2019-02-12	35.28	35.62	35.28	35.52	105848
2019-02-13	35.64	35.76	35.58	35.65	213212
2019-02-14	35.50	35.78	35.48	35.59	148829
2019-02-15	35.89	36.14	35.89	36.13	127342
2019-02-19	36.02	36.35	36.02	36.24	392292
2019-02-20	36.23	36.37	36.17	36.31	67068
2019-02-21	36.20	36.29	36.07	36.17	59500
2019-02-22	36.32	36.44	36.26	36.37	66217
2019-02-25	36.51	36.66	36.42	36.43	92147
2019-02-26	36.40	36.54	36.36	36.41	84044
2019-02-27	36.30	36.39	36.18	36.33	79675
2019-02-28	36.17	36.19	36.06	36.09	90737
2019-03-01	36.30	36.42	36.10	36.23	69652
2019-03-04	36.33	36.40	35.76	36.01	68412
2019-03-05	36.02	36.05	35.85	35.95	69780
2019-03-06	35.93	35.93	35.59	35.62	95761
2019-03-07	35.55	35.63	35.23	35.35	118026
2019-03-08	35.09	35.26	35.01	35.25	206145
2019-03-11	35.31	35.72	35.31	35.69	73885
2019-03-12	35.78	35.86	35.73	35.77	52930
2019-03-13	35.92	36.23	35.92	36.12	63806
2019-03-14	36.12	36.22	36.08	36.16	44031
2019-03-15	36.16	36.49	36.16	36.12	87616
2019-03-18	36.14	36.30	36.14	36.28	59505
2019-03-19	36.43	36.49	36.08	36.15	119436
2019-03-20	36.07	36.07	35.71	35.71	105174
2019-03-21	35.33	35.79	35.33	35.71	84134
2019-03-22	35.52	35.58	34.99	34.99	83877
2019-03-25	34.98	35.07	34.70	34.84	124109
2019-03-26	35.09	35.28	34.99	35.15	121012
2019-03-27	35.18	35.30	34.92	35.06	114016
2019-03-28	35.15	35.25	34.98	35.17	95143
2019-03-29	35.37	35.45	35.27	35.42	85913
2019-04-01	35.66	35.93	35.66	35.90	227038
2019-04-02	35.93	35.96	35.77	35.80	50819
2019-04-03	35.98	36.03	35.79	35.88	123226
2019-04-04	35.89	36.01	35.89	35.99	236415
2019-04-05	36.03	36.19	36.03	36.18	71657
2019-04-08	36.10	36.21	36.09	36.20	49564
2019-04-09	36.08	36.08	35.88	35.95	61147
2019-04-10	36.02	36.18	35.97	36.16	99609
2019-04-11	36.22	36.29	36.10	36.18	74738
2019-04-12	36.40	36.54	36.27	36.38	69769
2019-04-15	36.37	36.40	36.25	36.33	38252
2019-04-16	36.42	36.48	36.37	36.42	77930
2019-04-17	36.56	36.56	36.38	36.43	77493
2019-04-18	36.57	36.57	36.32	36.43	92884
2019-04-22	36.29	36.41	36.29	36.36	78310
2019-04-23	36.36	36.62	36.36	36.58	40775
2019-04-24	36.57	36.59	36.46	36.47	53420
2019-04-25	36.35	36.50	36.22	36.37	178955
2019-04-26	36.28	36.41	36.23	36.41	85398
2019-04-29	36.46	36.67	36.46	36.57	50448
2019-04-30	36.62	36.76	36.41	36.70	53056
2019-05-01	36.77	36.87	36.57	36.57	82966
2019-05-02	36.54	36.71	36.32	36.50	213321
2019-05-03	36.64	36.87	36.61	36.82	85744
2019-05-06	36.22	36.74	36.22	36.68	48474
2019-05-07	36.40	36.45	35.92	36.16	432316
2019-05-08	36.10	36.29	35.99	36.03	80950
2019-05-09	35.72	36.02	35.52	35.97	132541
2019-05-10	35.82	36.23	35.43	36.14	293475
2019-05-13	35.47	35.60	35.15	35.27	119916
2019-05-14	35.37	35.86	35.37	35.62	85531
2019-05-15	35.38	35.81	35.33	35.73	77384
2019-05-16	35.82	36.23	35.81	36.04	62119
2019-05-17	35.71	36.17	35.71	35.88	61018
2019-05-20	35.70	35.94	35.70	35.78	177914
2019-05-21	35.97	36.21	35.97	36.16	176318
2019-05-22	36.07	36.09	35.93	35.96	81994
2019-05-23	35.67	35.67	35.29	35.49	110162
2019-05-24	35.64	35.74	35.56	35.62	92915
2019-05-28	35.63	35.72	35.24	35.24	353403
2019-05-29	35.04	35.12	34.83	35.07	96260
2019-05-30	35.12	35.24	34.89	35.03	133312
2019-05-31	34.63	34.69	34.47	34.47	52374
2019-06-03	34.54	34.88	34.54	34.74	96397
2019-06-04	35.04	35.49	35.04	35.48	79410
2019-06-05	35.64	35.73	35.46	35.70	69909
2019-06-06	35.75	36.07	35.75	35.96	54810
2019-06-07	36.08	36.37	36.08	36.15	54002
2019-06-10	36.33	36.48	36.29	36.30	32688
2019-06-11	36.54	36.60	36.31	36.37	48222
2019-06-12	36.33	36.40	36.31	36.34	79085
2019-06-13	36.44	36.54	36.36	36.49	71436
2019-06-14	36.36	36.48	36.24	36.39	56921
2019-06-17	36.39	36.39	36.23	36.25	21055
2019-06-18	36.41	36.83	36.41	36.66	59294
2019-06-19	36.66	36.80	36.63	36.71	79753
2019-06-20	37.04	37.09	36.72	36.99	137789
2019-06-21	36.91	37.12	36.91	36.76	43949
2019-06-24	36.77	36.86	36.73	36.74	74550
2019-06-25	36.75	36.78	36.52	36.54	58026
2019-06-26	36.65	36.76	36.55	36.55	57213
2019-06-27	36.64	36.73	36.60	36.66	100511
2019-06-28	36.79	36.88	36.75	36.85	78865
2019-07-01	37.25	37.37	36.99	37.13	89809
2019-07-02	37.17	37.20	36.99	37.15	99037
2019-07-03	37.21	37.41	37.21	37.38	28467
2019-07-05	37.25	37.37	37.15	37.31	39663
2019-07-08	37.15	37.21	37.08	37.16	43829
2019-07-09	37.00	37.17	37.00	37.13	49815
2019-07-10	37.27	37.41	37.21	37.27	76439
2019-07-11	37.31	37.33	37.13	37.30	37582
2019-07-12	37.38	37.50	37.38	37.50	36721
2019-07-15	37.54	37.56	37.47	37.54	72656
2019-07-16	37.50	37.52	37.38	37.46	58323
2019-07-17	37.48	37.48	37.30	37.30	35284
2019-07-18	37.23	37.65	37.23	37.61	73751
2019-07-19	37.71	37.73	37.40	37.41	40826
2019-07-22	37.49	37.54	37.43	37.48	57254
2019-07-23	37.54	37.73	37.48	37.71	58191
2019-07-24	37.69	38.02	37.69	38.02	47394
2019-07-25	37.92	37.93	37.69	37.78	66761
2019-07-26	37.87	37.94	37.76	37.90	79147
2019-07-29	37.84	37.93	37.80	37.89	38403
2019-07-30	37.66	37.73	37.63	37.71	66712
2019-07-31	37.72	37.81	37.27	37.47	76206
2019-08-01	37.44	37.80	36.97	37.07	96202
2019-08-02	36.90	36.95	36.63	36.76	79391
2019-08-05	36.28	36.29	35.54	35.77	93336
2019-08-06	35.95	36.18	35.68	36.14	48101
2019-08-07	35.78	36.22	35.46	36.13	146358
2019-08-08	36.22	36.69	36.21	36.66	65712
2019-08-09	36.53	36.67	36.24	36.48	82605
2019-08-12	36.27	36.40	36.05	36.16	128181
2019-08-13	36.15	36.92	36.12	36.66	100207
2019-08-14	36.13	36.19	35.61	35.64	70183
2019-08-15	35.78	35.87	35.48	35.77	70516
2019-08-16	35.98	36.36	35.98	36.30	76405
2019-08-19	36.72	36.80	36.65	36.72	32060
2019-08-20	36.52	36.72	36.40	36.42	37305
2019-08-21	36.74	36.79	36.67	36.76	91747
2019-08-22	36.86	36.97	36.66	36.82	54834
2019-08-23	36.60	36.80	35.71	35.82	42136
2019-08-26	36.11	36.26	36.01	36.23	118572
2019-08-27	36.43	36.50	36.07	36.15	51054
2019-08-28	36.02	36.38	36.02	36.38	63400
2019-08-29	36.69	36.87	36.54	36.78	63362
2019-08-30	37.03	37.08	36.83	36.93	80528
2019-09-03	36.71	36.81	36.53	36.78	60595
2019-09-04	37.04	37.17	37.03	37.15	32855
2019-09-05	37.46	38.02	37.46	37.78	62586
2019-09-06	37.84	37.94	37.74	37.88	60250
2019-09-09	38.01	38.40	38.01	38.37	55015
2019-09-10	38.36	38.61	38.34	38.61	50826
2019-09-11	38.73	39.00	38.55	39.00	54744
2019-09-12	38.97	39.12	38.75	38.98	61999
2019-09-13	39.11	39.22	39.05	39.10	49851
2019-09-16	38.84	38.93	38.79	38.91	28500
2019-09-17	38.80	38.92	38.70	38.92	59409
2019-09-18	38.86	38.92	38.67	38.90	42432
2019-09-19	38.93	39.10	38.84	38.84	32753
2019-09-20	38.96	39.10	38.78	38.81	33766
2019-09-23	38.49	38.74	38.47	38.63	52492
2019-09-24	38.80	38.80	38.18	38.24	101607
2019-09-25	38.23	38.50	38.11	38.44	53719
2019-09-26	38.42	38.42	38.13	38.23	62780
2019-09-27	38.34	38.46	38.04	38.22	64139
2019-09-30	38.28	38.44	38.27	38.33	53174
2019-10-01	38.39	38.39	37.49	37.50	58905
2019-10-02	37.33	37.33	36.66	36.76	96223
2019-10-03	36.72	36.92	36.32	36.92	167574
2019-10-04	36.95	37.44	36.95	37.42	118956
2019-10-07	37.33	37.55	37.27	37.27	123116
2019-10-08	36.96	37.08	36.60	36.63	105183
2019-10-09	36.86	37.07	36.83	36.93	233766
2019-10-10	36.96	37.41	36.96	37.25	229980
2019-10-11	37.70	38.12	37.70	37.72	138346
2019-10-14	37.61	37.76	37.61	37.69	26982
2019-10-15	37.86	38.26	37.79	38.12	42041
2019-10-16	38.14	38.27	38.04	38.04	34176
2019-10-17	38.16	38.29	38.02	38.12	39392
2019-10-18	38.01	38.16	37.95	38.05	37615
2019-10-21	38.23	38.43	38.23	38.42	55959
2019-10-22	38.63	38.80	38.51	38.59	55303
2019-10-23	38.48	38.63	38.45	38.62	36773
2019-10-24	38.77	38.84	38.58	38.71	38729
2019-10-25	38.69	39.15	38.69	39.13	44921
2019-10-28	39.26	39.49	39.26	39.42	31990
2019-10-29	39.37	39.63	39.36	39.51	66630
2019-10-30	39.52	39.54	39.28	39.49	82093
2019-10-31	39.33	39.33	38.97	39.27	280634
2019-11-01	39.50	39.77	39.49	39.77	33055
2019-11-04	40.00	40.17	40.00	40.14	68110
2019-11-05	40.13	40.36	40.13	40.25	520566
2019-11-06	40.29	40.37	40.18	40.35	113822
2019-11-07	40.54	40.74	40.45	40.48	96979
2019-11-08	40.44	40.60	40.30	40.60	50845
2019-11-11	40.49	40.57	40.39	40.52	35302
2019-11-12	40.53	40.71	40.45	40.54	85330
2019-11-13	40.32	40.46	40.30	40.38	52387
2019-11-14	40.20	40.27	40.09	40.26	30629
2019-11-15	40.50	40.64	40.45	40.64	115151
2019-11-18	40.57	40.63	40.47	40.61	43555
2019-11-19	40.70	40.74	40.51	40.57	62114
2019-11-20	40.40	40.42	40.10	40.33	67083
2019-11-21	40.49	40.59	40.34	40.51	72903
2019-11-22	40.57	40.74	40.57	40.71	159345
2019-11-25	40.87	41.10	40.87	41.10	138313
2019-11-26	41.13	41.13	40.91	41.06	360436
2019-11-27	41.20	41.20	41.01	41.15	192637
2019-11-29	41.14	41.14	40.96	41.04	138625
2019-12-02	41.17	41.17	40.68	40.69	215695
2019-12-03	40.41	40.41	40.03	40.28	598905
2019-12-04	40.47	40.65	40.36	40.51	463132
2019-12-05	40.58	40.60	40.37	40.55	286608
2019-12-06	40.90	41.08	40.90	40.99	264425
2019-12-09	40.95	41.01	40.86	40.89	295320
2019-12-10	40.90	40.98	40.66	40.82	80172
2019-12-11	40.87	40.88	40.72	40.75	70253
2019-12-12	40.81	41.48	40.81	41.37	135972
2019-12-13	41.42	41.56	41.06	41.15	111568
2019-12-16	41.45	41.56	41.37	41.37	234136
2019-12-17	41.52	41.56	41.44	41.45	107043
2019-12-18	41.50	41.50	41.32	41.35	110572
2019-12-19	41.44	41.47	41.36	41.44	41945
2019-12-20	41.66	41.70	41.58	41.64	40337
2019-12-23	41.51	41.51	41.39	41.43	57632
2019-12-24	41.48	41.48	41.36	41.40	57632
2019-12-26	41.50	41.55	41.44	41.55	43419
2019-12-27	41.65	41.65	41.42	41.47	47384
2019-12-30	41.51	41.51	41.18	41.21	49281
2019-12-31	41.15	41.35	41.12	41.35	53069
2020-01-02	41.48	41.71	41.39	41.71	187243
2020-01-03	41.21	41.38	41.16	41.31	378061
2020-01-06	41.00	41.29	41.00	41.29	184680
2020-01-07	41.21	41.24	41.03	41.13	98534
2020-01-08	41.08	41.43	41.07	41.25	90666
2020-01-09	41.44	41.45	41.31	41.42	61177
2020-01-10	41.53	41.53	41.19	41.24	70191
2020-01-13	41.29	41.49	41.20	41.49	65708
2020-01-14	41.49	41.70	41.46	41.52	72704
2020-01-15	41.48	41.55	41.33	41.44	61232
2020-01-16	41.61	41.76	41.50	41.76	48801
2020-01-17	41.79	41.88	41.76	41.84	260577
2020-01-21	41.64	41.78	41.55	41.56	144874
2020-01-22	41.71	41.82	41.68	41.73	48648
2020-01-23	41.60	41.77	41.30	41.74	47843
2020-01-24	41.73	41.73	41.03	41.27	84024
2020-01-27	40.51	40.76	40.43	40.57	76542
2020-01-28	40.77	41.08	40.69	40.91	41309
2020-01-29	41.10	41.14	40.78	40.79	306650
2020-01-30	40.40	40.89	40.24	40.86	215587
2020-01-31	40.61	40.67	39.93	40.10	183363
2020-02-03	40.23	40.61	40.12	40.13	136876
2020-02-04	40.56	40.93	40.56	40.75	550596
2020-02-05	41.24	41.75	41.24	41.72	697933
2020-02-06	41.87	42.00	41.71	41.77	744982
2020-02-07	41.66	41.71	41.51	41.55	127226
2020-02-10	41.47	41.71	41.45	41.71	73314
2020-02-11	41.85	42.03	41.81	41.88	152729
2020-02-12	42.07	42.27	42.02	42.08	84605
2020-02-13	41.86	41.96	41.77	41.87	36569
2020-02-14	41.91	41.91	41.54	41.72	52650
2020-02-18	41.57	41.72	41.30	41.45	60322
2020-02-19	41.55	41.65	41.53	41.58	132978
2020-02-20	41.43	41.70	41.26	41.56	88676
2020-02-21	41.35	41.41	41.11	41.22	231645
2020-02-24	40.08	40.33	39.81	39.89	570857
2020-02-25	40.04	40.04	38.39	38.57	131899
2020-02-26	38.79	39.01	38.10	38.11	72646
2020-02-27	37.37	37.95	36.46	36.46	192733
2020-02-28	35.28	36.00	34.90	35.98	232666
2020-03-02	36.16	37.50	35.72	37.50	263398
2020-03-03	37.46	38.03	35.89	36.22	440160
2020-03-04	36.88	37.72	36.50	37.68	483734
2020-03-05	36.70	37.05	36.12	36.39	177064
2020-03-06	35.15	35.94	35.06	35.79	114172
2020-03-09	33.15	34.06	32.69	33.05	241834
2020-03-10	34.10	34.47	32.64	34.44	316621
2020-03-11	33.45	33.61	32.25	32.67	194298
2020-03-12	30.30	31.42	29.22	29.22	335084
2020-03-13	31.03	32.33	29.76	32.26	399227
2020-03-16	28.27	30.86	28.27	28.84	340268
2020-03-17	29.27	30.72	28.54	30.58	223373
2020-03-18	28.65	29.55	27.48	29.15	314812
2020-03-19	28.56	29.28	27.74	28.63	196210
2020-03-20	28.71	28.81	27.10	26.94	217746
2020-03-23	26.77	26.89	25.67	25.96	265781
2020-03-24	27.39	28.48	27.24	28.43	213710
2020-03-25	28.54	30.10	27.91	28.84	260048
2020-03-26	29.15	31.00	29.15	30.94	235313
2020-03-27	29.72	30.84	29.61	29.92	184307
2020-03-30	30.10	31.08	29.92	30.98	169496
2020-03-31	30.82	30.91	30.04	30.13	175401
2020-04-01	28.92	29.24	28.38	28.67	86864
2020-04-02	28.68	29.58	28.60	29.46	209895
2020-04-03	29.31	29.66	28.66	28.96	140236
2020-04-06	30.01	31.02	30.01	30.82	137857
2020-04-07	31.87	32.08	30.87	30.87	160579
2020-04-08	31.24	32.31	31.08	32.17	185908
2020-04-09	32.67	33.33	32.62	32.94	401730
2020-04-13	32.85	32.85	32.03	32.31	139882
2020-04-14	32.92	33.14	32.55	33.06	181502
2020-04-15	32.17	32.24	31.73	31.93	103166
2020-04-16	31.98	32.04	31.49	31.82	102864
2020-04-17	32.79	32.99	32.40	32.95	137321
2020-04-20	32.31	32.89	32.23	32.39	181590
2020-04-21	31.68	31.92	31.32	31.41	81032
2020-04-22	31.96	31.99	31.70	31.79	67599
2020-04-23	32.07	32.36	31.84	31.86	109975
2020-04-24	31.92	32.38	31.74	32.28	275805
2020-04-27	32.49	33.23	32.49	33.08	72087
2020-04-28	33.54	33.79	33.13	33.21	467476
2020-04-29	33.93	34.18	33.69	33.95	71364
2020-04-30	33.43	33.43	33.03	33.20	83793
2020-05-01	32.57	32.57	32.06	32.18	54547
2020-05-04	31.88	32.09	31.63	32.05	117474
2020-05-05	32.41	32.62	32.20	32.20	121684
2020-05-06	32.39	32.42	31.78	31.79	59854
2020-05-07	32.11	32.39	31.99	32.02	76205
2020-05-08	32.44	32.76	32.41	32.71	61221
2020-05-11	32.41	32.69	32.26	32.56	49225
2020-05-12	32.65	32.74	31.83	31.88	36686
2020-05-13	31.68	31.68	30.75	31.01	79971
2020-05-14	30.66	31.61	30.39	31.60	78236
2020-05-15	31.30	31.58	31.17	31.56	56642
2020-05-18	32.36	32.95	32.36	32.78	45638
2020-05-19	32.68	32.73	32.28	32.28	49296
2020-05-20	32.64	32.94	32.60	32.76	118962
2020-05-21	32.71	32.83	32.49	32.53	193504
2020-05-22	32.45	32.55	32.26	32.54	76149
2020-05-26	33.34	33.77	33.34	33.44	42149
2020-05-27	34.13	34.43	33.80	34.43	96465
2020-05-28	34.51	34.61	34.05	34.08	48679
2020-05-29	33.85	34.20	33.55	34.19	89402
2020-06-01	33.98	34.30	33.94	34.16	27365
2020-06-02	34.30	34.55	34.30	34.54	64608
2020-06-03	34.94	35.37	34.94	35.25	115063
2020-06-04	35.08	35.63	35.04	35.62	31112
2020-06-05	36.70	37.01	36.49	36.53	63130
2020-06-08	36.76	37.22	36.75	37.21	61309
2020-06-09	36.68	36.73	36.37	36.60	43166
2020-06-10	36.47	36.47	35.81	35.81	71941
2020-06-11	34.61	34.76	33.37	33.38	125454
2020-06-12	34.30	34.30	33.33	33.89	37482
2020-06-15	33.00	34.37	32.98	34.19	116572
2020-06-16	35.27	35.27	34.20	34.69	168928
2020-06-17	34.85	34.85	34.36	34.44	85493
2020-06-18	34.13	34.51	34.13	34.42	66909
2020-06-19	34.83	34.83	33.99	33.99	194298
2020-06-22	33.86	34.00	33.69	33.89	41483
2020-06-23	34.20	34.20	33.83	33.83	62598
2020-06-24	33.61	33.61	32.75	32.92	170502
2020-06-25	32.82	33.41	32.82	33.41	97059
2020-06-26	33.21	33.21	32.46	32.60	119998
2020-06-29	32.83	33.15	32.74	33.12	61360
2020-06-30	33.14	33.71	33.14	33.54	81682
2020-07-01	33.61	33.75	33.29	33.32	80000
2020-07-02	33.74	33.98	33.41	33.48	47514
2020-07-06	33.87	34.06	33.67	33.80	64452
2020-07-07	33.50	33.53	33.20	33.23	58954
2020-07-08	33.34	33.49	33.10	33.36	63945
2020-07-09	33.30	33.30	32.52	32.75	90480
2020-07-10	32.71	33.50	32.71	33.46	106651
2020-07-13	33.78	33.96	33.48	33.52	99483
2020-07-14	33.35	33.87	33.23	33.87	101629
2020-07-15	34.33	34.38	34.06	34.29	101567
2020-07-16	34.05	34.48	34.02	34.32	65202
2020-07-17	34.44	34.49	34.31	34.41	52701
2020-07-20	34.28	34.29	34.11	34.20	45620
2020-07-21	34.46	34.82	34.44	34.66	70288
2020-07-22	34.70	34.85	34.60	34.83	32727
2020-07-23	34.81	35.02	34.69	34.82	140588
2020-07-24	34.59	34.66	34.20	34.29	78002
2020-07-27	34.27	34.31	34.05	34.31	27311
2020-07-28	34.19	34.47	34.19	34.29	29663
2020-07-29	34.30	34.74	34.30	34.65	75837
2020-07-30	34.04	34.24	33.95	34.19	33309
2020-07-31	34.11	34.16	33.73	34.16	37966
2020-08-03	34.18	34.42	34.12	34.33	45098
2020-08-04	34.25	34.45	34.25	34.43	68744
2020-08-05	34.60	34.73	34.54	34.60	32575
2020-08-06	34.68	34.68	34.49	34.58	29156
2020-08-07	34.48	35.05	34.48	35.04	173396
2020-08-10	35.06	35.41	35.06	35.39	41894
2020-08-11	35.73	35.96	35.36	35.39	62256
2020-08-12	35.79	35.79	35.51	35.61	34990
2020-08-13	35.29	35.33	35.11	35.20	36481
2020-08-14	35.01	35.38	35.01	35.29	42572
2020-08-17	35.25	35.25	35.09	35.10	78810
2020-08-18	35.09	35.13	34.92	34.92	46942
2020-08-19	34.96	35.16	34.77	34.83	106431
2020-08-20	34.58	34.72	34.58	34.61	36353
2020-08-21	34.47	34.65	34.47	34.59	50550
2020-08-24	34.72	35.05	34.66	35.05	25727
2020-08-25	35.21	35.25	34.95	35.09	38557
2020-08-26	35.06	35.06	34.81	34.92	35929
2020-08-27	34.89	35.24	34.89	35.15	25514
2020-08-28	35.15	35.35	35.08	35.35	31034
2020-08-31	35.22	35.24	35.05	35.06	70611
2020-09-01	34.93	35.04	34.82	34.95	65485
2020-09-02	34.99	35.60	34.99	35.52	64067
2020-09-03	35.47	35.88	34.59	34.79	41820
2020-09-04	35.03	35.25	34.50	34.92	53090
2020-09-08	34.69	34.69	34.15	34.27	28446
2020-09-09	34.55	34.91	34.36	34.63	34105
2020-09-10	34.65	34.75	34.17	34.21	35522
2020-09-11	34.30	34.64	34.28	34.51	104194
2020-09-14	34.71	35.05	34.70	34.91	26865
2020-09-15	35.02	35.06	34.75	34.75	29984
2020-09-16	34.91	35.16	34.78	34.80	51030
2020-09-17	34.54	34.83	34.38	34.65	46856
2020-09-18	34.72	34.76	34.39	34.25	30142
2020-09-21	33.78	33.78	33.17	33.57	47666
2020-09-22	33.54	33.84	33.47	33.63	68374
2020-09-23	33.66	33.86	33.09	33.09	26409
2020-09-24	33.02	33.47	32.81	33.15	53787
2020-09-25	32.98	33.53	32.98	33.46	18801
2020-09-28	33.87	34.15	33.87	34.03	29179
2020-09-29	33.90	34.04	33.66	33.77	47153
2020-09-30	33.90	34.32	33.90	34.02	63470
2020-10-01	34.11	34.22	33.77	33.98	32900
2020-10-02	33.46	34.19	33.46	34.01	28291
2020-10-05	34.17	34.54	34.17	34.46	31209
2020-10-06	34.56	34.78	34.13	34.18	10258
2020-10-07	34.39	34.86	34.39	34.79	153828
2020-10-08	34.98	35.12	34.88	35.07	40790
2020-10-09	35.29	35.32	35.09	35.11	38009
2020-10-12	35.29	35.51	35.29	35.45	32395
2020-10-13	35.28	35.37	34.98	35.08	40443
2020-10-14	35.18	35.18	34.89	34.90	124953
2020-10-15	34.54	35.01	34.54	35.01	21611
2020-10-16	35.06	35.34	35.06	35.17	38171
2020-10-19	35.29	35.32	34.68	34.71	36137
2020-10-20	34.93	35.04	34.68	34.68	28806
2020-10-21	34.65	34.75	34.60	34.60	15633
2020-10-22	34.56	34.94	34.56	34.92	18088
2020-10-23	34.89	35.00	34.70	34.87	24668
2020-10-26	34.45	34.54	33.87	34.15	30632
2020-10-27	34.08	34.08	33.61	33.61	33264
2020-10-28	33.01	33.29	32.69	32.70	46062
2020-10-29	32.57	33.25	32.56	32.98	40074
2020-10-30	32.78	33.12	32.68	33.12	38844
2020-11-02	33.46	33.82	33.35	33.74	47102
2020-11-03	34.15	34.66	34.13	34.45	31922
2020-11-04	34.42	35.14	34.35	34.54	43797
2020-11-05	34.80	35.28	34.80	35.11	34047
2020-11-06	34.96	35.18	34.88	34.93	53867
2020-11-09	36.59	36.97	36.16	36.17	55327
2020-11-10	36.23	36.77	36.18	36.68	52597
2020-11-11	36.98	36.98	36.45	36.61	43318
2020-11-12	36.43	36.43	35.99	36.24	24134
2020-11-13	36.37	36.85	36.37	36.85	21646
2020-11-16	37.37	37.37	37.09	37.33	151810
2020-11-17	36.96	37.24	36.83	37.15	25207
2020-11-18	37.14	37.42	36.88	36.88	99691
2020-11-19	36.69	36.90	36.59	36.90	26380
2020-11-20	36.73	36.94	36.68	36.73	37413
2020-11-23	36.90	37.21	36.88	37.13	15208
2020-11-24	37.39	37.92	37.39	37.92	438936
2020-11-25	37.78	37.78	37.50	37.63	35892
2020-11-27	37.69	37.85	37.61	37.63	14841
2020-11-30	37.46	37.50	37.26	37.34	39544
2020-12-01	37.69	38.05	37.67	37.68	17094
2020-12-02	37.60	37.90	37.58	37.87	38984
2020-12-03	37.83	38.05	37.76	37.89	33361
2020-12-04	38.07	38.37	38.02	38.37	20186
2020-12-07	38.21	38.21	38.06	38.16	28810
2020-12-08	37.89	38.46	37.89	38.41	46113
2020-12-09	38.44	38.58	38.32	38.49	33162
2020-12-10	38.26	38.32	38.13	38.24	45539
2020-12-11	38.05	38.19	37.91	38.14	29631
2020-12-14	38.40	38.44	37.83	37.84	52521
2020-12-15	38.07	38.34	37.89	38.29	27678
2020-12-16	38.24	38.33	38.14	38.24	18586
2020-12-17	38.28	38.39	38.25	38.36	54522
2020-12-18	38.52	38.52	38.04	38.05	39149
2020-12-21	37.75	38.10	37.48	38.01	59939
2020-12-22	38.01	38.01	37.73	37.74	251572
2020-12-23	37.87	38.22	37.87	38.03	17255
2020-12-24	38.04	38.12	37.96	38.11	30703
2020-12-28	38.32	38.38	38.16	38.19	46496
2020-12-29	38.41	38.41	38.03	38.11	41289
2020-12-30	38.18	38.35	38.18	38.25	37729
2020-12-31	38.29	38.61	38.14	38.56	35774
2021-01-04	38.62	38.65	37.76	38.09	40966
2021-01-05	37.98	38.42	37.93	38.33	53400
2021-01-06	38.33	39.47	38.33	39.21	58446
2021-01-07	39.34	39.82	39.34	39.71	32884
2021-01-08	39.70	39.70	39.32	39.66	41656
2021-01-11	39.26	39.86	39.26	39.73	40509
2021-01-12	39.70	40.00	39.70	39.95	40582
2021-01-13	39.93	39.99	39.82	39.89	58172
2021-01-14	39.96	40.35	39.96	40.19	23918
2021-01-15	39.80	39.91	39.56	39.77	37834
2021-01-19	39.90	40.03	39.83	39.91	73886
2021-01-20	39.98	39.99	39.84	39.98	64605
2021-01-21	39.87	40.00	39.76	39.91	57725
2021-01-22	39.43	39.65	39.43	39.56	46302
2021-01-25	39.34	39.49	39.14	39.48	49795
2021-01-26	39.45	39.61	39.35	39.37	96215
2021-01-27	38.83	39.01	38.38	38.43	60256
2021-01-28	38.72	39.32	38.72	38.92	49940
2021-01-29	38.74	38.96	38.26	38.29	22164
2021-02-01	38.68	38.76	38.35	38.60	23010
2021-02-02	38.89	39.35	38.89	39.20	34362
2021-02-03	39.21	39.23	39.01	39.19	17295
2021-02-04	39.13	39.66	39.13	39.66	41407
2021-02-05	39.78	39.94	39.75	39.77	26301
2021-02-08	39.79	40.11	39.79	40.11	55433
2021-02-09	39.96	40.21	39.94	40.14	35856
2021-02-10	40.20	40.20	39.92	40.06	32484
2021-02-11	40.11	40.16	39.91	40.14	29284
2021-02-12	40.12	40.38	40.12	40.38	18038
2021-02-16	40.51	40.58	40.44	40.49	37458
2021-02-17	40.32	40.62	40.32	40.60	80585
2021-02-18	40.36	40.57	40.33	40.51	21787
2021-02-19	40.58	40.80	40.58	40.65	18998
2021-02-22	40.45	40.89	40.45	40.75	33031
2021-02-23	40.58	40.91	40.53	40.82	72136
2021-02-24	40.72	41.41	40.72	41.34	27938
2021-02-25	41.36	41.39	40.54	40.65	33687
2021-02-26	40.81	40.81	40.16	40.16	29304
2021-03-01	40.60	41.26	40.60	41.08	53076
2021-03-02	41.01	41.27	40.97	41.00	30792
2021-03-03	40.92	41.26	40.91	40.91	29525
2021-03-04	40.84	41.10	40.09	40.49	34287
2021-03-05	41.02	41.60	40.64	41.52	12511
2021-03-08	41.52	42.34	41.52	41.82	15552
2021-03-09	41.98	42.25	41.82	41.83	28312
2021-03-10	42.00	42.55	42.00	42.42	17470
2021-03-11	42.46	42.56	42.24	42.35	22435
2021-03-12	42.36	42.63	42.36	42.62	27852
2021-03-15	42.78	42.81	42.40	42.81	37220
2021-03-16	42.74	42.74	42.54	42.64	67676
2021-03-17	42.58	42.69	42.37	42.69	15808
2021-03-18	42.65	42.98	42.44	42.44	11462
2021-03-19	42.17	42.40	42.12	42.04	11297
2021-03-22	42.05	42.20	41.98	42.18	22205
2021-03-23	41.97	42.07	41.62	41.66	29221
2021-03-24	41.99	42.17	41.76	41.76	34821
2021-03-25	41.61	42.27	41.55	42.20	64894
2021-03-26	42.39	43.00	42.36	43.00	15090
2021-03-29	42.80	43.05	42.73	42.93	25802
2021-03-30	42.80	42.93	42.76	42.83	31482
2021-03-31	42.89	42.91	42.64	42.66	23624
2021-04-01	42.63	42.88	42.60	42.85	23907
2021-04-05	43.05	43.40	43.05	43.22	25033
2021-04-06	43.16	43.30	43.12	43.17	60536
2021-04-07	43.10	43.18	43.05	43.16	127062
2021-04-08	43.13	43.17	43.03	43.14	14397
2021-04-09	43.27	43.44	43.17	43.44	51021
2021-04-12	43.50	43.51	43.35	43.42	19581
2021-04-13	43.42	43.44	43.17	43.39	14503
2021-04-14	43.35	43.69	43.35	43.55	73291
2021-04-15	43.77	43.84	43.66	43.81	18132
2021-04-16	44.02	44.24	44.02	44.17	22091
2021-04-19	44.21	44.21	44.01	44.08	28419
2021-04-20	43.91	43.97	43.73	43.84	15562
2021-04-21	43.75	44.34	43.75	44.31	27125
2021-04-22	44.24	44.25	43.81	43.87	29076
2021-04-23	43.73	44.26	43.73	44.17	17218
2021-04-26	44.26	44.26	44.01	44.03	15462
2021-04-27	44.02	44.11	43.99	44.10	14922
2021-04-28	44.11	44.24	44.11	44.11	14917
2021-04-29	44.30	44.48	44.15	44.44	15231
2021-04-30	44.38	44.38	44.17	44.21	19892
2021-05-03	44.43	44.82	44.43	44.70	29376
2021-05-04	44.50	44.69	44.42	44.69	21771
2021-05-05	44.91	45.14	44.80	44.96	33719
2021-05-06	44.93	45.38	44.86	45.36	13798
2021-05-07	45.29	45.69	45.29	45.68	18542
2021-05-10	45.72	46.12	45.67	45.67	47853
2021-05-11	45.49	45.49	44.91	45.09	31925
2021-05-12	45.00	45.08	44.42	44.48	25530
2021-05-13	44.35	45.27	44.35	45.09	22061
2021-05-14	45.30	45.67	45.30	45.59	24351
2021-05-17	45.59	45.65	45.48	45.61	19403
2021-05-18	45.53	45.58	45.24	45.24	85620
2021-05-19	44.79	44.95	44.53	44.95	11973
2021-05-20	44.97	45.32	44.90	45.21	10711
2021-05-21	45.38	45.54	45.30	45.30	12778
2021-05-24	45.60	45.65	45.44	45.53	23328
2021-05-25	45.54	45.72	45.18	45.20	23835
2021-05-26	45.22	45.36	45.16	45.34	16760
2021-05-27	45.63	45.68	45.42	45.54	29107
2021-05-28	45.67	45.67	45.49	45.50	19229
2021-06-01	45.93	45.93	45.57	45.66	19111
2021-06-02	45.61	45.79	45.61	45.67	11244
2021-06-03	45.57	45.91	45.51	45.88	7598
2021-06-04	46.01	46.07	45.84	46.04	88901
2021-06-07	46.08	46.08	45.72	45.76	30258
2021-06-08	45.70	45.74	45.44	45.69	21453
2021-06-09	45.66	45.72	45.52	45.52	31561
2021-06-10	45.79	45.88	45.46	45.46	11856
2021-06-11	45.53	45.53	45.34	45.44	26078
2021-06-14	45.41	45.41	44.94	45.18	21279
2021-06-15	45.26	45.43	45.13	45.34	107354
2021-06-16	45.30	45.30	44.91	45.05	33002
2021-06-17	45.06	45.06	43.98	44.26	28324
2021-06-18	43.84	43.84	43.31	43.11	28221
2021-06-21	43.33	43.95	43.33	43.92	29510
2021-06-22	43.92	44.12	43.80	44.00	13952
2021-06-23	44.07	44.07	43.85	43.85	21732
2021-06-24	44.06	44.21	43.95	44.16	26132
2021-06-25	44.36	44.47	44.32	44.45	15245
2021-06-28	44.42	44.42	44.10	44.19	25605
2021-06-29	44.43	44.50	44.06	44.10	16305
2021-06-30	44.09	44.38	44.09	44.37	16188
2021-07-01	44.62	44.70	44.53	44.67	8135
2021-07-02	44.67	44.81	44.61	44.77	9758
2021-07-06	44.62	44.62	44.00	44.21	17168
2021-07-07	44.04	44.31	43.98	44.25	22161
2021-07-08	43.75	43.98	43.55	43.75	26406
2021-07-09	44.17	44.59	44.17	44.54	20467
2021-07-12	44.38	44.80	44.38	44.74	18741
2021-07-13	44.65	44.72	44.47	44.49	33172
2021-07-14	44.51	44.72	44.23	44.38	37755
2021-07-15	44.02	44.41	44.02	44.29	19261
2021-07-16	44.50	44.50	43.78	43.82	37482
2021-07-19	43.21	43.27	42.67	42.97	143951
2021-07-20	43.05	43.84	43.05	43.64	21638
2021-07-21	44.15	44.28	44.03	44.21	29404
2021-07-22	44.06	44.06	43.80	43.95	18860
2021-07-23	44.05	44.08	43.88	44.04	38899
2021-07-26	43.96	44.34	43.96	44.32	8040
2021-07-27	44.06	44.37	44.06	44.31	14560
2021-07-28	44.38	44.44	44.15	44.25	11958
2021-07-29	44.54	44.72	44.48	44.60	26057
2021-07-30	44.53	44.74	44.38	44.45	13666
2021-08-02	44.60	44.94	44.36	44.36	29901
2021-08-03	44.15	44.88	44.15	44.87	39333
2021-08-04	44.55	44.66	44.29	44.29	16621
2021-08-05	44.43	44.51	44.40	44.49	14105
2021-08-06	44.75	45.00	44.75	44.93	14359
2021-08-09	44.86	45.02	44.73	44.95	15911
2021-08-10	45.02	45.51	45.02	45.50	23283
2021-08-11	45.63	45.78	45.49	45.78	7963
2021-08-12	45.82	45.92	45.70	45.91	10679
2021-08-13	45.81	45.93	45.78	45.90	12542
2021-08-16	45.68	45.96	45.46	45.96	15562
2021-08-17	45.70	45.96	45.43	45.76	29802
2021-08-18	45.58	45.82	45.20	45.20	5820
2021-08-19	44.73	45.10	44.72	44.88	24525
2021-08-20	44.88	45.17	44.88	45.09	22781
2021-08-23	45.50	45.59	45.45	45.45	16977
2021-08-24	45.59	45.65	45.53	45.57	18966
2021-08-25	45.57	45.95	45.47	45.78	23508
2021-08-26	45.81	45.81	45.44	45.46	17131
2021-08-27	45.46	45.85	45.46	45.79	17175
2021-08-30	45.85	45.85	45.51	45.51	12970
2021-08-31	45.47	45.67	45.47	45.53	10242
2021-09-01	45.51	45.51	45.09	45.24	21566
2021-09-02	45.42	45.66	45.42	45.58	12029
2021-09-03	45.54	45.55	45.42	45.49	9464
2021-09-07	45.42	45.42	45.13	45.13	9612
2021-09-08	45.04	45.13	44.93	45.05	18442
2021-09-09	45.17	45.26	44.90	44.95	14837
2021-09-10	45.16	45.16	44.68	44.68	8281
2021-09-13	45.01	45.26	44.85	45.10	15852
2021-09-14	45.20	45.20	44.45	44.50	18875
2021-09-15	44.62	45.22	44.62	45.13	9221
2021-09-16	45.26	45.26	44.83	45.01	9719
2021-09-17	44.89	44.93	44.75	44.60	46254
2021-09-20	43.82	44.01	43.30	43.78	43319
2021-09-21	44.00	44.14	43.67	43.75	15243
2021-09-22	44.08	44.48	44.08	44.22	22556
2021-09-23	44.45	45.11	44.45	44.91	17710
2021-09-24	44.85	45.15	44.85	45.06	29091
2021-09-27	45.28	45.58	45.28	45.47	10913
2021-09-28	45.40	45.60	44.97	45.01	20564
2021-09-29	45.14	45.40	45.01	45.20	15767
2021-09-30	45.40	45.40	44.46	44.46	28069
2021-10-01	44.61	45.17	44.39	45.04	23260
2021-10-04	44.96	45.44	44.82	44.89	147446
2021-10-05	45.16	45.55	45.07	45.33	109483
2021-10-06	44.88	45.32	44.71	45.32	24795
2021-10-07	45.60	46.00	45.60	45.77	16605
2021-10-08	45.81	46.12	45.81	46.03	15468
2021-10-11	46.04	46.31	45.77	45.77	9585
2021-10-12	45.77	45.86	45.52	45.61	14092
2021-10-13	45.64	45.66	45.16	45.56	25711
2021-10-14	45.98	46.32	45.90	46.30	29534
2021-10-15	46.53	46.75	46.53	46.61	17883
2021-10-18	46.53	46.64	46.37	46.46	16965
2021-10-19	46.74	46.83	46.61	46.82	21108
2021-10-20	46.96	47.30	46.81	47.27	22561
2021-10-21	47.29	47.29	47.02	47.22	6702
2021-10-22	47.16	47.37	47.06	47.36	9565
2021-10-25	47.42	47.48	47.32	47.40	15828
2021-10-26	47.42	47.56	47.37	47.47	90381
2021-10-27	47.29	47.34	46.85	46.86	13600
2021-10-28	46.89	47.23	46.89	47.18	9234
2021-10-29	47.21	47.33	47.11	47.20	14501
2021-11-01	47.45	47.45	47.21	47.34	32887
2021-11-02	47.45	47.65	47.45	47.58	28976
2021-11-03	47.39	47.85	47.39	47.81	14127
2021-11-04	47.73	47.73	47.33	47.59	8930
2021-11-05	48.09	48.11	47.92	47.96	8230
2021-11-08	48.24	48.24	47.98	48.06	22438
2021-11-09	47.93	47.98	47.79	47.98	10926
2021-11-10	47.97	48.06	47.73	47.85	15986
2021-11-11	47.93	47.93	47.75	47.81	13312
2021-11-12	47.96	47.96	47.75	47.87	17305
2021-11-15	48.10	48.10	47.81	47.83	20439
2021-11-16	47.95	48.12	47.86	47.90	11626
2021-11-17	47.85	47.90	47.72	47.75	13391
2021-11-18	47.77	47.77	47.32	47.50	18248
2021-11-19	47.23	47.23	46.91	46.94	19308
2021-11-22	47.11	47.79	47.11	47.41	19472
2021-11-23	47.48	47.92	47.46	47.89	14745
2021-11-24	47.65	47.97	47.65	47.93	20968
2021-11-26	46.96	47.07	46.64	46.92	31200
2021-11-29	47.37	47.37	46.90	47.07	16511
2021-11-30	46.58	46.72	46.02	46.03	20932
2021-12-01	46.63	47.04	45.76	45.78	26091
2021-12-02	45.97	46.89	45.91	46.63	31812
2021-12-03	46.97	46.97	46.24	46.60	27364
2021-12-06	46.99	47.33	46.99	47.05	14003
2021-12-07	47.41	47.72	47.41	47.58	24667
2021-12-08	47.70	47.70	47.27	47.42	20292
2021-12-09	47.29	47.61	47.29	47.49	5307
2021-12-10	47.92	48.13	47.76	48.13	11958
2021-12-13	47.91	47.96	47.71	47.81	18777
2021-12-14	47.51	48.11	47.51	47.99	23022
2021-12-15	48.00	48.50	47.93	48.48	23147
2021-12-16	48.67	49.24	48.67	48.92	20923
2021-12-17	48.50	48.50	47.93	47.67	38435
2021-12-20	47.21	47.21	46.76	47.13	22734
2021-12-21	47.41	47.75	47.41	47.66	6011
2021-12-22	47.63	48.00	47.63	47.99	16667
2021-12-23	48.12	48.41	48.12	48.23	16369
2021-12-27	48.28	48.71	48.24	48.71	12314
2021-12-28	48.86	48.95	48.72	48.76	9904
2021-12-29	48.79	48.94	48.79	48.82	34754
2021-12-30	48.87	49.01	48.78	48.78	218267
2021-12-31	48.83	48.89	48.71	48.75	23146
2022-01-03	48.79	49.15	48.73	49.15	72121
2022-01-04	49.30	49.92	49.30	49.74	22903
2022-01-05	49.92	50.27	49.46	49.46	24407
2022-01-06	49.65	49.93	49.56	49.78	108980
2022-01-07	49.82	50.23	49.82	50.14	47449
2022-01-10	50.12	50.26	49.74	50.25	77468
2022-01-11	50.24	50.67	49.96	50.64	108173
2022-01-12	50.71	50.73	50.32	50.53	43458
2022-01-13	50.65	50.83	50.32	50.44	58981
2022-01-14	50.17	50.54	49.96	50.52	56742
2022-01-18	50.09	50.09	49.52	49.67	63373
2022-01-19	49.99	49.99	49.10	49.10	147881
2022-01-20	49.30	49.71	48.79	48.87	147979
2022-01-21	48.71	48.88	48.03	48.13	81085
2022-01-24	47.56	48.23	46.60	48.18	254457
2022-01-25	47.71	48.51	47.06	48.21	116950
2022-01-26	48.33	48.80	47.49	47.90	46966
2022-01-27	48.01	48.58	47.49	47.71	56194
2022-01-28	47.59	48.33	47.29	48.33	78699
2022-01-31	48.12	48.66	47.97	48.65	68633
2022-02-01	48.59	49.03	48.41	49.00	52763
2022-02-02	48.90	49.51	48.81	49.43	178597
2022-02-03	49.42	49.42	48.97	48.99	129933
2022-02-04	48.98	49.40	48.67	49.06	65948
2022-02-07	49.19	49.34	48.88	49.09	68082
2022-02-08	49.16	49.47	49.02	49.40	72038
2022-02-09	49.73	49.79	49.59	49.68	202752
2022-02-10	49.16	49.74	48.93	49.12	454957
2022-02-11	49.12	49.46	48.55	48.72	105194
2022-02-14	48.70	48.70	47.85	48.19	163958
2022-02-15	48.38	48.77	48.38	48.66	55368
2022-02-16	48.57	48.90	48.50	48.74	105665
2022-02-17	48.52	48.52	47.99	48.08	181665
2022-02-18	47.88	48.21	47.70	47.88	117569
2022-02-22	47.78	47.94	47.14	47.47	185451
2022-02-23	47.74	47.79	46.88	46.95	114760
2022-02-24	46.08	46.71	45.67	46.68	277122
2022-02-25	46.89	48.15	46.89	48.05	66905
2022-02-28	47.20	47.81	47.11	47.76	45477
2022-03-01	47.53	47.68	46.63	46.89	41682
2022-03-02	47.18	48.15	47.18	47.92	150187
2022-03-03	48.14	48.25	47.74	47.96	66837
2022-03-04	47.45	47.82	47.29	47.80	31711
2022-03-07	47.53	47.66	46.70	46.72	90483
2022-03-08	46.98	47.41	46.40	46.43	58420
2022-03-09	47.02	47.50	47.00	47.12	65861
2022-03-10	46.71	47.11	46.68	47.08	41840
2022-03-11	47.36	47.43	46.79	46.79	45265
2022-03-14	47.12	47.50	46.75	46.95	48328
2022-03-15	46.98	47.51	46.88	47.43	36019
2022-03-16	47.79	48.07	47.33	48.06	51982
2022-03-17	47.99	48.62	47.92	48.61	70147
2022-03-18	48.52	48.79	48.24	48.50	211112
2022-03-21	48.71	49.00	48.53	48.78	166101
2022-03-22	48.93	49.24	48.88	49.06	40335
2022-03-23	48.86	49.03	48.53	48.54	137205
2022-03-24	48.74	49.01	48.64	48.97	44579
2022-03-25	49.01	49.50	49.01	49.49	97698
2022-03-28	49.29	49.38	48.98	49.38	46832
2022-03-29	49.65	49.71	49.24	49.62	71009
2022-03-30	49.66	49.85	49.48	49.63	42155
2022-03-31	49.53	49.59	48.87	48.90	35230
2022-04-01	49.12	49.16	48.69	49.06	85579
2022-04-04	48.74	48.99	48.66	48.93	122669
2022-04-05	48.89	49.35	48.64	48.67	84111
2022-04-06	48.49	49.02	48.49	48.90	98718
2022-04-07	48.88	49.48	48.69	49.30	58142
2022-04-08	49.40	49.86	49.33	49.68	15896
2022-04-11	49.59	49.76	49.13	49.18	120998
2022-04-12	49.30	49.65	48.82	48.97	29475
2022-04-13	49.01	49.19	48.80	49.18	28266
2022-04-14	49.26	49.45	49.00	49.03	78177
2022-04-18	48.96	49.33	48.96	49.11	23968
2022-04-19	49.07	49.64	49.07	49.54	204923
2022-04-20	49.79	50.22	49.79	50.01	45064
2022-04-21	50.29	50.48	49.41	49.49	60679
2022-04-22	49.32	49.34	48.05	48.05	36949
2022-04-25	47.74	48.14	46.97	48.06	36851
2022-04-26	47.83	48.05	47.41	47.42	28792
2022-04-27	47.48	47.95	47.24	47.45	133124
2022-04-28	47.75	48.19	47.23	48.04	43059
2022-04-29	47.75	47.82	46.58	46.62	43546
2022-05-02	46.70	47.07	46.04	46.83	55648
2022-05-03	46.87	47.68	46.87	47.33	48218
2022-05-04	47.34	48.74	47.34	48.68	325637
2022-05-05	48.32	48.32	47.16	47.57	48958
2022-05-06	47.47	47.73	47.05	47.65	59703
2022-05-09	47.12	47.12	46.38	46.57	57484
2022-05-10	46.92	47.18	46.04	46.44	60792
2022-05-11	46.49	47.25	46.17	46.18	43220
2022-05-12	46.10	46.31	45.49	46.19	70582
2022-05-13	46.48	46.88	46.41	46.80	45095
2022-05-16	46.72	47.35	46.70	47.00	54547
2022-05-17	47.48	47.64	47.28	47.61	46994
2022-05-18	47.37	47.37	45.92	46.11	45371
2022-05-19	45.47	45.88	45.20	45.48	36022
2022-05-20	45.78	45.94	44.70	45.53	69546
2022-05-23	46.15	46.71	46.02	46.46	120767
2022-05-24	46.25	46.79	45.82	46.70	81908
2022-05-25	46.69	47.30	46.65	47.13	51307
2022-05-26	47.43	47.90	47.43	47.71	53820
2022-05-27	47.82	48.40	47.81	48.40	46310
2022-05-31	48.15	48.45	47.98	48.03	43653
2022-06-01	48.29	48.29	47.37	47.73	40151
2022-06-02	47.72	48.02	47.14	48.02	46294
2022-06-03	47.86	48.02	47.70	47.74	36062
2022-06-06	48.08	48.25	47.84	47.93	47277
2022-06-07	47.65	48.43	47.65	48.42	29470
2022-06-08	48.13	48.22	47.67	47.73	21745
2022-06-09	47.63	47.64	46.61	46.61	51133
2022-06-10	46.02	46.03	45.55	45.68	105377
2022-06-13	44.72	44.81	43.94	44.12	75028
2022-06-14	44.52	44.55	43.76	44.12	84252
2022-06-15	44.32	44.57	43.58	44.18	49527
2022-06-16	43.32	43.32	42.84	43.14	59428
2022-06-17	43.14	43.29	42.55	42.46	54352
2022-06-21	43.19	43.65	43.14	43.53	24534
2022-06-22	42.84	43.58	42.84	43.14	20683
2022-06-23	43.31	43.36	42.61	43.12	44238
2022-06-24	43.41	44.17	43.30	44.17	38195
2022-06-27	44.37	44.54	44.24	44.33	31582
2022-06-28	44.78	45.11	43.99	44.14	39841
2022-06-29	44.17	44.33	43.82	43.90	32020
2022-06-30	43.48	43.88	43.26	43.65	47532
2022-07-01	43.61	44.17	43.21	44.11	38333
2022-07-05	43.47	43.53	42.70	43.53	18702
2022-07-06	43.48	43.70	43.07	43.46	23610
2022-07-07	43.75	44.21	43.75	44.12	14416
2022-07-08	44.16	44.37	44.07	44.13	30494
2022-07-11	44.10	44.12	43.84	43.92	51088
2022-07-12	43.66	43.93	43.40	43.54	12510
2022-07-13	43.16	43.55	43.15	43.21	20376
2022-07-14	42.44	42.73	42.17	42.71	59595
2022-07-15	43.14	43.64	43.14	43.61	32600
2022-07-18	43.99	43.99	43.38	43.44	14873
2022-07-19	43.74	44.38	43.74	44.37	147514
2022-07-20	44.29	44.42	44.09	44.32	11049
2022-07-21	44.08	44.50	43.92	44.50	21424
2022-07-22	44.68	44.78	44.27	44.47	15468
2022-07-25	44.62	45.05	44.62	44.95	24963
2022-07-26	44.80	44.81	44.57	44.63	14528
2022-07-27	44.65	45.24	44.41	45.15	97634
2022-07-28	45.12	45.39	44.61	45.23	24152
2022-07-29	45.38	45.88	45.38	45.83	21561
2022-08-01	45.49	45.73	45.43	45.68	39818
2022-08-02	45.63	45.81	45.33	45.35	48614
2022-08-03	45.61	45.75	45.47	45.62	20006
2022-08-04	45.65	45.65	45.24	45.26	30240
2022-08-05	45.20	45.54	45.20	45.52	12326
2022-08-08	45.63	45.80	45.49	45.55	14002
2022-08-09	45.61	45.85	45.61	45.78	17109
2022-08-10	46.31	46.43	46.19	46.41	21279
2022-08-11	46.69	47.00	46.69	46.73	14314
2022-08-12	46.91	47.38	46.81	47.35	32478
2022-08-15	46.89	47.32	46.89	47.30	8244
2022-08-16	47.26	47.77	47.26	47.60	160746
2022-08-17	47.30	47.62	47.22	47.43	25946
2022-08-18	47.55	47.74	47.49	47.70	13822
2022-08-19	47.57	47.59	47.36	47.49	19143
2022-08-22	46.94	47.05	46.76	46.80	8685
2022-08-23	46.84	47.05	46.76	46.82	19460
2022-08-24	46.79	46.94	46.73	46.87	25054
2022-08-25	46.94	47.37	46.94	47.37	18004
2022-08-26	47.42	47.42	46.23	46.24	32394
2022-08-29	45.96	46.46	45.88	46.13	25778
2022-08-30	46.08	46.08	45.45	45.54	15269
2022-08-31	45.70	45.73	45.28	45.29	30688
2022-09-01	45.13	45.55	44.87	45.55	18342
2022-09-02	45.96	46.15	45.09	45.23	30986
2022-09-06	45.41	45.41	44.88	45.03	26526
2022-09-07	44.81	45.62	44.81	45.56	17937
2022-09-08	45.44	46.12	45.44	46.06	32927
2022-09-09	46.37	46.73	46.37	46.65	31141
2022-09-12	46.97	47.11	46.84	46.97	18950
2022-09-13	46.26	46.35	45.20	45.39	16855
2022-09-14	45.47	45.57	45.09	45.41	27665
2022-09-15	45.27	45.64	45.14	45.26	25388
2022-09-16	44.89	45.01	44.67	44.68	15593
2022-09-19	44.25	44.97	44.25	44.96	15193
2022-09-20	44.67	44.68	44.26	44.47	22830
2022-09-21	44.77	45.00	43.90	43.90	32281
2022-09-22	43.91	44.01	43.68	43.70	41841
2022-09-23	43.25	43.25	42.19	42.67	34710
2022-09-26	42.39	42.57	41.87	42.06	38324
2022-09-27	42.20	42.52	41.71	41.89	49346
2022-09-28	42.09	42.93	42.07	42.78	82652
2022-09-29	42.51	42.51	41.89	42.18	32274
2022-09-30	42.13	42.36	41.59	41.65	35563
2022-10-03	42.17	42.90	42.11	42.76	34683
2022-10-04	43.24	43.98	43.24	43.98	52014
2022-10-05	43.55	44.02	43.37	43.83	54352
2022-10-06	43.57	43.81	43.19	43.24	34998
2022-10-07	43.04	43.04	42.28	42.51	58633
2022-10-10	42.68	42.69	42.24	42.38	68466
2022-10-11	42.17	42.87	42.09	42.36	121712
2022-10-12	42.35	42.57	42.17	42.18	38946
2022-10-13	41.53	43.65	41.53	43.53	31006
2022-10-14	43.69	44.00	42.86	42.93	31084
2022-10-17	43.51	43.80	43.51	43.66	16958
2022-10-18	44.35	44.44	43.83	44.28	33850
2022-10-19	44.17	44.38	43.88	44.10	37903
2022-10-20	44.15	44.44	43.68	43.78	39825
2022-10-21	43.80	44.99	43.74	44.94	40994
2022-10-24	45.27	45.50	45.16	45.42	31823
2022-10-25	45.25	45.80	45.25	45.73	34287
2022-10-26	45.91	46.36	45.91	46.05	55610
2022-10-27	45.92	46.30	45.83	45.85	31786
2022-10-28	45.92	46.63	45.92	46.59	23461
2022-10-31	46.42	46.67	46.37	46.41	15691
2022-11-01	46.73	46.77	46.42	46.67	28754
2022-11-02	46.56	47.05	46.03	46.03	73891
2022-11-03	45.71	46.08	45.50	45.84	44770
2022-11-04	46.33	46.58	45.79	46.39	26711
2022-11-07	46.62	46.89	46.59	46.80	67898
2022-11-08	46.94	47.22	46.75	47.02	31647
2022-11-09	46.87	47.05	46.16	46.19	23458
2022-11-10	47.28	47.52	46.92	47.48	16418
2022-11-11	47.66	47.66	47.12	47.50	31412
2022-11-14	47.43	47.98	47.35	47.38	34863
2022-11-15	47.82	47.86	47.43	47.64	42148
2022-11-16	47.61	47.69	47.36	47.42	19504
2022-11-17	47.06	47.47	47.01	47.45	18240
2022-11-18	47.72	47.87	47.58	47.85	22340
2022-11-21	47.69	48.08	47.62	48.00	122942
2022-11-22	48.25	48.63	48.25	48.62	56309
2022-11-23	48.55	48.68	48.46	48.62	16344
2022-11-25	48.65	48.82	48.65	48.71	3203
2022-11-28	48.43	48.60	48.15	48.22	32144
2022-11-29	48.26	48.52	48.24	48.45	27684
2022-11-30	48.46	49.18	48.09	49.18	29969
2022-12-01	49.33	49.43	49.00	49.17	37123
2022-12-02	48.76	49.23	48.76	49.21	60092
2022-12-05	49.03	49.03	48.28	48.42	23411
2022-12-06	48.39	48.53	47.67	47.87	23785
2022-12-07	47.82	48.27	47.82	47.97	21291
2022-12-08	48.17	48.24	48.05	48.18	21020
2022-12-09	48.21	48.21	47.68	47.68	47379
2022-12-12	47.87	48.37	47.64	48.35	19393
2022-12-13	49.23	49.23	48.27	48.49	42543
2022-12-14	48.55	48.91	48.24	48.45	44819
2022-12-15	47.87	48.01	47.28	47.50	20207
2022-12-16	47.12	47.15	46.69	46.72	24818
2022-12-19	46.68	46.95	46.39	46.63	103125
2022-12-20	46.63	46.90	46.63	46.70	76957
2022-12-21	47.09	47.37	46.97	47.25	77889
2022-12-22	47.06	47.06	46.38	46.94	103532
2022-12-23	46.96	47.22	46.80	47.22	58662
2022-12-27	47.27	47.34	47.12	47.22	36240
2022-12-28	47.30	47.30	46.82	46.82	29930
2022-12-29	47.10	47.27	47.03	47.18	151446
2022-12-30	46.95	47.06	46.72	47.06	30226
2023-01-03	47.16	47.17	46.68	47.00	33001
2023-01-04	47.10	47.57	47.04	47.25	342379
2023-01-05	47.00	47.20	46.84	47.10	28187
2023-01-06	47.44	48.21	47.42	48.06	71901
2023-01-09	48.11	48.11	47.41	47.41	36174
2023-01-10	47.42	47.63	47.40	47.63	31384
2023-01-11	47.76	47.83	47.53	47.82	53875
2023-01-12	47.97	48.03	47.62	47.85	22500
2023-01-13	47.51	48.10	47.42	48.07	155721
2023-01-17	48.10	48.10	47.74	47.77	76440
2023-01-18	47.81	47.81	46.82	46.83	101862
2023-01-19	46.66	46.85	46.57	46.65	39061
2023-01-20	46.77	46.99	46.52	46.99	66738
2023-01-23	46.94	47.57	46.94	47.34	44747
2023-01-24	47.01	47.43	47.01	47.38	65126
2023-01-25	47.24	47.54	47.09	47.54	48843
2023-01-26	47.65	47.77	47.34	47.75	35737
2023-01-27	47.65	47.85	47.55	47.55	25484
2023-01-30	47.33	47.55	47.20	47.23	14348
2023-01-31	47.32	47.80	47.26	47.80	45330
2023-02-01	47.70	48.04	47.18	47.70	58545
2023-02-02	47.70	47.70	47.27	47.48	109202
2023-02-03	47.41	47.62	47.27	47.37	69706
2023-02-06	47.15	47.42	47.15	47.34	70837
2023-02-07	47.13	47.76	47.12	47.64	46580
2023-02-08	47.46	47.66	47.45	47.48	28010
2023-02-09	47.62	47.70	47.07	47.14	371572
2023-02-10	47.11	47.67	47.11	47.63	157109
2023-02-13	47.63	48.06	47.63	48.06	94700
2023-02-14	48.02	48.18	47.68	47.88	22125
2023-02-15	47.63	47.77	47.60	47.77	341344
2023-02-16	47.49	47.83	47.38	47.49	17076
2023-02-17	47.33	47.67	47.28	47.63	16928
2023-02-21	47.36	47.36	46.91	47.00	23929
2023-02-22	47.03	47.13	46.71	46.85	29313
2023-02-23	47.02	47.13	46.58	46.93	22641
2023-02-24	46.60	46.77	46.43	46.67	15294
2023-02-27	47.02	47.02	46.62	46.64	19026
2023-02-28	46.58	46.64	46.35	46.35	13153
2023-03-01	46.21	46.44	46.21	46.32	34397
2023-03-02	46.09	46.54	46.04	46.43	24989
2023-03-03	46.52	47.03	46.52	47.00	21228
2023-03-06	46.93	47.14	46.93	47.02	56333
2023-03-07	46.92	46.92	46.11	46.16	30994
2023-03-08	46.14	46.20	45.76	45.96	21820
2023-03-09	45.98	46.03	44.99	45.03	53660
2023-03-10	44.83	45.35	44.49	44.65	58948
2023-03-13	44.18	44.86	44.12	44.23	43704
2023-03-14	44.97	44.97	44.30	44.72	59217
2023-03-15	43.91	44.12	43.59	44.03	94511
2023-03-16	43.83	44.58	43.57	44.51	97540
2023-03-17	44.36	44.36	43.60	43.53	34186
2023-03-20	43.59	44.26	43.59	44.10	23416
2023-03-21	44.55	44.63	44.32	44.53	18060
2023-03-22	44.61	44.61	43.73	43.73	28246
2023-03-23	44.03	44.14	43.21	43.51	30726
2023-03-24	43.21	43.81	43.08	43.76	40971
2023-03-27	44.21	44.42	44.03	44.19	33028
2023-03-28	44.09	44.36	44.09	44.18	28651
2023-03-29	44.52	44.68	44.46	44.67	38478
2023-03-30	44.95	44.96	44.63	44.79	21678
2023-03-31	45.05	45.33	45.01	45.28	28426
2023-04-03	45.40	45.70	45.40	45.66	16182
2023-04-04	45.77	45.77	44.97	45.16	27560
2023-04-05	45.16	45.53	45.16	45.50	15565
2023-04-06	45.44	45.65	45.44	45.54	16290
2023-04-10	45.53	45.72	45.52	45.72	49799
2023-04-11	45.83	46.04	45.82	45.91	19160
2023-04-12	46.11	46.11	45.73	45.75	15496
2023-04-13	45.88	46.17	45.75	46.12	12834
2023-04-14	46.25	46.45	46.03	46.20	9519
2023-04-17	46.20	46.36	46.07	46.36	58455
2023-04-18	46.49	46.49	46.21	46.43	103770
2023-04-19	46.31	46.45	46.29	46.38	19408
2023-04-20	46.23	46.29	46.03	46.14	7071
2023-04-21	46.04	46.17	45.95	46.17	7239
2023-04-24	46.13	46.32	46.13	46.30	13606
2023-04-25	46.07	46.07	45.62	45.62	11028
2023-04-26	45.44	45.44	44.91	44.97	21341
2023-04-27	45.03	45.46	44.83	45.36	15566
2023-04-28	45.27	45.77	45.27	45.75	57343
2023-05-01	45.78	46.15	45.78	45.90	124420
2023-05-02	45.78	45.78	44.93	45.27	40925
2023-05-03	45.26	45.40	44.83	44.83	14675
2023-05-04	44.71	44.71	44.11	44.27	36931
2023-05-05	44.70	45.19	44.70	45.04	11394
2023-05-08	45.14	45.14	44.95	45.03	42017
2023-05-09	44.81	45.00	44.80	44.89	25311
2023-05-10	45.14	45.14	44.45	44.73	31714
2023-05-11	44.52	44.60	44.35	44.60	54073
2023-05-12	44.63	44.67	44.27	44.47	16185
2023-05-15	44.54	44.69	44.42	44.69	14794
2023-05-16	44.57	44.57	44.11	44.11	11382
2023-05-17	44.34	44.73	44.19	44.68	20496
2023-05-18	44.53	44.75	44.38	44.75	232333
2023-05-19	44.82	45.01	44.67	44.76	46445
2023-05-22	44.82	44.82	44.56	44.77	12996
2023-05-23	44.65	45.02	44.65	44.72	27088
2023-05-24	44.57	44.57	44.17	44.19	18056
2023-05-25	44.09	44.12	43.79	44.03	19851
2023-05-26	44.17	44.32	44.13	44.21	42924
2023-05-30	44.08	44.08	43.79	44.00	16912
2023-05-31	43.74	43.79	43.52	43.67	24898
2023-06-01	43.76	44.11	43.57	43.95	49186
2023-06-02	44.32	45.06	44.32	44.98	35788
2023-06-05	45.09	45.04	44.85	44.98	44897
2023-06-06	44.79	45.11	44.79	45.09	34050
2023-06-07	45.07	45.60	45.01	45.57	25974
2023-06-08	45.50	45.69	45.39	45.63	28893
2023-06-09	45.63	45.75	45.55	45.62	55099
2023-06-12	45.58	45.75	45.50	45.72	46477
2023-06-13	45.82	46.21	45.82	46.09	46773
2023-06-14	46.23	46.25	45.66	45.78	23848
2023-06-15	45.75	46.45	45.75	46.34	93194
2023-06-16	46.44	46.54	46.32	46.01	31284
2023-06-20	45.85	45.85	45.51	45.68	29828
2023-06-21	45.57	45.85	45.51	45.60	27234
2023-06-22	45.45	45.62	45.44	45.58	27076
2023-06-23	45.32	45.40	45.19	45.32	24117
2023-06-26	45.34	45.67	45.34	45.58	16431
2023-06-27	45.62	45.96	45.54	45.90	15939
2023-06-28	45.64	45.85	45.61	45.81	19623
2023-06-29	45.84	46.21	45.84	46.21	27627
2023-06-30	46.43	46.73	46.37	46.63	29802
2023-07-03	46.60	46.86	46.60	46.79	5547
2023-07-05	46.58	46.70	46.53	46.61	20569
2023-07-06	46.04	46.05	45.84	46.03	35209
2023-07-07	46.10	46.40	46.03	46.03	16669
2023-07-10	46.05	46.36	46.05	46.29	42812
2023-07-11	46.52	46.85	46.51	46.85	22720
2023-07-12	47.15	47.20	46.86	46.89	22682
2023-07-13	47.03	47.11	46.91	47.03	12018
2023-07-14	47.06	47.06	46.76	46.79	31521
2023-07-17	46.62	46.95	46.62	46.86	14075
2023-07-18	46.90	47.44	46.90	47.28	19907
2023-07-19	47.32	47.56	47.32	47.53	31583
2023-07-20	47.67	48.08	47.67	48.04	16059
2023-07-21	48.28	48.28	48.03	48.21	16890
2023-07-24	48.21	48.68	48.21	48.54	30324
2023-07-25	48.34	48.60	48.34	48.44	25148
2023-07-26	48.34	48.66	48.34	48.49	13210
2023-07-27	48.79	49.08	48.56	48.62	26061
2023-07-28	48.78	48.80	48.61	48.73	23907
2023-07-31	48.76	48.93	48.71	48.86	16580
2023-08-01	48.73	48.87	48.57	48.73	16290
2023-08-02	48.43	48.61	48.30	48.43	22981
2023-08-03	48.29	48.62	48.16	48.41	37148
2023-08-04	48.46	48.70	48.17	48.20	26408
2023-08-07	48.37	48.74	48.37	48.70	30422
2023-08-08	48.34	48.52	47.97	48.50	17362
2023-08-09	48.51	48.73	48.35	48.35	40199
2023-08-10	48.62	48.90	48.28	48.33	21222
2023-08-11	48.17	48.55	48.17	48.51	96008
2023-08-14	48.46	48.55	48.43	48.52	58621
2023-08-15	48.27	48.27	47.91	48.00	29088
2023-08-16	47.91	48.06	47.63	47.64	19857
2023-08-17	47.97	47.98	47.48	47.51	15436
2023-08-18	47.28	47.69	47.28	47.61	22845
2023-08-21	47.66	47.66	47.29	47.59	26943
2023-08-22	47.64	47.64	47.24	47.25	26729
2023-08-23	47.27	47.47	47.25	47.43	20299
2023-08-24	47.28	47.71	47.12	47.14	25974
2023-08-25	47.26	47.46	46.99	47.31	14073
2023-08-28	47.45	47.61	47.35	47.52	40816
2023-08-29	47.54	47.86	47.54	47.86	26705
2023-08-30	47.94	47.98	47.82	47.91	25709
2023-08-31	47.97	47.97	47.77	47.80	28140
2023-09-01	48.16	48.36	48.12	48.26	200018
2023-09-05	48.18	48.19	47.82	47.82	21713
2023-09-06	47.69	47.79	47.44	47.77	25904
2023-09-07	47.58	47.80	47.58	47.69	11413
2023-09-08	47.80	47.99	47.76	47.91	29429
2023-09-11	48.21	48.21	48.04	48.07	22757
2023-09-12	48.03	48.56	48.03	48.30	23391
2023-09-13	48.39	48.39	48.18	48.30	23827
2023-09-14	48.70	48.87	48.65	48.80	71176
2023-09-15	48.56	48.64	48.26	48.03	26741
2023-09-18	48.05	48.26	48.05	48.13	16746
2023-09-19	48.17	48.23	47.81	47.96	12796
2023-09-20	48.08	48.24	47.69	47.69	48240
2023-09-21	47.47	47.56	47.21	47.22	37334
2023-09-22	47.37	47.37	46.99	47.02	229306
2023-09-25	46.79	47.23	46.79	47.23	26891
2023-09-26	46.89	47.07	46.63	46.67	53961
2023-09-27	46.81	46.90	46.48	46.82	41308
2023-09-28	46.83	47.33	46.83	47.20	14756
2023-09-29	47.42	47.42	46.67	46.80	15166
2023-10-02	46.66	46.66	46.09	46.32	28937
2023-10-03	46.06	46.21	45.68	45.82	20971
2023-10-04	45.83	45.83	45.39	45.77	20722
2023-10-05	45.58	45.76	45.44	45.69	11474
2023-10-06	45.57	46.21	45.32	46.01	23108
2023-10-09	45.88	46.38	45.88	46.35	13033
2023-10-10	46.48	46.89	46.48	46.64	118060
2023-10-11	46.47	46.49	46.22	46.45	8060
2023-10-12	46.49	46.49	45.95	46.09	19907
2023-10-13	46.39	46.50	46.03	46.13	10394
2023-10-16	46.45	46.70	46.45	46.67	42000
2023-10-17	46.41	47.08	46.41	46.87	8940
2023-10-18	46.63	46.73	46.37	46.46	14676
2023-10-19	46.43	46.66	46.02	46.06	18578
2023-10-20	45.98	45.98	45.60	45.62	9964
2023-10-23	45.42	45.51	45.00	45.08	101324
2023-10-24	45.24	45.49	45.18	45.34	19425
2023-10-25	45.21	45.21	44.83	44.91	34586
2023-10-26	44.75	44.89	44.52	44.64	13148
2023-10-27	44.65	44.65	43.93	44.09	21664
2023-10-30	44.29	44.69	44.23	44.60	32451
2023-10-31	44.72	45.00	44.66	45.00	25960
2023-11-01	45.04	45.51	45.04	45.38	91088
2023-11-02	45.69	46.40	45.69	46.37	14497
2023-11-03	46.78	46.94	46.65	46.73	21126
2023-11-06	46.79	46.82	46.44	46.58	38922
2023-11-07	46.36	46.43	46.22	46.32	34160
2023-11-08	46.39	46.39	45.95	46.09	35081
2023-11-09	46.18	46.18	45.62	45.64	85439
2023-11-10	45.90	46.27	45.73	46.23	27315
2023-11-13	46.17	46.31	46.14	46.21	31117
2023-11-14	46.82	47.26	46.82	47.14	21466
2023-11-15	47.20	47.51	47.20	47.39	24490
2023-11-16	47.22	47.36	46.99	47.30	27014
2023-11-17	47.38	47.67	47.38	47.64	6032
2023-11-20	47.60	48.00	47.60	47.85	32988
2023-11-21	47.75	47.76	47.60	47.72	8166
2023-11-22	47.75	47.97	47.75	47.91	15674
2023-11-24	47.96	48.13	47.96	48.02	4673
2023-11-27	47.83	47.90	47.80	47.87	16936
2023-11-28	47.72	48.00	47.72	47.77	20479
2023-11-29	48.03	48.19	47.87	47.89	24024
2023-11-30	48.01	48.38	48.01	48.38	15857
2023-12-01	48.40	48.86	48.40	48.75	19569
2023-12-04	48.67	48.76	48.60	48.68	50158
2023-12-05	48.45	48.55	48.31	48.31	19190
2023-12-06	48.42	48.52	48.02	48.04	11900
2023-12-07	48.21	48.34	48.15	48.26	146270
2023-12-08	48.37	48.68	48.32	48.59	41022
2023-12-11	48.74	49.12	48.74	49.11	43764
2023-12-12	49.11	49.12	48.85	49.06	30165
2023-12-13	49.04	49.74	48.93	49.74	15961
2023-12-14	50.49	50.81	50.43	50.75	22674
2023-12-15	50.63	50.67	50.40	50.23	55576
2023-12-18	50.45	50.50	50.30	50.31	40420
2023-12-19	50.34	50.68	50.33	50.68	28147
2023-12-20	50.56	50.80	49.99	49.99	44279
2023-12-21	50.23	50.40	50.02	50.40	49330
2023-12-22	50.58	50.77	50.43	50.57	15224
2023-12-26	50.74	51.00	50.70	50.93	14117
2023-12-27	50.94	50.98	50.83	50.95	26192
2023-12-28	50.87	51.00	50.85	50.85	31139
2023-12-29	50.80	50.88	50.62	50.74	22951
2024-01-02	50.60	51.17	50.60	50.97	30850
2024-01-03	50.76	51.14	50.72	50.90	15128
2024-01-04	50.94	51.13	50.71	50.71	21659
2024-01-05	50.70	51.17	50.70	50.91	162335
2024-01-08	50.70	51.19	50.52	51.17	43116
2024-01-09	50.94	50.94	50.70	50.80	23341
2024-01-10	50.71	50.83	50.60	50.81	46853
2024-01-11	50.81	50.81	50.47	50.70	34672
2024-01-12	50.88	51.04	50.65	50.76	73095
2024-01-16	50.55	50.56	50.35	50.44	51198
2024-01-17	49.99	50.34	49.91	50.05	168756
2024-01-18	49.98	50.12	49.76	50.10	31110
2024-01-19	50.12	50.76	50.12	50.70	37982
2024-01-22	50.76	50.88	50.66	50.76	33314
2024-01-23	50.69	50.96	50.69	50.93	20530
2024-01-24	51.15	51.18	50.87	50.91	20793
2024-01-25	51.36	51.70	51.36	51.70	25982
2024-01-26	51.60	51.73	51.46	51.64	19193
2024-01-29	51.61	51.74	51.44	51.71	27204
2024-01-30	51.84	52.31	51.83	52.29	16293
2024-01-31	52.33	52.33	51.77	51.80	30653
2024-02-01	51.78	51.91	51.47	51.91	46156
2024-02-02	51.73	52.06	51.52	51.83	29901
2024-02-05	51.55	51.58	51.32	51.42	16239
2024-02-06	51.47	51.68	51.44	51.56	41174
2024-02-07	51.72	51.83	51.59	51.77	28091
2024-02-08	51.72	51.81	51.55	51.81	35840
2024-02-09	51.78	51.87	51.58	51.77	14569
2024-02-12	51.69	52.27	51.69	52.14	42097
2024-02-13	51.71	51.84	51.12	51.40	27534
2024-02-14	51.65	51.72	51.44	51.71	57317
2024-02-15	51.88	52.62	51.88	52.54	35337
2024-02-16	52.52	52.64	52.34	52.36	26827
2024-02-20	52.24	52.38	52.11	52.23	20912
2024-02-21	52.13	52.53	52.13	52.53	16279
2024-02-22	52.56	52.96	52.52	52.90	21332
2024-02-23	52.87	53.19	52.87	53.14	20032
2024-02-26	53.06	53.31	52.99	52.99	10519
2024-02-27	52.99	53.24	52.99	53.24	14127
2024-02-28	53.12	53.44	53.12	53.30	23814
2024-02-29	53.43	53.61	53.36	53.57	20419
2024-03-01	53.87	54.08	53.71	54.07	17766
2024-03-04	54.06	54.39	54.06	54.17	23787
2024-03-05	54.18	54.50	54.06	54.20	24156
2024-03-06	54.33	54.62	54.23	54.39	35427
2024-03-07	54.61	54.77	54.48	54.55	33173
2024-03-08	54.63	54.67	54.41	54.48	22763
2024-03-11	54.36	54.64	54.20	54.64	39533
2024-03-12	54.70	54.94	54.64	54.87	26732
2024-03-13	54.96	55.18	54.93	55.07	12674
2024-03-14	54.96	54.96	54.45	54.64	23243
2024-03-15	54.46	54.87	54.46	54.41	46040
2024-03-18	54.58	54.68	54.51	54.56	21137
2024-03-19	54.55	54.95	54.55	54.93	20043
2024-03-20	54.85	55.33	54.81	55.31	33743
2024-03-21	55.62	55.88	55.62	55.80	18206
2024-03-22	55.91	55.91	55.60	55.62	18012
2024-03-25	55.53	55.88	55.53	55.69	35114
2024-03-26	55.85	55.86	55.70	55.70	23963
2024-03-27	55.91	56.37	55.91	56.37	166367
2024-03-28	56.43	56.81	56.43	56.68	16753
2024-04-01	56.64	56.64	56.46	56.60	37558
2024-04-02	56.29	56.47	56.28	56.47	24046
2024-04-03	56.41	56.88	56.41	56.78	98110
2024-04-04	57.08	57.22	56.04	56.14	36724
2024-04-05	56.13	56.67	56.13	56.58	91152
2024-04-08	56.62	56.63	56.41	56.41	25510
2024-04-09	56.52	56.59	55.85	56.28	14579
2024-04-10	55.78	56.07	55.52	55.81	334913
2024-04-11	55.95	55.95	55.28	55.59	49254
2024-04-12	55.40	55.42	54.60	54.73	25242
2024-04-15	55.28	55.49	54.40	54.48	39476
2024-04-16	54.49	54.49	53.98	54.18	30203
2024-04-17	54.30	54.37	53.91	54.03	24433
2024-04-18	54.26	54.50	53.98	54.15	55670
2024-04-19	54.21	54.74	54.21	54.66	97215
2024-04-22	54.72	55.40	54.72	55.09	50313
2024-04-23	55.09	55.70	55.09	55.54	35208
2024-04-24	55.37	55.46	55.11	55.42	148168
2024-04-25	55.12	55.34	54.76	55.23	69455
2024-04-26	54.95	55.18	54.85	55.07	22453
2024-04-29	55.19	55.30	55.02	55.25	20822
2024-04-30	54.81	54.85	54.21	54.21	37389
2024-05-01	54.12	54.56	53.99	54.01	37005
2024-05-02	54.32	54.38	53.99	54.30	19396
2024-05-03	54.61	54.61	54.24	54.54	21501
2024-05-06	54.86	55.03	54.82	54.93	43347
2024-05-07	55.06	55.23	55.01	55.10	117573
2024-05-08	54.89	55.30	54.89	55.22	43555
2024-05-09	55.20	55.71	55.20	55.70	97134
2024-05-10	55.95	55.95	55.75	55.88	40558
2024-05-13	56.09	56.09	55.76	55.78	20860
2024-05-14	55.90	55.97	55.69	55.93	102105
2024-05-15	56.23	56.53	56.08	56.46	315955
2024-05-16	56.48	56.55	56.26	56.26	70545
2024-05-17	56.29	56.59	56.29	56.59	31318
2024-05-20	56.54	56.60	56.09	56.11	51038
2024-05-21	56.07	56.29	56.07	56.18	17027
2024-05-22	55.94	56.04	55.71	55.81	35814
2024-05-23	55.91	55.91	55.22	55.31	27044
2024-05-24	55.61	55.74	55.47	55.56	20699
2024-05-28	55.56	55.61	55.11	55.32	31302
2024-05-29	54.89	54.89	54.66	54.76	30653
2024-05-30	54.77	55.02	54.77	55.02	12342
2024-05-31	54.84	55.77	54.81	55.76	30818
2024-06-03	55.77	55.77	54.80	55.11	66800
2024-06-04	54.84	55.02	54.61	54.90	23632
2024-06-05	55.08	55.08	54.66	54.96	23442
2024-06-06	54.90	55.11	54.86	55.05	28345
2024-06-07	54.80	55.31	54.80	55.06	54003
2024-06-10	55.10	55.27	54.80	55.17	26796
2024-06-11	55.01	55.01	54.46	54.60	25828
2024-06-12	55.09	55.09	54.28	54.44	37338
2024-06-13	54.41	54.41	53.95	54.29	20666
2024-06-14	53.93	54.08	53.69	54.06	18036
2024-06-17	53.94	54.48	53.94	54.43	71403
2024-06-18	54.43	54.77	54.43	54.67	35268
2024-06-20	54.76	55.24	54.76	55.15	31769
2024-06-21	55.12	55.13	54.89	54.65	22485
2024-06-24	54.86	55.33	54.86	55.16	18776
2024-06-25	55.15	55.18	54.69	54.83	14067
2024-06-26	54.71	54.74	54.40	54.73	36914
2024-06-27	54.57	54.70	54.42	54.66	28366
2024-06-28	54.91	55.21	54.85	55.04	39494
2024-07-01	55.23	55.50	54.98	55.06	28334
2024-07-02	54.96	55.18	54.85	55.18	29009
2024-07-03	55.31	55.32	55.06	55.16	27658
2024-07-05	55.11	55.11	54.67	54.86	14245
2024-07-08	54.90	55.13	54.66	54.78	36194
2024-07-09	54.77	55.21	54.67	54.87	32747
2024-07-10	54.95	55.39	54.84	55.38	130402
2024-07-11	55.60	56.03	55.58	55.98	27298
2024-07-12	56.07	56.48	55.99	56.31	34973
2024-07-15	56.53	56.96	56.53	56.63	21710
2024-07-16	56.76	57.62	56.76	57.60	15072
2024-07-17	57.32	58.04	57.32	57.93	40380
2024-07-18	57.83	58.36	57.35	57.45	44080
2024-07-19	57.36	57.44	56.90	56.95	25133
2024-07-22	56.89	57.08	56.52	57.08	113940
2024-07-23	56.88	56.88	56.53	56.53	75695
2024-07-24	56.49	56.80	56.26	56.49	77381
2024-07-25	56.45	57.33	56.44	56.80	25752
2024-07-26	57.07	57.66	57.07	57.44	30594
2024-07-29	57.44	57.44	56.95	57.18	12572
2024-07-30	57.28	57.76	57.28	57.73	13066
2024-07-31	57.97	58.20	57.76	57.78	39053
2024-08-01	57.80	57.80	56.73	56.89	17914
2024-08-02	56.38	56.38	55.21	55.66	54377
2024-08-05	54.26	54.66	54.00	54.33	82982
2024-08-06	54.48	55.43	54.37	54.83	35408
2024-08-07	55.33	55.60	54.48	54.50	106091
2024-08-08	54.87	55.66	54.87	55.65	38267
2024-08-09	55.59	55.75	55.49	55.71	18324
2024-08-12	55.77	55.77	55.30	55.38	23583
2024-08-13	55.52	55.82	55.25	55.79	22112
2024-08-14	55.84	56.29	55.84	56.16	22343
2024-08-15	56.85	56.94	56.62	56.79	19362
2024-08-16	56.66	57.19	56.66	57.13	9486
2024-08-19	57.10	57.57	57.10	57.54	20663
2024-08-20	57.45	57.45	57.11	57.11	26752
2024-08-21	57.30	57.40	57.19	57.35	177677
2024-08-22	57.41	57.48	57.29	57.34	10631
2024-08-23	57.62	58.23	57.62	58.19	32179
2024-08-26	58.40	58.67	58.26	58.30	23213
2024-08-27	58.34	58.37	58.14	58.20	22611
2024-08-28	58.03	58.38	57.91	58.18	20344
2024-08-29	58.45	58.64	57.96	58.42	20818
2024-08-30	58.48	59.05	58.40	59.01	18711
2024-09-03	58.62	58.77	58.12	58.29	26949
2024-09-04	58.27	58.43	57.76	57.88	27984
2024-09-05	58.02	58.02	57.15	57.22	23534
2024-09-06	57.25	57.53	56.43	56.52	36031
2024-09-09	56.96	57.48	56.92	57.21	19836
2024-09-10	57.40	57.40	56.58	57.01	37394
2024-09-11	56.91	56.91	55.90	56.73	29292
2024-09-12	56.75	57.04	56.59	56.91	22030
2024-09-13	57.12	57.42	57.12	57.38	45768
2024-09-16	57.62	57.97	57.62	57.97	10130
2024-09-17	58.09	58.24	57.85	58.02	20313
2024-09-18	58.12	58.34	57.91	57.94	16509
2024-09-19	58.54	58.61	58.24	58.44	20001
2024-09-20	58.16	58.38	58.04	58.05	18870
2024-09-23	58.08	58.33	58.07	58.29	13026
2024-09-24	58.30	58.33	58.02	58.09	14854
2024-09-25	58.17	58.17	57.57	57.61	13875
2024-09-26	57.66	57.98	57.66	57.89	34072
2024-09-27	58.09	58.44	58.02	58.19	33860
2024-09-30	58.06	58.32	57.79	58.32	18656
2024-10-01	57.99	58.38	57.99	58.27	21421
2024-10-02	58.20	58.37	58.04	58.21	15254
2024-10-03	58.05	58.22	57.80	58.20	21706
2024-10-04	58.41	58.70	58.32	58.70	19796
2024-10-07	58.71	58.74	58.33	58.48	17370
2024-10-08	58.48	58.48	58.15	58.31	17890
2024-10-09	58.23	58.87	58.22	58.82	106163
2024-10-10	58.86	58.89	58.62	58.74	75137
2024-10-11	59.05	59.56	59.05	59.52	39864
2024-10-14	59.42	59.87	59.41	59.81	18184
2024-10-15	59.72	60.00	59.38	59.38	26235
2024-10-16	59.54	59.84	59.54	59.80	25044
2024-10-17	59.70	59.80	59.62	59.74	16896
2024-10-18	59.65	59.75	59.49	59.70	21842
2024-10-21	59.67	59.67	59.05	59.06	31035
2024-10-22	58.88	59.03	58.72	58.97	87248
2024-10-23	58.78	59.03	58.61	58.93	106095
2024-10-24	58.91	58.91	58.61	58.84	17309
2024-10-25	59.22	59.22	58.46	58.49	13626
2024-10-28	58.48	58.73	58.45	58.69	12776
2024-10-29	58.36	58.46	58.13	58.14	44058
2024-10-30	57.94	58.49	57.94	58.26	11327
2024-10-31	58.22	58.45	58.05	58.09	22757
2024-11-01	58.32	58.59	58.02	58.03	11554
2024-11-04	58.06	58.25	57.69	57.85	34929
2024-11-05	58.01	58.42	58.01	58.42	17450
2024-11-06	60.32	60.60	59.96	60.56	21372
2024-11-07	60.43	60.43	60.04	60.10	55567
2024-11-08	60.19	60.57	60.14	60.41	20295
2024-11-11	60.49	60.89	60.49	60.63	19612
2024-11-12	60.59	60.61	60.10	60.10	18786
2024-11-13	60.21	60.42	60.13	60.17	21255
2024-11-14	60.30	60.30	59.84	59.97	70878
2024-11-15	59.88	60.06	59.77	59.93	181287
2024-11-18	59.98	60.36	59.98	60.30	25579
2024-11-19	59.89	60.14	59.76	59.99	36122
2024-11-20	60.08	60.12	59.77	60.08	29531
2024-11-21	60.26	61.11	60.26	60.93	19203
2024-11-22	61.30	61.53	61.29	61.51	21047
2024-11-25	61.71	62.00	61.61	61.68	21225
2024-11-26	61.52	61.72	61.27	61.69	17919
2024-11-27	61.74	61.90	61.56	61.57	9369
2024-11-29	61.69	61.90	61.69	61.73	4572
2024-12-02	61.33	61.33	61.05	61.24	15072
2024-12-03	61.26	61.26	60.81	60.81	13844
2024-12-04	60.68	60.68	60.09	60.29	20527
2024-12-05	60.24	60.64	60.22	60.45	20507
2024-12-06	60.56	60.56	60.13	60.21	18435
2024-12-09	60.33	60.33	59.66	59.66	19065
2024-12-10	59.72	59.72	59.29	59.31	51104
2024-12-11	59.51	59.51	59.07	59.07	18033
2024-12-12	59.08	59.11	58.82	58.82	16148
2024-12-13	58.71	58.84	58.55	58.66	32152
2024-12-16	58.58	58.58	58.01	58.08	21349
2024-12-17	57.73	57.98	57.69	57.84	29993
2024-12-18	57.91	57.92	56.51	56.51	20164
2024-12-19	56.72	57.05	56.32	56.33	45466
2024-12-20	56.26	57.32	56.26	56.74	22423
2024-12-23	56.60	56.93	56.38	56.93	31403
2024-12-24	57.01	57.35	56.87	57.35	11239
2024-12-26	57.13	57.44	57.13	57.43	19577
2024-12-27	57.19	57.44	56.97	57.17	30381
2024-12-30	56.79	56.95	56.35	56.71	39365
2024-12-31	56.93	57.01	56.68	56.88	24831
2025-01-02	57.25	57.46	56.72	56.95	42440
2025-01-03	57.19	57.43	57.03	57.36	23355
2025-01-06	57.56	57.73	57.07	57.14	30776
2025-01-07	57.38	57.53	57.04	57.17	26029
2025-01-08	57.01	57.20	56.63	57.20	104634
2025-01-10	57.11	57.11	56.45	56.58	42552
2025-01-13	56.55	57.22	56.55	57.22	64157
2025-01-14	57.44	57.81	57.29	57.81	19723
2025-01-15	58.57	58.69	58.45	58.55	28944
2025-01-16	58.42	58.84	58.35	58.83	29549
2025-01-17	59.03	59.33	59.03	59.22	26757
2025-01-21	59.37	59.88	59.37	59.72	35841
2025-01-22	59.55	59.55	59.17	59.18	22240
2025-01-23	59.24	59.66	59.24	59.65	18385
2025-01-24	59.49	59.65	59.38	59.42	27004
2025-01-27	59.30	59.81	59.25	59.81	22842
2025-01-28	59.55	59.63	59.04	59.12	23326
2025-01-29	59.23	59.62	59.21	59.29	16245
2025-01-30	59.69	59.88	59.46	59.74	24391
2025-01-31	59.75	59.82	59.24	59.29	25042
2025-02-03	58.59	59.50	58.59	59.33	23320
2025-02-04	59.24	59.83	59.24	59.70	20512
2025-02-05	59.90	60.25	59.90	60.25	59252
2025-02-06	60.42	60.42	59.65	59.89	35634
2025-02-07	60.09	60.09	59.59	59.62	67905
2025-02-10	59.95	59.95	59.51	59.79	29767
2025-02-11	59.73	60.12	59.63	60.11	37864
2025-02-12	59.66	59.79	59.51	59.64	23621
2025-02-13	59.88	60.13	59.66	60.08	21994
2025-02-14	60.25	60.40	60.03	60.06	22240
2025-02-18	60.04	60.51	60.04	60.49	47590
2025-02-19	60.34	60.81	60.34	60.80	54465
2025-02-20	60.65	60.89	60.47	60.88	37315
2025-02-21	60.79	60.87	60.35	60.39	16747
2025-02-24	60.57	60.71	60.45	60.45	25889
2025-02-25	60.58	60.78	60.36	60.53	26143
2025-02-26	60.62	60.66	60.12	60.21	24784
2025-02-27	60.26	60.79	60.26	60.31	30095
2025-02-28	60.40	61.25	60.34	61.24	27973
2025-03-03	61.40	61.65	60.37	60.70	26660
2025-03-04	60.40	60.40	59.51	59.62	37880
2025-03-05	59.43	60.09	59.06	59.86	43059
2025-03-06	59.28	59.72	59.02	59.29	75906
2025-03-07	59.15	59.75	58.79	59.60	87046
2025-03-10	59.07	59.25	58.14	58.66	44136
2025-03-11	58.61	58.61	57.74	57.93	45340
2025-03-12	58.28	58.39	57.48	57.90	59720
2025-03-13	57.88	58.12	57.23	57.37	56691
2025-03-14	57.76	58.57	57.65	58.51	29189
2025-03-17	58.48	59.48	58.48	59.29	36542
2025-03-18	59.18	59.33	58.89	59.02	23982
2025-03-19	59.08	59.97	59.08	59.70	38455
2025-03-20	59.33	59.88	59.33	59.65	29324
2025-03-21	59.38	59.50	59.06	59.09	23742
2025-03-24	59.53	60.04	59.53	59.95	8889
2025-03-25	60.12	60.21	59.77	59.96	21357
2025-03-26	60.11	60.50	59.85	59.98	118219
2025-03-27	59.77	59.96	59.48	59.57	30763
2025-03-28	59.54	59.54	58.54	58.71	57179
2025-03-31	58.28	59.64	58.28	59.51	48769
2025-04-01	59.29	59.48	58.69	59.29	39952
2025-04-02	58.85	59.76	58.85	59.71	81447
2025-04-03	57.84	58.14	56.71	56.75	39115
2025-04-04	55.38	55.49	52.99	53.07	156273
2025-04-07	51.59	54.40	50.82	52.94	67836
2025-04-08	54.46	54.62	51.48	52.26	58586
2025-04-09	51.27	55.73	51.27	55.46	52166
2025-04-10	54.59	54.66	52.40	53.74	135366
2025-04-11	53.50	54.70	53.14	54.44	24800
2025-04-14	55.23	55.38	54.75	55.06	19100
2025-04-15	55.23	55.69	55.17	55.18	26960
2025-04-16	55.03	55.38	54.18	54.57	112011
2025-04-17	54.69	55.71	54.69	55.23	25946
2025-04-21	54.93	54.93	53.61	54.13	25972
2025-04-22	54.78	55.60	54.78	55.52	17759
2025-04-23	56.37	56.90	55.83	56.11	31287
2025-04-24	55.93	56.78	55.77	56.67	19667
2025-04-25	56.53	56.76	56.50	56.73	9411
2025-04-28	56.79	57.21	56.62	57.01	14955
2025-04-29	56.77	57.44	56.77	57.30	17830
2025-04-30	56.95	57.31	56.32	57.15	13537
2025-05-01	57.10	57.46	56.95	56.98	30133
2025-05-02	57.69	58.11	57.49	58.01	20288
2025-05-05	57.64	58.15	57.64	57.86	15973
2025-05-06	57.53	57.92	57.38	57.60	22958
2025-05-07	57.68	58.17	57.68	57.99	23358
2025-05-08	58.25	58.87	58.25	58.34	16672
2025-05-09	58.58	58.58	58.24	58.31	46080
2025-05-12	59.47	59.77	59.34	59.63	31446
2025-05-13	59.67	60.07	59.64	59.85	30921
2025-05-14	59.68	59.70	59.48	59.55	35795
2025-05-15	59.58	60.37	59.58	60.35	44154
2025-05-16	60.34	60.68	60.24	60.65	22966
2025-05-19	60.25	60.75	60.25	60.69	17582
2025-05-20	60.49	60.67	60.27	60.51	18919
2025-05-21	60.18	60.18	59.38	59.40	56142
2025-05-22	59.26	59.55	58.93	59.19	95150
2025-05-23	58.82	59.34	58.76	59.21	56422
2025-05-27	59.72	60.08	59.63	60.08	21603
2025-05-28	60.14	60.14	59.55	59.63	24232
2025-05-29	59.81	59.82	59.28	59.82	31935
2025-05-30	59.61	60.03	59.59	59.86	45247
2025-06-02	59.89	60.04	59.39	60.03	22744
2025-06-03	59.90	60.51	59.86	60.45	56569
2025-06-04	60.62	60.62	59.98	59.98	75465
2025-06-05	60.07	60.18	59.77	60.00	45473
2025-06-06	60.52	60.76	60.41	60.62	31860
2025-06-09	60.62	60.72	60.34	60.44	21097
2025-06-10	60.55	60.86	60.50	60.77	64956
2025-06-11	60.91	60.91	60.62	60.80	44559
2025-06-12	60.61	61.00	60.53	60.99	37457
2025-06-13	60.66	60.89	60.35	60.45	100033
2025-06-16	60.75	61.03	60.67	60.78	29975
2025-06-17	60.73	60.75	60.28	60.34	30246
2025-06-18	60.41	60.83	60.41	60.49	24680
2025-06-20	60.81	61.00	60.69	60.40	141073
2025-06-23	60.65	60.99	60.27	60.94	26595
2025-06-24	61.11	61.41	61.11	61.28	186749
2025-06-25	61.18	61.18	60.99	61.05	45770
2025-06-26	61.28	61.74	61.28	61.72	40922
2025-06-27	61.77	61.96	61.48	61.72	58784
2025-06-30	61.94	62.19	61.85	62.14	34064
2025-07-01	62.18	62.70	62.14	62.56	41582
2025-07-02	62.65	62.65	62.33	62.59	24432
2025-07-03	62.63	63.00	62.63	62.92	9944
2025-07-07	62.68	62.89	62.17	62.42	35124
2025-07-08	62.25	62.35	62.16	62.22	64780
2025-07-09	62.33	62.33	61.93	62.10	22703
2025-07-10	62.11	62.52	61.96	62.44	34370
2025-07-11	62.17	62.17	61.94	62.02	21046
2025-07-14	62.00	62.20	61.86	62.20	41221
2025-07-15	61.90	61.90	61.25	61.30	45031
2025-07-16	61.39	61.60	61.07	61.55	52986
2025-07-17	61.39	61.88	61.37	61.79	39873
2025-07-18	61.95	62.01	61.74	61.86	53728
2025-07-21	62.02	62.32	61.86	61.87	36177
2025-07-22	61.84	62.27	61.84	62.20	16882
2025-07-23	62.39	62.86	62.39	62.86	41876
2025-07-24	62.78	62.95	62.54	62.68	93741
2025-07-25	62.65	62.80	62.49	62.76	60756
2025-07-28	62.80	62.80	62.25	62.32	40539
2025-07-29	62.51	62.72	62.44	62.55	36318
2025-07-30	62.68	62.68	61.97	62.22	27977
2025-07-31	62.12	62.49	61.71	61.83	22537
2025-08-01	60.99	61.36	60.93	61.22	45561
2025-08-04	61.34	61.79	61.34	61.79	20162
2025-08-05	61.88	62.04	61.61	61.80	29994
2025-08-06	61.86	62.16	61.75	61.90	33165
2025-08-07	62.21	62.21	61.68	61.85	25989
2025-08-08	62.08	62.39	62.05	62.25	22098
2025-08-11	62.33	62.47	62.11	62.17	51105
2025-08-12	62.39	62.86	62.39	62.84	53646
2025-08-13	62.91	63.23	62.91	63.23	20216
2025-08-14	62.99	63.24	62.89	63.22	36072
2025-08-15	63.42	63.42	62.94	62.98	28056
2025-08-18	62.99	63.11	62.99	63.06	39921
2025-08-19	62.99	63.43	62.99	63.30	38809
2025-08-20	63.44	63.78	63.42	63.64	64027
2025-08-21	63.40	63.67	63.40	63.56	29638
2025-08-22	63.87	64.47	63.87	64.29	53729
2025-08-25	64.26	64.33	64.00	64.01	30422
2025-08-26	63.96	64.29	63.84	64.29	24439
2025-08-27	64.10	64.61	64.10	64.50	32382
2025-08-28	64.55	64.55	64.26	64.50	19143
2025-08-29	64.42	64.68	64.42	64.65	19299
2025-09-02	64.00	64.44	63.96	64.44	36827
2025-09-03	64.28	64.28	63.86	64.18	29450
2025-09-04	64.38	64.67	64.38	64.66	40738
2025-09-05	64.64	64.64	63.93	64.10	36689
2025-09-08	63.88	63.90	63.52	63.86	37859
2025-09-09	63.94	64.39	63.93	64.22	35909
2025-09-10	64.20	64.32	63.88	64.25	41899
2025-09-11	64.37	65.00	64.37	64.99	34585
2025-09-12	64.81	65.06	64.73	64.74	38834
2025-09-15	64.77	64.77	64.47	64.55	27732
2025-09-16	64.63	64.64	64.32	64.49	169340
2025-09-17	64.49	65.17	64.49	64.93	70381
2025-09-18	64.72	65.09	64.72	65.05	48294
2025-09-19	65.11	65.11	64.77	64.65	36972
2025-09-22	64.51	64.67	64.42	64.58	36254
2025-09-23	64.51	65.26	64.51	64.84	29934
2025-09-24	64.95	65.10	64.72	64.78	48218
2025-09-25	64.86	65.09	64.75	64.93	50674
2025-09-26	65.11	65.60	65.11	65.41	89864
2025-09-29	65.54	65.54	64.99	65.24	36123
2025-09-30	65.15	65.33	64.91	65.21	57494
2025-10-01	65.13	65.21	64.91	65.06	38102
2025-10-02	64.88	64.98	64.58	64.79	59328
2025-10-03	65.11	65.31	65.09	65.13	34604
2025-10-06	65.30	65.30	64.85	64.95	72778
2025-10-07	65.10	65.14	64.86	65.14	44443
2025-10-08	65.21	65.21	64.72	64.88	22858
2025-10-09	64.99	65.15	64.44	64.51	38552
2025-10-10	64.69	64.69	63.54	63.56	33715
2025-10-13	63.81	64.03	63.69	63.83	52115
2025-10-14	63.59	64.74	63.59	64.47	44204
2025-10-15	64.73	65.19	64.36	64.69	49612
2025-10-16	64.64	64.67	63.72	63.88	57571
2025-10-17	64.11	64.41	63.97	64.30	78610
2025-10-20	64.50	64.93	64.47	64.87	96896
2025-10-21	64.92	65.02	64.71	64.81	41229
2025-10-22	64.72	64.89	64.44	64.80	39868
2025-10-23	64.93	64.98	64.65	64.84	42452
2025-10-24	65.16	65.56	65.16	65.43	58126
2025-10-27	65.43	65.70	65.36	65.67	53893
2025-10-28	65.54	65.72	65.35	65.38	49208
2025-10-29	65.20	65.34	64.84	64.98	26399
2025-10-30	64.61	65.30	64.61	64.75	57410
2025-10-31	64.50	64.89	64.45	64.75	27482
2025-11-03	64.67	64.67	64.08	64.44	42956
2025-11-04	64.16	64.53	63.97	64.43	64358
2025-11-05	64.50	64.86	64.44	64.61	32354
2025-11-06	64.71	64.99	64.64	64.77	63191
2025-11-07	64.97	65.12	64.66	65.09	157781
2025-11-10	65.05	65.53	64.97	65.41	35327
2025-11-11	65.67	66.26	65.67	66.16	30565
2025-11-12	66.28	66.88	66.28	66.72	25724
2025-11-13	66.77	67.03	66.27	66.35	28900
2025-11-14	66.32	66.50	65.90	66.23	152512
2025-11-17	66.33	66.33	65.36	65.49	23597
2025-11-18	65.37	65.88	65.28	65.61	77160
2025-11-19	65.41	65.62	65.23	65.45	51781
2025-11-20	65.71	66.07	64.76	64.78	41378
2025-11-21	64.97	65.75	64.83	65.48	32592
2025-11-24	65.60	65.65	65.23	65.55	35833
2025-11-25	65.64	66.15	65.64	66.09	58822
2025-11-26	66.12	66.59	66.12	66.38	29359
2025-11-28	66.43	66.88	66.43	66.82	14340
2025-12-01	66.56	66.99	66.44	66.49	48147
2025-12-02	66.50	66.50	66.07	66.27	74344
2025-12-03	66.43	66.81	66.43	66.63	52671
2025-12-04	66.56	66.69	66.40	66.58	119978
2025-12-05	66.48	66.79	66.34	66.41	40980
2025-12-08	66.30	66.30	66.03	66.12	37611
2025-12-09	66.26	66.47	65.87	65.89	55983
2025-12-10	65.86	66.53	65.85	66.44	34852
2025-12-11	66.48	67.12	66.48	67.05	28153
2025-12-12	67.22	67.30	67.01	67.11	51017
2025-12-15	67.22	67.34	67.06	67.28	26985
2025-12-16	67.18	67.26	66.40	66.60	38912
2025-12-17	66.59	66.72	66.51	66.60	34667
2025-12-18	66.69	66.79	66.36	66.38	88892
2025-12-19	66.37	66.74	66.37	66.23	71464
2025-12-22	66.32	66.72	66.32	66.64	41811
2025-12-23	66.61	66.86	66.61	66.75	43244
2025-12-24	66.75	67.10	66.75	67.02	24272
2025-12-26	67.01	67.01	66.76	66.93	22863
2025-12-29	67.00	67.00	66.82	66.86	65364
2025-12-30	66.98	67.00	66.82	66.95	40319
2025-12-31	66.82	66.84	66.48	66.52	37082
2026-01-02	66.55	66.92	66.29	66.85	38382
2026-01-05	67.07	67.93	67.07	67.69	49936
2026-01-06	67.56	67.86	67.56	67.79	83424
2026-01-07	67.80	67.80	67.04	67.11	82549
2026-01-08	67.14	68.04	67.14	67.89	53275
2026-01-09	67.90	67.92	67.71	67.81	68501
2026-01-12	67.53	67.54	67.29	67.45	87549
2026-01-13	67.44	67.57	67.02	67.19	93813
2026-01-14	67.15	67.56	67.15	67.51	37510
2026-01-15	67.61	67.68	67.37	67.48	38156
2026-01-16	67.53	67.58	67.28	67.32	44224
2026-01-20	66.82	67.08	66.50	66.62	31138
2026-01-21	66.97	67.43	66.96	67.31	32619
2026-01-22	67.32	67.77	67.32	67.63	27992
2026-01-23	67.54	67.65	67.28	67.46	37954
2026-01-26	67.80	68.01	67.70	67.86	149557
2026-01-27	67.74	67.91	67.62	67.75	11971

Explore More About PWV

Coins representing dividend payouts and trends

PWV 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

PWV 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

PWV 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