PKW Historical Prices

Summary

Key Stock Metrics

96.10

(April 7, 2025)

52-Week Low

126.62

(July 3, 2025)

52-Week High

126.62

(July 3, 2025)

All-Time High

126.23

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-20	25.00	25.08	24.97	25.01	92600
2006-12-21	25.00	25.00	24.80	24.80	39700
2006-12-22	24.84	24.84	24.79	24.81	18700
2006-12-26	24.79	24.91	24.79	24.91	46400
2006-12-27	25.03	25.07	25.01	25.07	38700
2006-12-28	25.06	25.10	25.00	25.03	35200
2006-12-29	24.99	25.05	24.95	24.96	66400
2007-01-03	25.02	25.13	24.84	24.86	78100
2007-01-04	24.86	25.06	24.82	25.03	66700
2007-01-05	25.00	25.00	24.80	24.89	43400
2007-01-08	24.90	25.03	24.87	24.99	50200
2007-01-09	25.08	25.14	24.94	25.14	29100
2007-01-10	25.01	25.20	24.95	25.18	41500
2007-01-11	25.20	25.40	25.20	25.34	45100
2007-01-12	25.36	25.47	25.32	25.45	27800
2007-01-16	25.48	25.48	25.37	25.43	66300
2007-01-17	25.39	25.45	25.35	25.36	175300
2007-01-18	25.40	25.40	25.20	25.23	39100
2007-01-19	25.21	25.27	25.10	25.27	68100
2007-01-22	25.25	25.25	25.05	25.17	35600
2007-01-23	25.22	25.37	25.19	25.28	30900
2007-01-24	25.26	25.49	25.26	25.49	36100
2007-01-25	25.53	25.53	25.19	25.23	56500
2007-01-26	25.23	25.23	25.09	25.19	38200
2007-01-29	25.27	25.31	25.21	25.25	32500
2007-01-30	25.30	25.35	25.22	25.35	33200
2007-01-31	25.34	25.74	25.24	25.46	55400
2007-02-01	25.60	25.60	25.43	25.55	32200
2007-02-02	25.65	25.85	25.59	25.65	78200
2007-02-05	25.66	25.85	25.50	25.57	127100
2007-02-06	25.70	25.75	25.51	25.59	26400
2007-02-07	25.80	25.80	25.63	25.71	58600
2007-02-08	25.75	25.90	25.65	25.77	31200
2007-02-09	25.90	25.90	25.45	25.55	58000
2007-02-12	25.57	25.65	25.38	25.42	32691
2007-02-13	25.65	25.84	25.43	25.60	56448
2007-02-14	25.79	25.82	25.64	25.80	33420
2007-02-15	25.72	25.92	25.70	25.83	47400
2007-02-16	25.90	26.07	25.70	25.77	27100
2007-02-20	25.72	26.05	25.65	25.86	87900
2007-02-21	25.78	25.93	25.75	25.90	41900
2007-02-22	26.15	26.15	25.82	25.91	61400
2007-02-23	25.88	25.88	25.75	25.79	22400
2007-02-26	25.85	25.85	25.64	25.68	45055
2007-02-27	25.33	25.40	24.44	24.75	81100
2007-02-28	25.00	25.08	24.67	24.94	47300
2007-03-01	24.46	24.88	24.20	24.78	42080
2007-03-02	24.80	24.80	24.51	24.53	28300
2007-03-05	24.39	24.52	24.25	24.25	61700
2007-03-06	24.55	24.85	24.38	24.56	22500
2007-03-07	24.49	24.65	24.44	24.51	33100
2007-03-08	24.74	24.77	24.61	24.65	46100
2007-03-09	24.79	24.85	24.58	24.66	27400
2007-03-12	24.72	24.77	24.59	24.73	14700
2007-03-13	24.60	24.68	24.17	24.26	37300
2007-03-14	24.37	24.39	23.95	24.37	33300
2007-03-15	24.49	24.51	24.37	24.50	16200
2007-03-16	24.48	24.73	24.28	24.34	22500
2007-03-19	24.56	24.63	24.48	24.61	29700
2007-03-20	24.59	24.75	24.58	24.73	26300
2007-03-21	24.76	25.25	24.72	25.13	64600
2007-03-22	25.30	25.30	25.04	25.10	22500
2007-03-23	25.11	25.15	25.07	25.11	25100
2007-03-26	25.19	25.53	24.88	25.09	24500
2007-03-27	24.98	25.19	24.87	24.97	156800
2007-03-28	24.81	24.84	24.70	24.72	28800
2007-03-29	24.83	24.90	24.63	24.75	30800
2007-03-30	24.80	24.87	24.67	24.73	11800
2007-04-02	24.90	25.00	24.78	24.93	9000
2007-04-03	24.99	25.33	24.77	25.15	24400
2007-04-04	25.18	25.30	25.04	25.29	33200
2007-04-05	25.05	25.45	25.05	25.35	17400
2007-04-09	25.41	25.48	25.18	25.45	42300
2007-04-10	25.47	25.48	25.27	25.45	19700
2007-04-11	25.47	25.48	25.18	25.31	24100
2007-04-12	25.48	25.53	25.24	25.53	21300
2007-04-13	25.40	25.80	25.31	25.50	23900
2007-04-16	25.70	26.12	25.61	25.84	24000
2007-04-17	25.82	26.20	25.73	25.87	29800
2007-04-18	25.80	25.93	25.74	25.91	21500
2007-04-19	25.84	25.94	25.75	25.78	25800
2007-04-20	26.03	26.08	25.92	26.06	14100
2007-04-23	26.08	26.16	26.00	26.10	16500
2007-04-24	26.17	26.18	25.94	26.15	20700
2007-04-25	26.22	26.44	26.14	26.35	25900
2007-04-26	26.35	26.43	26.22	26.39	17300
2007-04-27	26.34	26.38	26.26	26.37	19700
2007-04-30	26.30	26.37	26.10	26.10	13500
2007-05-01	26.10	26.21	25.83	26.18	48900
2007-05-02	26.28	26.50	26.28	26.45	16800
2007-05-03	26.34	26.55	26.34	26.41	25800
2007-05-04	26.52	26.65	26.43	26.58	25000
2007-05-07	26.69	26.78	26.60	26.70	18200
2007-05-08	26.62	26.67	26.47	26.59	35800
2007-05-09	26.59	26.79	26.57	26.76	42400
2007-05-10	26.60	26.65	26.25	26.42	68700
2007-05-11	26.39	26.46	26.29	26.45	38300
2007-05-14	26.59	26.59	26.41	26.44	48000
2007-05-15	26.38	26.54	26.31	26.33	19400
2007-05-16	26.44	26.50	26.32	26.47	26500
2007-05-17	26.47	26.52	26.40	26.48	15200
2007-05-18	26.52	26.62	26.46	26.60	19500
2007-05-21	26.65	26.77	26.63	26.66	82600
2007-05-22	26.70	26.78	26.63	26.68	17300
2007-05-23	26.74	26.82	26.63	26.66	22200
2007-05-24	26.68	26.78	26.36	26.36	14100
2007-05-25	26.48	26.58	26.47	26.53	8400
2007-05-29	26.58	26.65	26.49	26.62	24600
2007-05-30	26.50	26.80	26.50	26.80	10300
2007-05-31	26.96	26.96	26.83	26.88	26800
2007-06-01	27.01	27.07	26.90	26.95	19300
2007-06-04	26.89	27.01	26.89	27.01	14000
2007-06-05	26.91	26.95	26.77	26.87	24300
2007-06-06	26.74	26.74	26.55	26.62	14300
2007-06-07	26.54	26.54	26.09	26.11	49200
2007-06-08	26.05	26.44	26.01	26.44	10200
2007-06-11	26.41	26.52	26.32	26.44	10600
2007-06-12	26.35	26.43	26.19	26.19	9400
2007-06-13	26.23	26.48	26.23	26.48	20900
2007-06-14	26.55	26.68	26.55	26.66	10900
2007-06-15	26.86	26.89	26.78	26.81	13000
2007-06-18	26.85	26.85	26.75	26.80	8900
2007-06-19	26.75	26.89	26.70	26.89	5200
2007-06-20	26.87	26.90	26.61	26.61	8700
2007-06-21	26.30	26.66	26.30	26.65	11500
2007-06-22	26.59	26.59	26.35	26.38	12800
2007-06-25	26.26	26.46	26.13	26.17	25900
2007-06-26	26.25	26.30	26.07	26.09	21400
2007-06-27	25.92	26.40	25.92	26.35	12400
2007-06-28	26.36	26.49	26.35	26.35	23400
2007-06-29	26.43	26.50	26.12	26.23	11500
2007-07-02	26.35	26.50	26.35	26.47	40500
2007-07-03	26.57	26.63	26.56	26.60	14000
2007-07-05	26.59	26.59	26.48	26.59	11800
2007-07-06	26.55	26.75	26.55	26.69	8600
2007-07-09	26.72	26.72	26.67	26.70	9000
2007-07-10	26.47	26.57	26.29	26.29	10800
2007-07-11	26.29	26.46	26.22	26.42	12600
2007-07-12	26.52	26.79	26.52	26.78	35500
2007-07-13	26.78	26.87	26.76	26.87	13600
2007-07-16	26.80	26.85	26.73	26.74	12500
2007-07-17	26.79	26.82	26.69	26.73	12300
2007-07-18	26.63	26.68	26.46	26.64	18200
2007-07-19	26.80	26.82	26.72	26.81	10000
2007-07-20	26.65	26.65	26.30	26.43	54800
2007-07-23	26.50	26.69	26.50	26.52	276700
2007-07-24	26.44	26.44	25.93	26.25	106500
2007-07-25	26.14	26.19	25.87	26.04	56100
2007-07-26	25.72	25.89	25.01	25.30	89900
2007-07-27	25.29	25.38	24.88	24.91	64800
2007-07-30	24.97	25.22	24.83	25.16	111000
2007-07-31	25.28	25.34	24.77	24.77	69200
2007-08-01	24.80	25.04	24.04	24.73	62300
2007-08-02	24.84	24.99	24.76	24.99	69200
2007-08-03	24.99	24.99	24.22	24.25	82500
2007-08-06	24.33	24.58	24.04	24.55	83500
2007-08-07	24.44	24.86	24.41	24.60	145000
2007-08-08	24.90	25.04	24.61	24.97	135700
2007-08-09	24.56	24.71	24.15	24.17	111100
2007-08-10	23.87	24.43	23.67	24.36	86000
2007-08-13	24.65	24.80	24.40	24.40	69100
2007-08-14	24.45	24.45	23.96	23.96	118800
2007-08-15	23.80	24.08	23.49	23.50	77800
2007-08-16	23.41	23.59	22.93	23.59	69900
2007-08-17	24.30	24.35	23.68	24.13	71300
2007-08-20	24.14	24.17	23.87	24.10	51900
2007-08-21	24.02	24.21	23.70	24.14	34300
2007-08-22	24.37	24.45	24.27	24.45	40700
2007-08-23	24.57	24.58	24.31	24.40	44200
2007-08-24	24.40	24.73	24.37	24.73	32300
2007-08-27	24.68	24.73	24.50	24.50	47600
2007-08-28	24.35	24.35	23.90	23.94	53300
2007-08-29	24.06	24.46	24.00	24.45	34200
2007-08-30	24.27	24.52	24.27	24.37	57800
2007-08-31	24.61	24.72	24.48	24.62	32500
2007-09-04	24.63	25.00	24.62	24.88	67000
2007-09-05	24.76	24.76	24.56	24.65	23100
2007-09-06	24.74	24.74	24.55	24.69	47800
2007-09-07	24.37	24.38	24.15	24.23	24600
2007-09-10	24.20	24.29	23.94	24.10	47900
2007-09-11	24.22	24.45	24.22	24.44	46500
2007-09-12	24.41	24.57	24.35	24.40	55100
2007-09-13	24.58	24.74	24.52	24.61	38500
2007-09-14	24.46	24.64	24.43	24.64	17100
2007-09-17	24.42	24.49	24.30	24.41	24100
2007-09-18	24.53	25.13	24.47	25.12	45400
2007-09-19	25.40	25.41	25.17	25.26	45400
2007-09-20	25.25	25.34	25.06	25.09	20100
2007-09-21	25.23	25.27	25.18	25.19	27900
2007-09-24	25.21	25.29	25.06	25.06	30600
2007-09-25	24.88	25.04	24.86	24.99	32000
2007-09-26	25.13	25.33	25.04	25.17	27900
2007-09-27	25.30	25.35	25.25	25.33	28800
2007-09-28	25.38	25.44	25.26	25.36	24100
2007-10-01	25.33	25.75	25.33	25.71	22900
2007-10-02	25.71	25.78	25.66	25.75	16200
2007-10-03	25.70	25.80	25.57	25.68	17900
2007-10-04	25.71	25.71	25.58	25.61	11800
2007-10-05	25.75	26.04	25.75	25.95	15300
2007-10-08	25.96	26.06	25.86	25.89	13600
2007-10-09	25.92	26.21	25.70	26.20	63600
2007-10-10	26.24	26.24	26.07	26.17	24200
2007-10-11	26.33	26.38	25.85	25.96	24900
2007-10-12	26.03	26.27	26.03	26.12	15800
2007-10-15	26.06	26.09	25.81	25.90	26300
2007-10-16	25.87	25.88	25.71	25.75	19600
2007-10-17	25.99	26.02	25.58	25.81	11200
2007-10-18	25.75	25.83	25.66	25.75	19200
2007-10-19	25.73	25.73	25.12	25.12	27200
2007-10-22	24.95	25.39	24.66	25.35	19500
2007-10-23	25.33	25.48	25.25	25.44	16300
2007-10-24	25.42	25.42	25.00	25.39	31500
2007-10-25	25.46	25.60	25.32	25.43	19400
2007-10-26	25.70	25.80	25.57	25.78	15500
2007-10-29	25.93	25.93	25.44	25.89	11000
2007-10-30	25.76	25.93	25.76	25.80	9700
2007-10-31	25.92	26.23	25.90	26.07	29400
2007-11-01	25.88	25.97	25.65	25.65	18300
2007-11-02	25.62	25.62	25.16	25.47	22200
2007-11-05	25.27	25.45	25.16	25.33	36300
2007-11-06	25.41	25.53	25.20	25.53	19500
2007-11-07	24.82	25.40	24.82	24.89	17200
2007-11-08	24.93	25.03	24.48	24.90	40600
2007-11-09	24.50	24.78	24.43	24.50	26325
2007-11-12	24.42	24.75	24.33	24.33	18000
2007-11-13	24.94	24.98	24.48	24.98	21400
2007-11-14	25.04	25.10	24.63	24.63	18875
2007-11-15	24.60	24.79	24.40	24.52	9900
2007-11-16	24.61	24.65	24.39	24.59	16600
2007-11-19	24.32	24.49	24.15	24.19	24600
2007-11-20	24.28	24.51	23.93	24.18	13500
2007-11-21	23.58	24.18	23.58	23.89	11782
2007-11-23	23.69	24.21	23.69	24.21	2703
2007-11-26	24.10	24.28	23.60	23.68	23500
2007-11-27	23.78	23.93	23.60	23.88	35600
2007-11-28	23.68	24.66	23.68	24.61	12605
2007-11-29	24.19	24.73	24.19	24.66	35700
2007-11-30	24.92	24.94	24.68	24.72	13100
2007-12-03	24.68	24.81	24.60	24.60	9800
2007-12-04	24.31	24.65	24.31	24.50	13400
2007-12-05	24.64	24.88	24.64	24.78	33500
2007-12-06	24.70	25.16	24.70	25.15	20200
2007-12-07	25.13	25.26	25.09	25.12	16400
2007-12-10	25.43	25.43	25.14	25.25	9860
2007-12-11	25.30	25.30	24.53	24.63	44000
2007-12-12	25.01	25.06	24.50	24.71	13000
2007-12-13	24.80	24.80	24.47	24.71	18500
2007-12-14	24.79	24.79	24.43	24.43	15600
2007-12-17	24.20	24.38	24.04	24.04	8400
2007-12-18	24.10	24.35	23.92	24.20	12500
2007-12-19	24.13	24.33	24.09	24.18	21600
2007-12-20	24.32	24.32	23.80	24.32	34600
2007-12-21	24.80	24.80	24.53	24.64	37484
2007-12-24	24.34	24.89	24.34	24.89	16526
2007-12-26	24.66	24.88	24.66	24.87	18200
2007-12-27	24.68	24.80	24.44	24.50	30760
2007-12-28	24.69	24.69	24.42	24.46	32100
2007-12-31	24.30	24.49	24.24	24.34	46600
2008-01-02	24.33	24.38	23.85	23.93	25700
2008-01-03	24.02	24.02	23.71	23.74	10500
2008-01-04	23.46	23.46	23.12	23.13	17846
2008-01-07	23.13	23.27	22.99	23.16	22700
2008-01-08	23.18	23.29	22.76	22.76	17100
2008-01-09	22.76	23.01	22.54	23.01	21700
2008-01-10	22.65	23.34	22.65	23.14	54900
2008-01-11	23.02	23.05	22.83	22.86	7800
2008-01-14	22.99	23.12	22.94	23.06	37365
2008-01-15	22.71	22.81	22.58	22.58	67100
2008-01-16	22.42	22.96	22.42	22.77	26775
2008-01-17	22.93	22.93	22.09	22.11	28000
2008-01-18	22.25	22.47	21.92	22.04	71831
2008-01-22	19.33	21.90	19.33	21.72	90800
2008-01-23	21.42	22.21	21.18	22.11	47600
2008-01-24	22.14	22.54	22.14	22.54	30100
2008-01-25	22.91	22.91	22.18	22.18	30400
2008-01-28	21.99	22.56	21.99	22.51	23100
2008-01-29	22.63	22.72	22.49	22.67	21600
2008-01-30	22.88	22.99	22.53	22.70	22600
2008-01-31	22.33	23.00	22.27	22.83	9196
2008-02-01	23.05	23.24	22.90	23.24	14600
2008-02-04	23.22	23.22	23.00	23.00	26075
2008-02-05	22.60	22.71	22.32	22.32	11800
2008-02-06	22.41	22.59	22.17	22.17	18087
2008-02-07	22.03	22.33	21.97	22.27	98337
2008-02-08	22.20	22.32	22.15	22.19	12400
2008-02-11	22.26	22.41	22.07	22.37	44800
2008-02-12	22.41	22.67	22.41	22.48	38800
2008-02-13	22.61	22.80	22.58	22.77	17700
2008-02-14	22.66	22.72	22.46	22.46	9400
2008-02-15	22.33	22.50	22.33	22.50	10100
2008-02-19	22.53	22.72	22.23	22.44	15100
2008-02-20	22.12	22.85	22.12	22.78	9205
2008-02-21	21.02	22.92	21.01	22.50	24500
2008-02-22	22.60	22.60	22.34	22.35	7700
2008-02-25	22.73	23.09	22.61	23.05	50800
2008-02-26	23.03	23.33	23.03	23.10	21500
2008-02-27	23.00	23.34	23.00	23.29	2800
2008-02-28	23.10	23.10	22.87	22.89	17590
2008-02-29	22.69	22.71	22.33	22.33	47300
2008-03-03	22.09	22.31	22.09	22.29	7600
2008-03-04	22.15	22.32	21.99	22.32	281700
2008-03-05	22.54	22.54	22.20	22.35	10500
2008-03-06	22.00	22.20	21.81	21.83	23500
2008-03-07	21.38	21.94	21.04	21.65	21225
2008-03-10	21.65	21.70	21.37	21.38	12400
2008-03-11	21.66	21.85	21.37	21.85	12400
2008-03-12	21.91	21.91	21.66	21.66	6300
2008-03-13	21.21	21.89	21.21	21.77	21020
2008-03-14	21.77	21.79	21.05	21.29	27500
2008-03-17	21.00	21.25	19.41	21.16	40500
2008-03-18	21.28	21.85	21.28	21.81	20799
2008-03-19	21.62	21.94	21.34	21.34	9800
2008-03-20	20.24	21.69	20.24	21.69	7500
2008-03-24	22.18	22.18	21.83	22.04	26200
2008-03-25	22.11	22.16	21.97	22.08	13400
2008-03-26	21.75	21.97	21.75	21.90	14200
2008-03-27	21.73	21.92	21.65	21.66	11700
2008-03-28	21.61	21.69	21.38	21.38	12800
2008-03-31	21.40	21.63	21.40	21.52	14200
2008-04-01	21.83	22.28	21.83	22.28	11100
2008-04-02	22.57	22.57	22.24	22.29	9200
2008-04-03	22.18	22.32	22.11	22.20	8436
2008-04-04	22.09	22.36	22.09	22.23	6800
2008-04-07	22.25	22.42	22.21	22.23	13200
2008-04-08	21.96	22.19	21.96	22.16	13000
2008-04-09	22.28	22.32	21.88	21.88	7400
2008-04-10	22.00	22.19	21.79	22.09	7300
2008-04-11	22.12	22.12	21.70	21.70	19600
2008-04-14	21.69	21.73	21.62	21.62	8626
2008-04-15	21.70	21.73	21.44	21.73	12628
2008-04-16	21.97	22.23	21.89	22.23	9310
2008-04-17	22.23	22.34	22.16	22.34	9100
2008-04-18	22.54	22.74	22.49	22.68	29508
2008-04-21	22.53	22.65	22.53	22.65	5884
2008-04-22	22.62	22.62	22.27	22.36	17245
2008-04-23	22.48	22.63	22.39	22.48	8382
2008-04-24	22.48	22.79	22.36	22.73	8896
2008-04-25	22.90	22.90	22.66	22.82	2636
2008-04-28	22.83	22.91	22.76	22.82	6742
2008-04-29	22.75	22.87	22.71	22.83	8672
2008-04-30	22.82	23.17	22.62	22.62	23865
2008-05-01	22.65	23.11	22.65	23.11	9400
2008-05-02	23.48	23.48	23.03	23.10	8958
2008-05-05	22.99	23.02	22.96	23.01	5887
2008-05-06	22.90	23.13	22.81	23.09	3386
2008-05-07	23.11	23.21	22.80	22.85	6713
2008-05-08	22.87	23.01	22.80	22.80	7665
2008-05-09	22.57	22.86	22.57	22.83	8476
2008-05-12	22.81	22.99	22.81	22.99	2724
2008-05-13	23.01	23.01	22.87	23.00	7666
2008-05-14	23.05	23.31	23.05	23.15	20157
2008-05-15	23.25	23.37	23.25	23.37	2721
2008-05-16	23.40	23.47	23.22	23.38	6730
2008-05-19	23.39	23.61	23.33	23.39	6288
2008-05-20	23.20	23.23	23.10	23.17	10413
2008-05-21	23.18	23.22	22.79	22.79	31794
2008-05-22	22.73	22.95	22.73	22.87	12638
2008-05-23	22.75	22.80	22.55	22.56	8276
2008-05-27	22.57	22.81	22.57	22.78	12109
2008-05-28	22.93	22.94	22.83	22.94	11327
2008-05-29	22.96	23.24	22.96	23.10	10480
2008-05-30	23.10	23.16	23.05	23.06	11358
2008-06-02	23.07	23.07	22.66	22.84	18140
2008-06-03	22.85	22.91	22.59	22.77	12064
2008-06-04	22.65	22.97	22.65	22.81	12295
2008-06-05	22.85	23.18	22.83	23.18	18892
2008-06-06	22.98	22.98	22.50	22.50	10195
2008-06-09	22.48	22.48	22.31	22.43	7345
2008-06-10	22.24	22.53	22.24	22.39	11129
2008-06-11	22.29	22.29	21.92	21.92	12738
2008-06-12	22.04	22.29	21.95	22.01	7653
2008-06-13	22.39	22.42	22.26	22.42	5658
2008-06-16	22.36	22.56	22.36	22.47	4649
2008-06-17	22.54	22.54	22.33	22.33	8698
2008-06-18	22.15	22.23	22.02	22.06	12843
2008-06-19	21.99	22.22	21.97	22.19	8473
2008-06-20	21.99	21.99	21.65	21.70	17012
2008-06-23	21.74	21.86	21.61	21.65	10367
2008-06-24	21.55	21.71	21.22	21.56	46999
2008-06-25	21.69	21.95	21.65	21.76	11624
2008-06-26	21.54	21.54	21.18	21.18	17522
2008-06-27	21.14	21.17	21.02	21.13	10204
2008-06-30	21.06	21.27	21.06	21.19	16658
2008-07-01	20.84	21.09	20.74	21.07	19915
2008-07-02	21.15	21.26	20.85	20.85	20959
2008-07-03	21.01	21.01	20.86	20.86	5591
2008-07-07	20.94	21.00	20.52	20.72	26078
2008-07-08	20.62	21.08	20.45	21.07	19070
2008-07-09	21.07	21.07	20.67	20.67	6289
2008-07-10	20.78	20.80	20.49	20.60	12098
2008-07-11	20.43	20.59	20.07	20.44	14702
2008-07-14	20.18	20.62	20.18	20.33	10817
2008-07-15	20.00	20.50	19.85	20.20	10505
2008-07-16	20.16	20.75	20.16	20.74	9952
2008-07-17	20.96	21.20	20.80	21.16	8833
2008-07-18	22.05	22.05	21.06	21.20	8664
2008-07-21	21.25	21.27	21.06	21.11	13306
2008-07-22	21.05	21.30	20.95	21.27	6943
2008-07-23	21.34	21.69	21.34	21.57	24159
2008-07-24	21.48	21.48	21.11	21.11	6084
2008-07-25	21.10	21.30	21.10	21.19	21356
2008-07-28	21.03	21.23	20.91	20.91	4381
2008-07-29	20.99	21.43	20.99	21.43	6560
2008-07-30	21.66	21.74	21.43	21.60	19061
2008-07-31	21.66	21.83	21.59	21.59	3542
2008-08-01	21.58	21.59	21.41	21.43	3423
2008-08-04	22.00	22.00	21.35	21.38	2700
2008-08-05	21.57	21.88	21.56	21.87	4955
2008-08-06	21.77	21.91	21.71	21.91	21178
2008-08-07	21.74	21.85	21.61	21.61	3295
2008-08-08	20.78	22.21	20.78	22.21	15443
2008-08-11	22.16	22.55	22.16	22.49	8540
2008-08-12	23.00	23.00	22.11	22.16	5059
2008-08-13	22.50	22.50	21.92	22.12	74224
2008-08-14	21.97	22.31	21.97	22.25	6766
2008-08-15	22.28	22.44	22.28	22.42	3352
2008-08-18	22.29	22.42	22.03	22.05	5102
2008-08-19	21.95	21.95	21.75	21.75	2316
2008-08-20	21.82	21.82	21.70	21.79	5215
2008-08-21	21.60	21.87	21.60	21.87	4855
2008-08-25	21.48	22.20	21.48	21.77	12634
2008-08-26	21.75	21.84	21.70	21.80	8412
2008-08-27	21.71	22.02	21.71	21.89	36822
2008-08-28	21.71	22.26	21.71	22.23	15652
2008-08-29	22.18	22.24	22.06	22.06	6377
2008-09-02	22.53	22.53	22.03	22.03	6709
2008-09-03	22.08	22.14	21.85	22.02	14139
2008-09-04	21.87	21.87	21.43	21.43	6738
2008-09-05	20.57	21.51	20.57	21.51	4211
2008-09-08	21.87	21.93	21.65	21.89	6602
2008-09-09	22.18	22.18	21.34	21.34	7728
2008-09-10	21.13	21.61	21.13	21.49	5300
2008-09-11	21.14	21.53	21.14	21.52	16538
2008-09-12	20.75	21.74	20.75	21.67	15731
2008-09-15	20.71	21.48	20.71	21.08	4681
2008-09-16	20.06	21.17	19.84	21.15	39769
2008-09-17	20.82	21.00	20.38	20.40	21874
2008-09-18	20.42	20.98	19.89	20.72	44954
2008-09-19	20.92	22.70	19.98	21.58	3828
2008-09-22	21.35	21.35	20.75	20.77	17180
2008-09-23	20.24	21.00	20.24	20.57	22268
2008-09-24	20.22	20.57	20.22	20.49	5727
2008-09-25	20.04	21.00	20.04	20.65	7870
2008-09-26	20.53	20.88	20.53	20.88	11775
2008-09-29	20.71	20.71	19.58	19.70	26710
2008-09-30	19.99	20.19	19.19	19.19	39923
2008-10-01	18.42	20.06	18.29	20.06	31877
2008-10-02	19.70	19.90	19.31	19.34	39307
2008-10-03	19.33	19.90	19.11	19.13	18883
2008-10-06	18.39	18.69	17.61	18.40	22297
2008-10-07	18.30	18.44	16.88	17.51	21756
2008-10-08	16.43	17.66	16.43	17.16	26994
2008-10-09	16.99	17.15	15.53	15.79	43770
2008-10-10	15.03	15.70	13.77	15.50	62554
2008-10-13	15.08	17.29	15.08	17.29	20917
2008-10-14	17.68	18.51	16.93	17.05	11013
2008-10-15	16.60	16.60	15.58	15.58	6618
2008-10-16	16.45	16.45	14.85	16.12	18525
2008-10-17	16.11	16.92	15.83	16.38	13204
2008-10-20	15.94	16.82	15.94	16.62	17601
2008-10-21	16.60	16.83	16.37	16.50	7533
2008-10-22	16.40	16.40	15.42	15.52	9702
2008-10-23	15.52	15.75	15.00	15.48	10271
2008-10-24	14.60	15.32	14.60	15.09	9531
2008-10-27	14.43	15.18	14.43	14.60	21110
2008-10-28	14.51	15.54	14.51	15.54	22913
2008-10-29	15.86	16.62	15.77	16.17	19843
2008-10-30	16.48	16.48	16.07	16.21	9635
2008-10-31	16.35	16.90	16.29	16.78	5323
2008-11-03	16.62	16.79	16.54	16.56	15140
2008-11-04	16.92	17.12	16.74	17.03	22361
2008-11-05	16.90	16.94	16.34	16.34	34594
2008-11-06	16.21	16.25	15.55	15.71	14177
2008-11-07	15.59	15.85	15.51	15.85	16524
2008-11-10	16.10	16.10	15.51	15.60	7230
2008-11-11	15.32	15.56	15.04	15.56	6901
2008-11-12	15.06	15.09	14.47	14.54	9189
2008-11-13	14.51	15.19	14.03	15.19	5125
2008-11-14	14.42	15.63	14.42	15.32	27945
2008-11-17	14.59	14.98	14.49	14.49	34409
2008-11-18	14.65	14.74	14.13	14.47	9645
2008-11-19	14.07	14.77	14.00	14.00	20776
2008-11-20	13.57	13.98	12.90	12.90	49199
2008-11-21	13.10	13.78	12.89	13.78	32337
2008-11-24	13.79	14.83	13.79	14.53	17822
2008-11-25	14.84	14.84	14.40	14.71	50462
2008-11-26	14.48	15.23	14.48	15.21	8594
2008-11-28	15.20	15.35	15.20	15.35	4750
2008-12-01	15.01	15.01	14.43	14.43	7877
2008-12-02	14.38	14.60	14.16	14.60	20378
2008-12-03	14.16	15.00	14.16	15.00	24056
2008-12-04	14.77	15.20	14.57	14.59	12633
2008-12-05	14.47	15.22	14.32	15.22	10121
2008-12-08	15.53	15.90	15.50	15.70	14933
2008-12-09	15.55	15.84	15.38	15.38	19775
2008-12-10	15.51	15.73	15.41	15.60	9339
2008-12-11	15.43	15.65	15.23	15.23	3025
2008-12-12	14.74	15.38	14.74	15.32	19430
2008-12-15	15.57	15.57	15.14	15.24	26560
2008-12-16	15.48	16.07	15.48	16.07	19722
2008-12-17	15.95	16.14	15.81	16.01	19739
2008-12-18	16.04	16.11	15.78	15.78	11113
2008-12-19	15.71	15.85	15.64	15.64	9720
2008-12-22	15.58	15.63	15.07	15.26	14835
2008-12-23	15.46	15.46	15.18	15.20	14596
2008-12-24	15.24	15.27	15.18	15.27	2400
2008-12-26	15.33	15.39	15.27	15.39	33046
2008-12-29	15.34	15.35	15.11	15.27	28741
2008-12-30	15.35	15.72	15.35	15.72	28824
2008-12-31	15.69	16.02	15.69	16.00	21013
2009-01-02	15.98	16.19	15.93	16.19	469
2009-01-05	16.34	16.53	16.34	16.42	4334
2009-01-06	16.57	16.75	16.52	16.64	3873
2009-01-07	16.20	16.21	16.14	16.14	8871
2009-01-08	16.14	16.23	16.08	16.20	3714
2009-01-09	16.31	16.31	15.95	16.03	3128
2009-01-12	15.86	15.86	15.58	15.59	6213
2009-01-13	15.53	15.68	15.53	15.56	1594
2009-01-14	15.27	15.33	15.01	15.11	5697
2009-01-15	15.06	15.38	14.82	15.19	20091
2009-01-16	15.49	15.57	15.16	15.49	5526
2009-01-20	15.40	15.40	14.79	14.82	4534
2009-01-21	14.99	14.99	14.84	14.88	1608
2009-01-22	14.99	15.29	14.90	15.29	7201
2009-01-23	14.79	15.03	14.79	15.03	4990
2009-01-26	15.12	15.31	15.10	15.10	19574
2009-01-27	15.20	15.42	15.15	15.35	7693
2009-01-28	15.55	15.81	15.55	15.81	7761
2009-01-29	15.55	15.55	15.27	15.32	1325
2009-01-30	15.32	15.32	14.88	14.88	7774
2009-02-02	14.67	14.95	14.65	14.90	6413
2009-02-03	14.94	15.19	14.94	15.19	1836
2009-02-04	15.17	15.28	15.06	15.10	3293
2009-02-05	14.88	15.29	14.88	15.27	4129
2009-02-06	15.33	15.66	15.32	15.65	4875
2009-02-09	15.61	15.78	15.53	15.68	5015
2009-02-10	15.41	15.50	14.94	14.95	3311
2009-02-11	15.08	15.08	14.88	14.89	11067
2009-02-12	14.69	14.92	14.62	14.92	14047
2009-02-13	15.05	15.05	15.01	15.04	2919
2009-02-17	14.39	14.46	14.28	14.46	8120
2009-02-18	14.13	14.26	14.13	14.20	5334
2009-02-19	14.44	14.44	14.00	14.04	8827
2009-02-20	13.72	14.00	13.64	13.82	5964
2009-02-23	13.85	13.85	13.29	13.29	15025
2009-02-24	13.35	13.86	13.35	13.85	9336
2009-02-25	13.47	13.82	13.47	13.81	8928
2009-02-26	13.76	13.78	13.27	13.27	6386
2009-02-27	13.11	13.36	13.11	13.16	4096
2009-03-02	12.72	13.09	12.39	12.39	45104
2009-03-03	12.53	12.55	12.28	12.42	8689
2009-03-04	12.72	12.95	12.58	12.76	15818
2009-03-05	12.53	12.53	12.14	12.19	35508
2009-03-06	12.32	12.37	11.97	12.25	44904
2009-03-09	12.11	12.34	12.04	12.08	7620
2009-03-10	12.31	12.82	12.31	12.82	5704
2009-03-11	12.93	13.05	12.78	12.82	9338
2009-03-12	12.80	13.29	12.72	13.29	4587
2009-03-13	13.34	13.48	13.22	13.43	17209
2009-03-16	13.55	13.70	13.28	13.28	7423
2009-03-17	13.38	13.73	13.38	13.73	3460
2009-03-18	13.68	14.09	13.65	14.09	6168
2009-03-19	14.06	14.09	13.90	13.90	4500
2009-03-20	13.92	13.96	13.55	13.63	3611
2009-03-23	13.83	14.54	13.83	14.54	9968
2009-03-24	14.38	14.58	14.37	14.38	8443
2009-03-25	14.45	14.70	14.45	14.70	1155
2009-03-26	14.69	14.94	14.64	14.92	9526
2009-03-27	14.69	14.83	14.69	14.80	3304
2009-03-30	14.41	14.41	13.60	14.08	7814
2009-03-31	14.38	14.45	14.33	14.33	2957
2009-04-01	14.49	14.62	14.46	14.62	2182
2009-04-02	14.93	15.24	14.93	15.07	3977
2009-04-03	15.12	15.32	15.03	15.30	23890
2009-04-06	15.06	15.11	15.02	15.11	1371
2009-04-07	14.88	14.88	14.76	14.76	4050
2009-04-08	14.89	15.01	14.88	14.99	4804
2009-04-09	15.36	15.61	15.30	15.61	6070
2009-04-13	15.57	15.69	15.40	15.66	7609
2009-04-14	15.41	15.55	15.30	15.32	5530
2009-04-15	15.31	15.49	15.23	15.49	10575
2009-04-16	15.51	15.88	15.51	15.81	1775
2009-04-17	15.64	15.94	15.64	15.88	7923
2009-04-20	15.53	15.53	15.25	15.25	3700
2009-04-21	15.27	15.59	15.23	15.59	6177
2009-04-22	15.40	15.80	15.40	15.52	4265
2009-04-23	15.44	15.63	15.34	15.63	4350
2009-04-24	15.74	16.03	15.74	15.85	17235
2009-04-27	15.49	15.88	15.49	15.72	2850
2009-04-28	15.56	15.88	15.56	15.75	8049
2009-04-29	16.12	16.27	16.08	16.08	8675
2009-04-30	16.32	16.44	16.24	16.24	5149
2009-05-01	16.07	16.25	16.07	16.25	2405
2009-05-04	16.24	16.68	16.24	16.68	8705
2009-05-05	16.79	16.79	16.64	16.73	3077
2009-05-06	16.84	16.94	16.70	16.89	8921
2009-05-07	17.00	17.19	16.70	16.77	5360
2009-05-08	17.14	17.21	17.07	17.21	2645
2009-05-11	16.82	16.92	16.80	16.87	1995
2009-05-12	16.72	16.82	16.53	16.73	92993
2009-05-13	16.38	16.38	16.19	16.22	4055
2009-05-14	16.27	16.47	16.22	16.40	3161
2009-05-15	16.44	16.44	16.25	16.25	4200
2009-05-18	16.38	16.80	16.38	16.80	21110
2009-05-19	16.78	16.91	16.70	16.91	4321
2009-05-20	17.00	17.02	16.80	16.81	5410
2009-05-21	16.51	16.55	16.30	16.41	4796
2009-05-22	16.45	16.53	16.31	16.37	4327
2009-05-26	16.25	16.88	16.25	16.88	11786
2009-05-27	16.84	16.93	16.54	16.56	20540
2009-05-28	16.71	16.76	16.42	16.73	8372
2009-05-29	16.76	16.87	16.65	16.87	3472
2009-06-01	17.54	17.58	17.47	17.47	5625
2009-06-02	17.47	17.67	17.47	17.62	4620
2009-06-03	17.36	17.40	17.18	17.26	19319
2009-06-04	17.37	17.50	17.24	17.50	25051
2009-06-05	17.74	17.76	17.33	17.43	9960
2009-06-08	17.26	17.44	17.12	17.43	6879
2009-06-09	17.45	17.57	17.36	17.49	14330
2009-06-10	17.64	17.64	17.32	17.37	7227
2009-06-11	17.42	17.56	17.39	17.39	4647
2009-06-12	17.25	17.35	17.19	17.35	6491
2009-06-15	17.02	17.02	16.86	16.94	4914
2009-06-16	17.06	17.08	16.73	16.73	36532
2009-06-17	16.69	16.89	16.64	16.84	1600
2009-06-18	16.75	16.89	16.75	16.89	964
2009-06-19	16.96	16.96	16.78	16.78	4626
2009-06-22	16.66	16.66	16.36	16.38	9165
2009-06-23	16.32	16.36	16.19	16.19	1951
2009-06-25	16.28	16.77	16.28	16.71	9837
2009-06-26	16.67	16.74	16.65	16.74	6284
2009-06-29	16.73	16.73	16.73	16.73	1776
2009-06-30	16.91	16.91	16.70	16.70	2804
2009-07-01	16.82	16.98	16.82	16.91	3298
2009-07-02	16.50	16.50	16.36	16.39	20432
2009-07-06	16.32	16.37	16.16	16.37	9473
2009-07-07	16.30	16.31	16.19	16.21	26808
2009-07-08	15.92	16.05	15.92	16.02	746
2009-07-09	16.10	16.13	16.06	16.13	1586
2009-07-10	16.00	16.03	15.92	16.03	1473
2009-07-13	16.09	16.35	16.09	16.34	9567
2009-07-14	16.38	16.43	16.36	16.43	5645
2009-07-15	16.61	16.89	16.61	16.89	1457
2009-07-16	16.85	17.11	16.85	17.11	2878
2009-07-17	17.10	17.11	17.04	17.11	5930
2009-07-20	17.26	17.30	17.19	17.30	2780
2009-07-21	17.48	17.48	17.24	17.41	3850
2009-07-22	17.49	17.56	17.49	17.49	1725
2009-07-23	17.92	17.92	17.92	17.92	463
2009-07-24	17.81	18.00	17.81	18.00	8841
2009-07-27	17.95	18.05	17.95	18.05	1642
2009-07-28	17.95	18.18	17.95	18.13	3204
2009-07-29	17.99	18.02	17.94	18.02	1346
2009-07-30	18.30	18.40	18.15	18.15	1673
2009-07-31	18.20	18.20	18.13	18.14	7785
2009-08-03	18.25	18.43	18.25	18.40	872
2009-08-04	18.38	18.50	18.38	18.50	718
2009-08-05	18.51	18.51	18.25	18.40	2049
2009-08-06	18.43	18.48	18.24	18.34	3186
2009-08-07	18.53	18.68	18.53	18.62	2924
2009-08-10	18.54	18.66	18.51	18.51	2078
2009-08-11	18.40	18.41	18.33	18.39	5202
2009-08-12	18.64	18.70	18.58	18.61	5605
2009-08-13	18.62	18.73	18.61	18.73	1995
2009-08-14	18.36	18.42	18.34	18.42	1485
2009-08-17	18.19	18.19	18.07	18.07	4922
2009-08-18	18.10	18.30	18.10	18.30	2586
2009-08-19	18.25	18.46	18.25	18.42	2496
2009-08-20	18.40	18.59	18.40	18.56	3560
2009-08-21	18.65	18.92	18.65	18.87	10351
2009-08-24	19.07	19.12	18.94	18.94	4051
2009-08-25	19.16	19.18	19.08	19.10	5094
2009-08-26	19.06	19.16	19.00	19.03	3051
2009-08-27	19.08	19.08	18.85	18.87	663
2009-08-28	19.28	19.28	19.09	19.12	900
2009-08-31	18.95	18.97	18.91	18.91	1631
2009-09-01	18.81	19.01	18.45	18.56	18391
2009-09-02	18.44	18.59	18.39	18.47	5425
2009-09-03	18.54	18.59	18.45	18.54	10078
2009-09-04	18.74	18.88	18.74	18.87	3569
2009-09-08	19.04	19.05	18.95	18.99	3230
2009-09-09	19.04	19.20	19.02	19.20	2710
2009-09-10	19.21	19.51	18.52	19.47	4171
2009-09-11	19.50	19.57	19.43	19.47	5982
2009-09-14	19.38	19.59	19.38	19.59	2167
2009-09-15	19.57	19.76	19.54	19.68	21102
2009-09-16	19.79	19.97	19.70	19.97	4070
2009-09-17	19.86	19.93	19.86	19.87	10624
2009-09-18	19.98	19.98	19.81	19.86	2450
2009-09-21	19.70	19.77	19.70	19.73	1550
2009-09-22	19.86	19.86	19.80	19.81	3402
2009-09-23	19.79	19.79	19.59	19.59	5120
2009-09-24	19.54	19.54	19.26	19.26	2892
2009-09-25	19.26	19.26	19.10	19.20	1638
2009-09-28	19.25	19.57	19.25	19.57	5554
2009-09-29	19.62	19.62	19.50	19.50	3072
2009-09-30	19.58	19.58	19.24	19.34	4329
2009-10-01	19.31	19.31	19.00	19.01	6575
2009-10-02	18.76	18.92	18.76	18.78	7793
2009-10-05	18.86	19.07	18.85	19.07	2737
2009-10-06	19.27	19.48	19.27	19.37	16972
2009-10-07	19.36	19.47	19.35	19.47	7415
2009-10-08	19.57	19.66	19.57	19.62	8449
2009-10-09	19.56	19.68	19.56	19.66	2600
2009-10-12	19.77	19.88	19.68	19.76	9785
2009-10-13	19.64	19.71	19.63	19.69	4802
2009-10-14	19.92	20.00	19.81	19.98	8997
2009-10-15	19.89	20.04	19.86	20.02	5116
2009-10-16	19.85	19.99	19.76	19.96	8500
2009-10-19	19.99	20.20	19.99	20.15	2702
2009-10-20	20.18	20.18	20.00	20.05	5820
2009-10-21	20.20	20.24	19.91	19.91	6227
2009-10-22	19.88	20.11	19.88	20.06	4450
2009-10-23	20.03	20.03	19.79	19.82	5743
2009-10-26	19.79	20.07	19.56	19.59	6529
2009-10-27	19.62	19.62	19.41	19.41	6057
2009-10-28	19.42	19.42	19.07	19.07	4816
2009-10-29	19.16	19.53	19.16	19.48	4529
2009-10-30	19.40	19.41	18.96	19.01	20111
2009-11-02	19.01	19.21	18.87	18.94	6504
2009-11-03	19.02	19.22	19.01	19.22	4499
2009-11-04	19.40	19.55	19.21	19.26	8831
2009-11-05	19.53	19.70	19.53	19.70	4670
2009-11-06	19.60	19.76	19.52	19.76	1517
2009-11-09	19.90	20.14	19.90	20.14	5963
2009-11-10	20.18	20.20	20.11	20.15	4505
2009-11-11	20.30	20.31	20.25	20.28	3116
2009-11-12	20.31	20.31	20.01	20.01	2445
2009-11-13	20.00	20.23	20.00	20.21	5985
2009-11-16	20.31	20.67	20.31	20.62	8544
2009-11-17	20.53	20.53	20.46	20.52	2817
2009-11-18	20.40	20.41	20.40	20.41	290
2009-11-19	20.16	20.19	20.05	20.19	6912
2009-11-20	20.03	20.09	20.02	20.08	3100
2009-11-23	20.37	20.43	20.22	20.24	5759
2009-11-24	20.25	20.27	20.14	20.27	4325
2009-11-25	20.32	20.36	20.32	20.36	1943
2009-11-27	19.84	20.11	19.84	20.11	1447
2009-11-30	19.95	20.03	19.95	20.03	1548
2009-12-01	20.26	20.29	20.22	20.24	4245
2009-12-02	20.32	20.39	20.28	20.28	2390
2009-12-03	20.41	20.41	20.16	20.16	500
2009-12-04	20.50	20.50	20.14	20.27	9584
2009-12-07	20.35	20.46	20.35	20.41	2655
2009-12-08	20.19	20.26	20.19	20.25	1948
2009-12-09	20.13	20.25	20.11	20.25	2400
2009-12-10	20.42	20.43	20.32	20.39	5102
2009-12-11	20.50	20.51	20.42	20.46	15073
2009-12-14	20.58	20.63	20.56	20.63	3613
2009-12-15	20.56	20.70	20.56	20.59	8040
2009-12-16	20.73	20.75	20.73	20.75	695
2009-12-17	20.63	20.63	20.46	20.52	3200
2009-12-18	20.50	20.50	20.35	20.35	600
2009-12-21	20.50	20.75	20.50	20.67	3734
2009-12-22	20.74	20.78	20.73	20.75	2851
2009-12-23	20.77	20.81	20.76	20.80	4219
2009-12-24	20.87	20.89	20.85	20.89	3153
2009-12-28	20.94	20.98	20.85	20.86	8194
2009-12-29	20.93	20.93	20.87	20.88	2487
2009-12-30	20.76	20.82	20.76	20.82	2010
2009-12-31	20.89	20.89	20.70	20.70	3385
2010-01-04	20.77	21.01	20.77	20.95	7161
2010-01-05	21.05	21.07	21.02	21.07	1083
2010-01-06	21.03	21.12	21.02	21.06	3603
2010-01-07	21.10	21.24	21.06	21.20	6115
2010-01-08	21.22	21.22	21.20	21.21	1786
2010-01-11	21.37	21.37	21.30	21.34	3028
2010-01-12	21.21	21.25	21.06	21.10	5027
2010-01-13	21.20	21.26	21.20	21.24	2832
2010-01-14	21.28	21.34	21.25	21.34	11141
2010-01-15	21.16	21.16	21.12	21.12	600
2010-01-19	21.22	21.37	21.22	21.34	5822
2010-01-20	21.06	21.13	21.02	21.11	2050
2010-01-21	21.13	21.13	20.75	20.75	43232
2010-01-22	20.66	20.78	20.33	20.33	20009
2010-01-25	20.46	20.49	20.34	20.42	3613
2010-01-26	20.47	20.57	20.38	20.38	2843
2010-01-27	20.30	20.41	20.27	20.27	5177
2010-01-28	20.53	20.55	20.13	20.27	7820
2010-01-29	20.29	20.35	20.19	20.19	1486
2010-02-01	20.07	20.23	20.03	20.23	11637
2010-02-02	20.29	20.51	20.29	20.51	4650
2010-02-03	20.36	20.36	20.32	20.33	3238
2010-02-04	20.23	20.23	19.86	19.86	1362
2010-02-05	19.80	19.80	19.49	19.79	8077
2010-02-08	19.78	19.90	19.78	19.79	7587
2010-02-09	19.90	20.03	19.76	19.93	4547
2010-02-10	19.91	19.96	19.82	19.96	3649
2010-02-11	19.82	20.17	19.82	20.16	4523
2010-02-12	19.99	20.17	19.91	20.15	5717
2010-02-16	20.31	20.46	20.28	20.46	3135
2010-02-17	20.45	20.68	20.45	20.64	10302
2010-02-18	20.65	20.79	20.65	20.78	6381
2010-02-19	20.73	20.89	20.73	20.88	675
2010-02-22	20.93	20.95	20.89	20.92	7309
2010-02-23	20.90	20.91	20.68	20.72	9682
2010-02-24	20.78	20.88	20.78	20.87	4043
2010-02-25	20.69	20.90	20.69	20.90	2204
2010-02-26	20.93	21.02	20.92	21.00	11456
2010-03-01	21.02	21.18	21.02	21.18	3577
2010-03-02	21.34	21.35	21.28	21.31	12147
2010-03-03	21.28	21.36	21.25	21.25	5625
2010-03-04	21.26	21.29	21.23	21.29	735
2010-03-05	21.49	21.50	21.49	21.50	300
2010-03-08	21.64	21.64	21.56	21.61	2081
2010-03-09	21.57	21.67	21.55	21.55	3002
2010-03-10	21.71	21.74	21.64	21.69	1660
2010-03-11	21.57	21.72	21.57	21.72	5784
2010-03-12	21.69	21.69	21.63	21.65	2989
2010-03-15	21.60	21.64	21.56	21.64	2160
2010-03-16	21.67	21.75	21.67	21.75	2685
2010-03-17	21.84	21.94	21.82	21.88	11372
2010-03-18	21.88	21.92	21.88	21.92	12005
2010-03-19	21.80	21.80	21.77	21.77	1685
2010-03-22	21.72	22.02	21.72	22.01	4744
2010-03-23	21.97	22.11	21.94	22.11	3289
2010-03-24	21.99	22.00	21.99	22.00	1850
2010-03-25	22.08	22.09	22.03	22.09	1420
2010-03-26	22.01	22.02	21.87	21.88	5544
2010-03-29	21.97	22.06	21.97	22.05	4005
2010-03-30	22.05	22.16	22.05	22.10	2225
2010-03-31	22.03	22.15	22.03	22.10	5368
2010-04-01	22.17	22.17	22.06	22.11	3601
2010-04-05	22.20	22.36	22.20	22.32	1465
2010-04-06	22.29	22.37	22.29	22.32	8015
2010-04-07	22.30	22.30	22.24	22.24	1153
2010-04-08	22.12	22.17	22.01	22.17	5446
2010-04-09	22.19	22.19	22.18	22.19	1288
2010-04-12	22.25	22.35	22.25	22.30	3237
2010-04-13	22.23	22.36	22.23	22.36	4393
2010-04-14	22.35	22.40	22.35	22.40	336
2010-04-15	22.55	22.64	22.50	22.60	5196
2010-04-16	22.51	22.59	22.33	22.46	4285
2010-04-19	22.44	22.52	22.29	22.50	4722
2010-04-20	22.48	22.74	22.48	22.73	8531
2010-04-21	22.76	22.76	22.58	22.69	3181
2010-04-22	22.58	22.89	22.58	22.89	2856
2010-04-23	22.91	23.04	22.82	23.04	7853
2010-04-26	23.10	23.14	23.00	23.01	5672
2010-04-27	22.97	23.00	22.67	22.70	2958
2010-04-28	22.53	22.62	22.52	22.57	3863
2010-04-29	22.73	22.89	22.73	22.86	2089
2010-04-30	22.73	22.74	22.45	22.45	3280
2010-05-03	22.39	22.61	22.39	22.57	3463
2010-05-04	22.40	22.40	22.00	22.06	3811
2010-05-05	21.94	22.14	21.85	21.97	5408
2010-05-06	21.97	22.10	0.10	21.45	23662
2010-05-07	21.24	21.38	20.90	21.03	9972
2010-05-10	21.64	21.74	21.58	21.71	13154
2010-05-11	21.60	22.06	21.44	21.85	4873
2010-05-12	21.91	22.24	21.91	22.23	5286
2010-05-13	22.16	22.26	22.04	22.05	4321
2010-05-14	21.68	21.70	21.57	21.67	6795
2010-05-17	21.80	21.80	21.32	21.75	5649
2010-05-18	21.95	21.95	21.45	21.46	2925
2010-05-19	21.36	21.50	21.20	21.50	8008
2010-05-20	20.86	20.97	20.49	20.49	5655
2010-05-21	20.44	20.72	19.99	20.72	11453
2010-05-24	20.55	20.57	20.55	20.57	2100
2010-05-25	20.27	20.47	20.00	20.47	3115
2010-05-26	20.58	20.84	20.48	20.48	19472
2010-05-27	20.74	21.10	20.74	21.10	4616
2010-05-28	21.02	21.02	21.01	21.01	290
2010-06-01	20.79	20.95	20.77	20.78	8291
2010-06-02	20.64	21.06	20.64	21.06	9184
2010-06-03	21.15	21.28	21.15	21.23	4950
2010-06-04	21.01	21.04	20.58	20.58	2331
2010-06-07	20.53	20.58	20.43	20.46	2689
2010-06-08	20.38	20.38	20.08	20.32	4277
2010-06-09	20.67	20.67	20.27	20.28	1357
2010-06-10	20.53	20.71	20.53	20.71	7681
2010-06-11	20.72	20.84	20.66	20.84	5198
2010-06-14	21.02	21.09	21.00	21.09	1850
2010-06-15	21.06	21.35	21.06	21.35	5642
2010-06-16	21.32	21.39	21.32	21.33	2170
2010-06-17	21.21	21.36	21.21	21.36	855
2010-06-18	21.33	21.35	21.33	21.35	3120
2010-06-21	21.58	21.58	21.20	21.20	13740
2010-06-22	21.27	21.27	20.96	20.96	1440
2010-06-23	20.81	20.84	20.81	20.84	402
2010-06-24	20.60	20.72	20.57	20.58	4825
2010-06-25	20.59	20.64	20.56	20.64	1300
2010-06-29	20.41	20.41	20.00	20.00	8624
2010-06-30	20.00	20.14	19.87	19.88	8773
2010-07-01	19.70	19.81	19.43	19.80	3856
2010-07-02	19.64	19.66	19.62	19.66	547
2010-07-06	19.85	19.91	19.85	19.91	1300
2010-07-07	19.65	20.08	19.65	20.08	15985
2010-07-08	20.31	20.37	20.22	20.37	3000
2010-07-09	20.39	20.44	20.37	20.40	6800
2010-07-12	20.42	20.46	20.37	20.44	9003
2010-07-13	20.66	20.82	20.66	20.82	2125
2010-07-14	20.77	20.89	20.76	20.77	1809
2010-07-15	20.85	20.85	20.68	20.78	1855
2010-07-16	20.53	20.56	20.32	20.34	5564
2010-07-19	20.41	20.50	20.28	20.50	1124
2010-07-20	20.32	20.51	20.32	20.51	709
2010-07-21	20.66	20.66	20.31	20.31	6427
2010-07-22	20.47	20.61	20.47	20.50	4086
2010-07-23	20.37	20.68	20.37	20.64	1968
2010-07-26	20.76	20.93	20.76	20.93	6960
2010-07-27	20.81	20.87	20.81	20.87	2260
2010-07-28	20.75	20.75	20.67	20.68	1120
2010-07-29	20.60	20.60	20.51	20.58	5800
2010-07-30	20.38	20.80	20.38	20.80	2903
2010-08-02	21.04	21.06	21.02	21.06	2537
2010-08-03	21.05	21.05	20.89	20.89	1463
2010-08-04	21.12	21.15	21.12	21.15	300
2010-08-05	21.16	21.24	21.11	21.21	1700
2010-08-06	21.01	21.21	21.00	21.21	2737
2010-08-09	21.35	21.35	21.27	21.33	1496
2010-08-10	21.13	21.13	21.13	21.13	500
2010-08-11	20.83	20.84	20.60	20.62	3875
2010-08-12	20.43	20.64	20.43	20.61	6931
2010-08-13	20.55	20.60	20.55	20.60	2812
2010-08-16	20.47	20.56	20.47	20.50	45343
2010-08-17	20.67	20.93	20.67	20.82	3374
2010-08-18	20.67	20.84	20.67	20.79	2652
2010-08-19	20.52	20.52	20.31	20.35	6252
2010-08-20	20.31	20.36	20.20	20.36	34751
2010-08-23	20.46	20.49	20.22	20.22	4574
2010-08-24	19.99	20.00	19.94	20.00	525
2010-08-25	19.85	20.13	19.85	20.13	6645
2010-08-26	20.15	20.18	20.02	20.02	2670
2010-08-27	20.13	20.28	19.98	20.28	1285
2010-08-30	20.14	20.17	20.07	20.07	3780
2010-08-31	20.03	20.11	19.99	20.02	3045
2010-09-01	20.24	20.51	20.24	20.48	27708
2010-09-02	20.56	20.72	20.56	20.72	2385
2010-09-03	20.96	21.05	20.96	21.03	4940
2010-09-07	20.95	21.00	20.90	20.90	66721
2010-09-08	21.04	21.05	20.96	20.96	1000
2010-09-09	21.18	21.18	21.08	21.13	2225
2010-09-10	21.22	21.22	21.22	21.22	301
2010-09-13	21.42	21.45	21.39	21.45	1882
2010-09-14	21.57	21.59	21.57	21.59	1576
2010-09-15	21.48	21.63	21.48	21.63	7274
2010-09-16	21.60	21.60	21.51	21.57	27820
2010-09-17	21.57	21.63	21.49	21.59	14400
2010-09-20	21.63	21.92	21.63	21.92	122600
2010-09-21	21.93	22.06	21.87	21.96	16815
2010-09-22	21.86	21.94	21.86	21.87	8522
2010-09-23	22.00	22.04	21.85	21.85	2643
2010-09-24	22.03	22.22	22.03	22.21	4411
2010-09-27	22.25	22.25	22.09	22.16	4401
2010-09-28	21.95	22.28	21.95	22.28	1383
2010-09-29	22.19	22.33	22.19	22.33	1715
2010-09-30	22.40	22.48	22.21	22.30	1707
2010-10-01	22.24	22.24	22.05	22.17	1117
2010-10-04	21.96	21.96	21.88	21.89	2305
2010-10-05	22.26	22.26	22.25	22.25	1200
2010-10-06	22.30	22.37	22.17	22.17	4500
2010-10-07	22.31	22.32	22.20	22.21	3394
2010-10-08	22.30	22.40	22.22	22.40	7779
2010-10-11	22.41	22.57	22.41	22.49	50321
2010-10-12	22.50	22.62	22.45	22.62	6039
2010-10-13	22.70	22.87	22.69	22.87	2726
2010-10-14	22.92	22.92	22.76	22.76	1556
2010-10-15	22.97	22.99	22.86	22.89	3389
2010-10-18	23.00	23.08	22.97	23.08	4903
2010-10-19	22.86	22.86	22.50	22.57	5414
2010-10-21	22.93	23.03	22.89	22.96	2632
2010-10-22	22.96	23.03	22.96	23.03	2300
2010-10-25	23.28	23.30	23.18	23.18	4765
2010-10-26	23.17	23.26	23.17	23.24	4539
2010-10-27	23.22	23.22	23.01	23.11	7368
2010-10-28	22.98	23.03	22.98	23.03	4672
2010-10-29	23.06	23.09	23.06	23.09	450
2010-11-01	23.20	23.28	23.03	23.03	2356
2010-11-02	23.36	23.36	23.34	23.36	1320
2010-11-03	23.41	23.41	23.26	23.29	2847
2010-11-04	23.62	23.64	23.62	23.63	633
2010-11-05	23.74	23.86	23.69	23.76	31872
2010-11-08	23.79	23.79	23.68	23.78	18085
2010-11-09	23.87	23.87	23.65	23.65	14641
2010-11-10	23.56	23.80	23.56	23.79	5355
2010-11-11	23.63	23.81	23.63	23.80	2493
2010-11-12	23.60	23.60	23.44	23.44	1732
2010-11-15	23.58	23.62	23.51	23.51	4078
2010-11-16	23.30	23.30	22.96	22.99	15760
2010-11-17	23.07	23.15	23.00	23.11	11593
2010-11-18	23.17	23.42	23.17	23.34	2365
2010-11-19	23.32	23.38	23.32	23.38	5256
2010-11-22	23.41	23.56	23.36	23.55	8164
2010-11-23	23.32	23.38	23.24	23.32	1820
2010-11-24	23.55	23.58	23.55	23.58	200
2010-11-29	23.38	23.46	23.25	23.46	7742
2010-11-30	23.32	23.44	23.32	23.33	1612
2010-12-01	23.69	23.73	23.69	23.69	4200
2010-12-02	23.75	23.82	23.75	23.82	5243
2010-12-03	23.80	23.82	23.73	23.80	22594
2010-12-06	23.81	23.91	23.81	23.85	19776
2010-12-07	24.00	24.00	23.83	23.83	29160
2010-12-08	23.81	23.81	23.81	23.81	300
2010-12-09	23.91	23.91	23.79	23.82	14531
2010-12-10	23.89	24.02	23.88	24.02	2280
2010-12-13	24.02	24.02	23.93	23.93	5392
2010-12-14	23.86	23.94	23.81	23.84	5640
2010-12-15	23.95	23.96	23.86	23.88	3017
2010-12-16	23.84	23.98	23.84	23.94	613
2010-12-17	23.90	24.01	23.90	24.00	6511
2010-12-20	24.03	24.03	23.93	24.02	7074
2010-12-21	24.05	24.16	24.05	24.12	2090
2010-12-22	24.12	24.25	24.12	24.24	3765
2010-12-23	24.24	24.29	24.21	24.24	3332
2010-12-27	24.14	24.17	24.14	24.17	1166
2010-12-28	24.22	24.29	24.19	24.27	7870
2010-12-29	24.38	24.40	24.31	24.40	6458
2010-12-30	24.36	24.43	24.35	24.43	3125
2010-12-31	24.32	24.39	24.32	24.32	2006
2011-01-03	24.44	24.68	24.44	24.63	3631
2011-01-04	24.62	24.62	24.33	24.40	17022
2011-01-05	24.33	24.51	24.33	24.51	2452
2011-01-06	24.49	24.49	24.37	24.42	4887
2011-01-07	24.44	24.49	24.31	24.36	8320
2011-01-10	24.34	24.54	24.29	24.54	8159
2011-01-11	24.71	24.76	24.64	24.72	6826
2011-01-12	24.85	24.89	24.85	24.86	1880
2011-01-13	24.86	24.90	24.84	24.87	1703
2011-01-14	24.82	25.04	24.82	25.00	1239
2011-01-18	25.01	25.10	25.00	25.10	1773
2011-01-19	25.14	25.14	24.78	24.79	3304
2011-01-20	24.82	24.83	24.72	24.80	2609
2011-01-21	24.94	24.94	24.77	24.78	3348
2011-01-24	24.74	24.89	24.73	24.89	6439
2011-01-25	24.80	24.99	24.80	24.99	4394
2011-01-26	24.99	25.14	24.98	25.08	8774
2011-01-27	25.27	25.49	25.27	25.46	2826
2011-01-28	25.53	25.53	24.99	24.99	3458
2011-01-31	25.09	25.22	25.06	25.08	1737
2011-02-01	25.25	25.53	25.25	25.52	8186
2011-02-02	25.40	25.48	25.40	25.48	2137
2011-02-03	25.48	25.74	25.48	25.70	8471
2011-02-04	25.70	25.77	25.62	25.77	3584
2011-02-07	25.94	25.94	25.81	25.85	8064
2011-02-08	25.85	26.02	25.85	26.02	9597
2011-02-09	25.93	26.06	25.93	25.97	3096
2011-02-10	25.86	25.97	25.83	25.93	9481
2011-02-11	25.84	26.03	25.84	26.02	1076
2011-02-14	26.00	26.00	25.95	25.99	6477
2011-02-15	25.87	26.07	25.87	26.04	1972
2011-02-16	26.08	26.23	26.08	26.18	9583
2011-02-17	26.17	26.32	26.17	26.31	5590
2011-02-18	26.28	26.36	26.28	26.36	3380
2011-02-22	26.12	26.19	25.85	25.85	10267
2011-02-23	25.77	25.80	25.48	25.57	3160
2011-02-24	25.48	25.59	25.41	25.56	2773
2011-02-25	25.70	25.82	25.70	25.75	1053
2011-02-28	25.86	25.92	25.80	25.91	4612
2011-03-01	26.03	26.03	25.64	25.64	2039
2011-03-02	25.76	25.87	25.71	25.83	2679
2011-03-03	26.00	26.18	25.97	26.17	3742
2011-03-04	26.05	26.09	25.85	25.99	9544
2011-03-07	26.14	26.14	25.65	25.68	2249
2011-03-08	25.94	26.10	25.94	26.07	2532
2011-03-09	26.04	26.12	26.04	26.07	5309
2011-03-10	25.87	25.87	25.71	25.71	4107
2011-03-11	25.74	25.95	25.70	25.90	5948
2011-03-14	25.69	25.69	25.59	25.63	2294
2011-03-15	25.16	25.50	25.03	25.39	13693
2011-03-16	25.28	25.36	25.00	25.01	2374
2011-03-17	25.22	25.26	25.14	25.19	2888
2011-03-18	25.49	25.49	25.24	25.26	4862
2011-03-21	25.55	25.60	25.50	25.56	4737
2011-03-22	25.58	25.58	25.47	25.51	1794
2011-03-23	25.46	25.65	25.32	25.62	3156
2011-03-24	25.68	25.90	25.68	25.90	1815
2011-03-25	25.90	26.08	25.90	26.00	2506
2011-03-28	26.07	26.07	25.83	25.83	10804
2011-03-29	25.84	25.96	25.83	25.96	17280
2011-03-30	26.09	26.19	26.09	26.19	2310
2011-03-31	26.10	26.16	26.06	26.11	7710
2011-04-01	26.24	26.27	26.18	26.18	2694
2011-04-04	26.24	26.24	26.22	26.23	1043
2011-04-05	26.22	26.37	26.22	26.34	1814
2011-04-06	26.46	26.46	26.34	26.40	6568
2011-04-07	26.35	26.38	26.22	26.30	1575
2011-04-08	26.34	26.38	26.10	26.18	6608
2011-04-11	26.28	26.29	26.20	26.24	3133
2011-04-12	26.15	26.26	26.02	26.25	15274
2011-04-13	26.35	26.35	26.23	26.23	1634
2011-04-14	26.15	26.35	26.15	26.35	2445
2011-04-15	26.34	26.50	26.34	26.46	7597
2011-04-18	26.28	26.30	26.06	26.22	9716
2011-04-19	26.21	26.28	26.17	26.25	13372
2011-04-20	26.51	26.64	26.51	26.59	6413
2011-04-21	26.82	26.84	26.77	26.77	2774
2011-04-25	26.73	26.73	26.69	26.73	3564
2011-04-26	26.84	27.00	26.84	26.94	4563
2011-04-27	27.00	27.19	27.00	27.19	3509
2011-04-28	27.24	27.36	27.23	27.35	5722
2011-04-29	27.32	27.32	27.26	27.26	6758
2011-05-02	27.42	27.45	27.32	27.39	8407
2011-05-03	27.33	27.37	27.27	27.31	3306
2011-05-04	27.25	27.27	27.16	27.25	6534
2011-05-05	27.29	27.43	27.17	27.22	2586
2011-05-06	27.42	27.51	27.27	27.28	5255
2011-05-09	27.28	27.49	27.28	27.44	4734
2011-05-10	27.53	27.71	27.53	27.66	7025
2011-05-11	27.63	28.16	27.29	27.45	23128
2011-05-12	27.45	27.71	27.35	27.69	2181
2011-05-13	27.72	27.72	27.62	27.62	650
2011-05-16	27.48	27.56	27.37	27.37	5191
2011-05-17	27.29	27.29	27.06	27.23	5303
2011-05-18	27.27	27.47	27.22	27.47	17538
2011-05-19	27.54	27.54	27.30	27.47	5731
2011-05-20	27.27	27.32	27.27	27.32	3210
2011-05-23	27.15	27.15	26.92	27.04	46704
2011-05-24	27.00	27.00	26.89	26.90	7742
2011-05-25	26.84	26.92	26.84	26.91	3002
2011-05-26	26.83	27.00	26.80	26.96	12582
2011-05-27	27.01	27.08	26.96	27.04	15222
2011-05-31	27.25	27.28	27.10	27.28	43387
2011-06-01	27.26	27.26	26.82	26.82	29650
2011-06-02	26.69	26.86	26.68	26.78	4407
2011-06-03	26.44	26.64	26.44	26.49	14733
2011-06-06	26.44	26.45	26.27	26.27	46455
2011-06-07	26.43	26.47	26.34	26.34	1812
2011-06-08	26.22	26.27	26.12	26.12	2779
2011-06-09	26.18	26.47	26.18	26.37	38992
2011-06-10	26.28	26.28	26.00	26.00	4343
2011-06-13	26.10	26.10	25.96	25.99	1391
2011-06-14	26.19	26.36	26.19	26.32	1094
2011-06-15	26.17	26.17	25.84	25.97	38521
2011-06-16	26.02	26.10	26.02	26.07	3154
2011-06-17	26.13	26.16	25.99	26.00	6282
2011-06-20	25.96	26.29	25.96	26.25	13751
2011-06-21	26.36	26.51	26.33	26.51	16915
2011-06-22	26.44	26.52	26.42	26.44	6696
2011-06-23	26.02	26.40	26.01	26.28	6240
2011-06-24	26.28	26.33	26.05	26.05	1675
2011-06-27	26.10	26.33	26.10	26.27	79779
2011-06-28	26.36	26.54	26.32	26.53	7523
2011-06-29	26.67	26.75	26.55	26.69	10291
2011-06-30	26.79	26.92	26.79	26.89	13648
2011-07-01	26.91	27.32	26.91	27.31	55202
2011-07-05	27.29	27.30	27.10	27.17	178197
2011-07-06	27.18	27.31	27.12	27.23	7802
2011-07-07	27.53	27.59	27.43	27.55	16115
2011-07-08	27.30	27.30	27.20	27.25	14677
2011-07-11	27.05	27.12	26.84	26.93	11213
2011-07-12	26.85	27.01	26.85	26.85	56546
2011-07-13	26.92	27.11	26.85	26.91	19336
2011-07-14	26.90	26.99	26.64	26.70	11646
2011-07-15	26.78	26.78	26.52	26.62	45451
2011-07-18	26.52	26.54	26.23	26.43	50933
2011-07-19	26.51	26.86	26.51	26.83	11567
2011-07-20	26.87	26.87	26.67	26.74	24446
2011-07-21	26.96	27.09	26.94	26.98	9992
2011-07-22	26.96	27.10	26.87	27.08	13822
2011-07-25	26.84	27.01	26.81	26.86	22253
2011-07-26	26.85	26.94	26.79	26.86	5584
2011-07-27	26.68	26.72	26.32	26.34	19060
2011-07-28	26.32	26.54	26.22	26.22	5868
2011-07-29	26.06	26.21	25.89	26.08	42711
2011-08-01	26.25	26.25	25.57	25.63	11946
2011-08-02	25.67	25.80	25.21	25.21	18519
2011-08-03	25.26	25.33	24.78	25.33	15823
2011-08-04	24.96	24.96	24.21	24.21	45837
2011-08-05	24.39	24.52	23.63	24.28	60678
2011-08-08	23.66	23.92	22.82	22.82	47336
2011-08-09	23.02	23.62	22.38	23.62	26764
2011-08-10	23.34	23.39	22.72	22.85	19947
2011-08-11	22.85	23.73	22.85	23.57	13093
2011-08-12	23.78	23.95	23.62	23.80	7199
2011-08-15	24.00	24.20	23.97	24.20	4017
2011-08-16	24.09	24.38	24.01	24.27	8423
2011-08-17	24.43	24.47	24.07	24.16	3297
2011-08-18	23.55	23.55	23.20	23.37	6715
2011-08-19	22.94	23.30	22.92	22.92	8279
2011-08-22	23.37	23.37	23.00	23.06	4997
2011-08-23	23.00	23.61	23.00	23.61	2314
2011-08-24	23.57	23.82	23.56	23.63	3103
2011-08-25	23.91	24.01	23.44	23.45	8814
2011-08-26	23.41	23.85	23.28	23.80	5890
2011-08-29	24.14	24.46	24.14	24.46	6041
2011-08-30	24.34	24.61	24.19	24.61	3775
2011-08-31	24.66	24.83	24.54	24.62	9162
2011-09-01	24.62	25.02	24.35	24.35	7950
2011-09-02	23.91	24.05	23.74	23.79	3623
2011-09-06	23.08	23.45	22.96	23.45	8054
2011-09-07	23.93	24.25	23.90	24.20	4990
2011-09-08	24.17	24.41	24.11	24.15	2776
2011-09-09	23.90	23.90	23.47	23.55	20263
2011-09-12	23.31	23.50	23.25	23.50	15477
2011-09-13	23.72	24.03	23.64	23.96	15794
2011-09-14	24.11	24.54	23.99	24.31	8440
2011-09-15	24.41	24.70	24.30	24.69	7450
2011-09-16	24.67	24.88	24.67	24.73	20033
2011-09-19	24.48	24.63	24.39	24.61	18000
2011-09-20	24.67	24.97	24.62	24.64	34946
2011-09-21	24.57	24.69	24.00	24.00	4456
2011-09-22	23.40	23.57	23.25	23.47	51543
2011-09-23	23.46	23.71	23.44	23.64	5375
2011-09-26	23.90	24.19	23.64	24.19	20759
2011-09-27	24.57	24.80	24.44	24.49	24334
2011-09-28	24.56	24.59	24.13	24.21	7881
2011-09-29	24.35	24.41	23.61	23.93	10568
2011-09-30	23.68	23.89	23.57	23.57	14997
2011-10-03	23.47	23.75	22.63	22.88	9861
2011-10-04	22.66	23.35	22.66	23.35	20299
2011-10-05	23.47	23.94	23.42	23.94	42148
2011-10-06	23.86	24.34	23.80	24.34	57852
2011-10-07	24.42	24.42	24.20	24.27	19190
2011-10-10	24.63	24.91	24.63	24.80	28593
2011-10-11	24.80	25.00	24.80	24.94	41165
2011-10-12	25.15	25.30	25.02	25.02	27481
2011-10-13	24.93	25.10	24.83	25.05	2799
2011-10-14	25.39	25.39	25.10	25.25	8866
2011-10-17	25.22	25.29	24.89	24.90	5709
2011-10-18	24.75	25.24	24.58	25.11	8552
2011-10-19	25.11	25.36	25.04	25.04	14042
2011-10-20	25.10	25.15	24.90	25.15	31506
2011-10-21	25.37	25.73	25.37	25.73	49170
2011-10-24	25.77	30.29	25.75	26.01	438691
2011-10-25	25.95	25.95	25.71	25.73	13891
2011-10-26	25.98	26.04	25.55	25.95	20022
2011-10-27	26.53	26.65	26.25	26.40	54904
2011-10-28	26.55	26.55	26.34	26.45	38472
2011-10-31	26.23	26.34	25.97	25.97	31141
2011-11-01	25.44	25.58	25.25	25.35	9019
2011-11-02	25.63	25.64	25.49	25.51	13926
2011-11-03	25.58	26.00	25.55	26.00	14282
2011-11-04	25.78	25.93	25.66	25.93	3456
2011-11-07	26.00	26.10	25.73	26.10	10672
2011-11-08	26.12	26.42	26.00	26.42	6455
2011-11-09	26.04	26.04	25.58	25.61	9623
2011-11-10	25.82	25.84	25.67	25.83	17890
2011-11-11	26.04	26.35	26.04	26.30	19476
2011-11-14	26.31	26.34	26.05	26.12	28647
2011-11-15	26.02	26.28	26.02	26.21	4709
2011-11-16	25.94	26.18	25.90	25.90	19430
2011-11-17	25.81	25.86	25.40	25.56	38344
2011-11-18	25.70	25.70	25.47	25.59	42258
2011-11-21	25.33	25.33	24.93	25.16	67743
2011-11-22	25.09	25.23	24.99	25.15	35162
2011-11-23	24.99	25.03	24.75	24.77	22945
2011-11-25	24.83	24.94	24.75	24.75	37736
2011-11-28	25.28	25.40	25.20	25.31	24558
2011-11-29	25.44	25.57	25.38	25.46	31877
2011-11-30	26.06	26.24	26.00	26.24	25758
2011-12-01	26.28	26.48	26.28	26.39	75132
2011-12-02	26.55	26.55	26.18	26.22	48739
2011-12-05	26.65	26.65	26.26	26.40	85539
2011-12-06	26.34	26.57	26.33	26.47	42798
2011-12-07	26.34	26.64	26.25	26.58	32593
2011-12-08	26.45	26.45	26.06	26.06	51366
2011-12-09	26.10	26.49	26.10	26.43	43585
2011-12-12	26.27	26.27	25.98	26.13	69556
2011-12-13	26.22	26.39	25.82	25.83	39436
2011-12-14	25.82	25.89	25.67	25.72	130800
2011-12-15	25.92	26.01	25.80	25.85	314622
2011-12-16	25.92	26.04	25.75	25.79	17983
2011-12-19	25.84	25.89	25.47	25.50	112336
2011-12-20	25.84	26.18	25.84	26.17	78098
2011-12-21	26.15	26.31	25.97	26.31	45489
2011-12-22	26.38	26.48	26.33	26.48	67161
2011-12-23	26.59	26.70	26.49	26.70	17977
2011-12-27	26.68	26.77	26.61	26.72	35230
2011-12-28	26.70	26.70	26.42	26.43	26093
2011-12-29	26.62	26.69	26.53	26.67	57411
2011-12-30	26.68	26.68	26.52	26.53	59054
2012-01-03	26.95	26.95	26.71	26.74	293870
2012-01-04	26.70	26.71	26.54	26.70	31528
2012-01-05	26.61	26.83	26.43	26.83	53291
2012-01-06	26.81	26.88	26.69	26.81	68215
2012-01-09	26.83	26.84	26.70	26.80	40010
2012-01-10	27.00	27.07	26.97	27.03	34234
2012-01-11	26.99	27.10	26.95	27.07	107216
2012-01-12	27.15	27.17	26.94	27.17	28934
2012-01-13	27.03	27.03	26.87	27.03	31860
2012-01-17	27.24	27.31	27.12	27.18	164405
2012-01-18	27.26	27.52	27.26	27.50	21536
2012-01-19	27.46	27.54	27.35	27.52	37549
2012-01-20	27.55	27.62	27.48	27.62	33978
2012-01-23	27.60	27.73	27.46	27.52	243587
2012-01-24	27.50	27.60	27.41	27.59	117289
2012-01-25	27.49	27.77	27.34	27.73	87772
2012-01-26	27.86	27.86	27.50	27.56	29788
2012-01-27	27.50	27.63	27.48	27.57	63901
2012-01-30	27.36	27.53	27.30	27.50	46392
2012-01-31	27.64	27.71	27.41	27.52	148248
2012-02-01	27.72	27.95	27.72	27.86	30733
2012-02-02	27.90	27.93	27.79	27.83	72935
2012-02-03	28.09	28.27	28.09	28.26	22613
2012-02-06	28.18	28.24	28.13	28.19	78913
2012-02-07	28.20	28.35	28.08	28.35	141612
2012-02-08	28.35	28.39	28.20	28.37	51266
2012-02-09	28.42	28.42	28.20	28.33	23526
2012-02-10	28.21	28.25	28.08	28.20	83441
2012-02-13	28.32	28.46	28.28	28.41	67285
2012-02-14	28.36	28.48	28.29	28.45	30869
2012-02-15	28.57	28.57	28.32	28.37	41134
2012-02-16	28.43	28.62	28.40	28.62	48967
2012-02-17	28.62	28.64	28.52	28.59	41186
2012-02-21	28.72	28.76	28.42	28.48	51450
2012-02-22	28.48	28.50	28.32	28.34	16728
2012-02-23	28.38	28.53	28.24	28.49	18384
2012-02-24	28.58	28.63	28.53	28.58	44787
2012-02-27	28.49	28.70	28.40	28.58	50856
2012-02-28	28.66	28.72	28.60	28.70	66749
2012-02-29	28.79	28.81	28.56	28.56	34352
2012-03-01	28.68	28.74	28.60	28.68	35406
2012-03-02	28.73	28.73	28.51	28.58	19843
2012-03-05	28.60	28.60	28.43	28.50	90634
2012-03-06	28.27	28.28	28.04	28.12	95737
2012-03-07	28.18	28.35	28.16	28.30	74610
2012-03-08	28.48	28.66	28.42	28.58	31325
2012-03-09	28.69	28.82	28.64	28.76	29963
2012-03-12	28.79	28.82	28.68	28.69	24466
2012-03-13	28.86	29.15	28.82	29.15	25721
2012-03-14	29.15	29.20	29.06	29.10	17605
2012-03-15	29.12	29.21	29.03	29.20	17757
2012-03-16	29.21	29.21	29.15	29.16	22617
2012-03-19	29.16	29.30	29.10	29.20	39619
2012-03-20	29.08	29.13	29.00	29.09	35217
2012-03-21	29.11	29.16	29.03	29.11	15346
2012-03-22	28.89	28.97	28.84	28.94	21871
2012-03-23	28.96	29.06	28.77	29.06	31854
2012-03-26	29.23	29.43	29.23	29.43	79192
2012-03-27	29.46	29.46	29.30	29.31	56290
2012-03-28	29.36	29.39	29.07	29.19	21894
2012-03-29	29.04	29.19	28.93	29.16	28848
2012-03-30	29.33	29.38	29.24	29.35	29202
2012-04-02	29.32	29.62	29.28	29.54	74832
2012-04-03	29.50	29.55	29.29	29.45	114059
2012-04-04	29.27	29.28	29.11	29.22	32072
2012-04-05	29.18	29.29	29.18	29.25	34501
2012-04-09	28.92	29.03	28.79	28.94	81159
2012-04-10	28.86	28.92	28.42	28.44	183883
2012-04-11	28.65	28.78	28.65	28.68	19801
2012-04-12	28.75	29.12	28.75	29.08	72486
2012-04-13	29.08	29.08	28.86	28.86	12690
2012-04-16	29.00	29.04	28.82	28.92	124058
2012-04-17	29.03	29.35	29.02	29.28	45719
2012-04-18	29.12	29.17	29.07	29.12	49900
2012-04-19	29.18	29.32	28.92	29.05	32401
2012-04-20	29.15	29.28	29.08	29.12	12724
2012-04-23	28.89	28.91	28.67	28.89	57622
2012-04-24	28.94	29.04	28.86	28.91	46486
2012-04-25	29.06	29.25	29.06	29.25	124417
2012-04-26	29.14	29.49	29.14	29.44	16534
2012-04-27	29.51	29.61	29.40	29.56	98669
2012-04-30	29.48	29.52	29.37	29.42	37358
2012-05-01	29.42	29.81	29.41	29.60	38232
2012-05-02	29.46	29.60	29.38	29.57	99972
2012-05-03	29.56	29.60	29.30	29.33	56983
2012-05-04	29.24	29.24	28.81	28.86	128468
2012-05-07	28.80	28.89	28.75	28.82	62970
2012-05-08	28.67	28.73	28.34	28.73	69084
2012-05-09	28.43	28.72	28.30	28.56	63087
2012-05-10	28.68	28.77	28.59	28.65	60614
2012-05-11	28.60	28.89	28.59	28.66	45091
2012-05-14	28.42	28.55	28.29	28.40	62086
2012-05-15	28.32	28.48	28.16	28.23	82949
2012-05-16	28.32	28.41	28.06	28.06	154665
2012-05-17	28.13	28.13	27.52	27.53	48280
2012-05-18	27.64	27.64	27.25	27.29	97866
2012-05-21	27.30	27.69	27.17	27.69	86249
2012-05-22	27.73	27.86	27.54	27.65	131580
2012-05-23	27.44	27.65	27.21	27.62	61155
2012-05-24	27.69	27.78	27.55	27.76	9574
2012-05-25	27.84	27.90	27.74	27.82	18991
2012-05-29	28.05	28.17	28.00	28.13	31403
2012-05-30	27.97	27.97	27.74	27.82	93638
2012-05-31	27.81	27.84	27.51	27.67	80707
2012-06-01	27.28	27.33	26.93	26.94	28186
2012-06-04	26.95	27.10	26.74	26.98	63696
2012-06-05	26.86	27.19	26.86	27.15	68651
2012-06-06	27.29	27.74	27.29	27.74	25189
2012-06-07	28.02	28.07	27.66	27.68	44937
2012-06-08	27.65	27.94	27.61	27.92	18851
2012-06-11	28.20	28.20	27.54	27.54	58763
2012-06-12	27.58	27.87	27.58	27.87	25055
2012-06-13	27.78	27.89	27.51	27.57	139073
2012-06-14	27.71	28.04	27.63	27.94	62122
2012-06-15	27.93	28.12	27.93	28.12	49151
2012-06-18	28.02	28.27	28.02	28.20	30503
2012-06-19	28.33	28.51	28.27	28.42	68277
2012-06-20	28.40	28.49	28.26	28.42	27851
2012-06-21	28.41	28.41	27.73	27.74	52136
2012-06-22	27.85	27.95	27.75	27.94	50117
2012-06-25	27.64	27.67	27.43	27.44	45363
2012-06-26	27.58	27.69	27.40	27.60	26167
2012-06-27	27.67	27.88	27.64	27.85	27981
2012-06-28	27.71	27.78	27.44	27.78	35387
2012-06-29	28.27	28.43	28.03	28.43	28039
2012-07-02	28.47	28.61	28.34	28.55	17920
2012-07-03	28.52	28.66	28.46	28.62	14059
2012-07-05	28.53	28.65	28.47	28.54	27153
2012-07-06	28.31	28.36	28.18	28.33	14723
2012-07-09	28.34	28.34	28.13	28.25	20450
2012-07-10	28.35	28.37	27.96	28.01	29313
2012-07-11	28.03	28.05	27.86	27.98	38382
2012-07-12	27.78	27.87	27.59	27.77	44011
2012-07-13	27.83	28.20	27.83	28.20	112614
2012-07-16	28.14	28.15	27.99	28.04	29312
2012-07-17	28.25	28.39	28.03	28.26	15723
2012-07-18	28.26	28.68	28.25	28.55	8587
2012-07-19	28.70	28.76	28.62	28.67	14655
2012-07-20	28.61	28.61	28.29	28.29	29058
2012-07-23	27.90	28.06	27.77	28.01	24526
2012-07-24	28.05	28.05	27.62	27.72	22150
2012-07-25	27.91	27.93	27.71	27.73	8588
2012-07-26	28.08	28.22	27.96	28.13	84925
2012-07-27	28.42	28.79	28.25	28.73	24179
2012-07-30	28.80	28.82	28.61	28.67	21163
2012-07-31	28.65	28.66	28.47	28.50	19363
2012-08-01	28.56	28.65	28.29	28.31	22852
2012-08-02	28.18	28.35	28.06	28.23	34554
2012-08-03	28.55	28.80	28.55	28.71	65387
2012-08-06	28.87	28.93	28.77	28.84	17953
2012-08-07	28.90	29.19	28.90	29.04	27225
2012-08-08	29.02	29.28	29.02	29.27	27268
2012-08-09	29.22	29.33	29.20	29.28	44548
2012-08-10	29.15	29.33	29.15	29.32	25787
2012-08-13	29.34	29.34	29.15	29.29	14659
2012-08-14	29.45	29.45	29.24	29.31	44158
2012-08-15	29.34	29.45	29.32	29.40	22796
2012-08-16	29.46	29.60	29.37	29.59	27230
2012-08-17	29.58	29.72	29.58	29.70	33159
2012-08-20	29.70	29.70	29.50	29.61	23966
2012-08-21	29.72	29.79	29.50	29.59	69917
2012-08-22	29.52	29.56	29.41	29.53	14212
2012-08-23	29.43	29.43	29.20	29.23	14537
2012-08-24	29.16	29.41	29.14	29.35	40730
2012-08-27	29.44	29.44	29.29	29.30	17844
2012-08-28	29.22	29.37	29.22	29.27	27772
2012-08-29	29.34	29.40	29.23	29.35	27167
2012-08-30	29.22	29.26	29.15	29.15	96348
2012-08-31	29.35	29.45	29.25	29.37	19579
2012-09-04	29.35	29.37	29.11	29.29	23575
2012-09-05	29.38	29.46	29.28	29.33	97813
2012-09-06	29.51	29.92	29.51	29.92	50408
2012-09-07	29.94	29.94	29.83	29.89	50380
2012-09-10	29.92	29.93	29.76	29.76	35574
2012-09-11	29.79	29.94	29.78	29.86	51314
2012-09-12	29.94	30.00	29.83	29.93	29447
2012-09-13	29.95	30.32	29.84	30.23	101530
2012-09-14	30.29	30.50	30.28	30.37	95156
2012-09-17	30.30	30.34	30.27	30.33	44973
2012-09-18	30.35	30.35	30.21	30.30	13603
2012-09-19	30.32	30.44	30.25	30.35	24030
2012-09-20	30.25	30.28	30.10	30.24	48031
2012-09-21	30.38	30.39	30.21	30.21	48473
2012-09-24	30.15	30.21	30.08	30.14	20673
2012-09-25	30.28	30.32	29.89	29.90	53829
2012-09-26	29.90	29.90	29.68	29.78	21522
2012-09-27	29.89	30.12	29.80	30.05	22866
2012-09-28	29.97	30.02	29.81	29.94	31105
2012-10-01	30.06	30.28	29.98	30.00	30972
2012-10-02	30.15	30.18	29.97	30.12	16996
2012-10-03	30.20	30.30	30.10	30.18	48444
2012-10-04	30.25	30.39	30.21	30.34	45786
2012-10-05	30.52	30.61	30.36	30.45	54418
2012-10-08	30.40	30.41	30.29	30.31	20283
2012-10-09	30.33	30.33	30.00	30.02	53043
2012-10-10	30.00	30.00	29.72	29.75	68581
2012-10-11	29.91	30.03	29.82	29.85	23851
2012-10-12	29.83	29.95	29.74	29.77	17710
2012-10-15	29.88	30.05	29.76	30.00	40009
2012-10-16	30.18	30.35	30.14	30.30	218404
2012-10-17	30.29	30.41	30.24	30.36	21734
2012-10-18	30.41	30.49	30.31	30.42	18014
2012-10-19	30.39	30.39	29.86	29.94	21568
2012-10-22	29.93	30.02	29.77	29.99	28537
2012-10-23	29.67	29.75	29.45	29.66	26299
2012-10-24	29.74	29.83	29.57	29.57	45981
2012-10-25	29.80	29.90	29.55	29.68	44060
2012-10-26	29.61	29.77	29.44	29.60	17689
2012-10-31	29.81	29.87	29.50	29.62	51254
2012-11-01	29.70	29.98	29.66	29.96	53373
2012-11-02	30.13	30.13	29.68	29.68	21444
2012-11-05	29.58	29.75	29.51	29.73	20244
2012-11-06	29.66	29.94	29.65	29.84	33887
2012-11-07	29.70	29.70	29.11	29.24	76690
2012-11-08	29.26	29.35	28.97	29.00	197379
2012-11-09	28.86	29.10	28.86	28.86	25094
2012-11-12	29.06	29.06	28.88	28.97	24158
2012-11-13	28.86	29.16	28.86	28.89	15701
2012-11-14	28.99	29.06	28.45	28.48	35563
2012-11-15	28.59	28.65	28.39	28.50	57616
2012-11-16	28.54	28.70	28.34	28.64	85141
2012-11-19	28.90	29.12	28.90	29.11	30093
2012-11-20	29.09	29.15	28.92	29.10	176006
2012-11-21	29.15	29.21	29.08	29.18	128406
2012-11-23	29.31	29.57	29.31	29.57	28418
2012-11-26	29.50	29.52	29.34	29.52	44912
2012-11-27	29.45	29.64	29.42	29.43	22237
2012-11-28	29.39	29.65	29.17	29.65	36785
2012-11-29	29.67	29.78	29.62	29.70	54240
2012-11-30	29.80	29.80	29.65	29.80	57797
2012-12-03	29.94	29.95	29.62	29.64	42401
2012-12-04	29.64	29.69	29.54	29.63	11706
2012-12-05	29.76	29.83	29.53	29.72	38820
2012-12-06	29.77	29.83	29.68	29.83	25256
2012-12-07	29.97	29.98	29.79	29.93	17650
2012-12-10	29.95	30.01	29.90	29.96	94527
2012-12-11	30.13	30.21	30.07	30.14	22820
2012-12-12	30.31	30.31	30.06	30.10	36994
2012-12-13	30.07	30.22	29.86	29.93	27969
2012-12-14	29.89	29.96	29.83	29.88	113205
2012-12-17	29.99	30.17	29.94	30.17	84685
2012-12-18	30.18	30.50	30.18	30.48	33359
2012-12-19	30.50	30.50	30.32	30.32	122518
2012-12-20	30.34	30.43	30.23	30.43	15855
2012-12-21	29.86	29.96	29.76	29.91	35555
2012-12-24	29.85	30.00	29.77	29.81	12176
2012-12-26	29.84	29.87	29.60	29.65	18351
2012-12-27	29.64	29.72	29.29	29.60	34196
2012-12-28	29.51	29.54	29.29	29.30	26352
2012-12-31	29.29	29.80	29.20	29.80	50868
2013-01-02	30.30	30.50	30.22	30.50	68975
2013-01-03	30.53	30.65	30.42	30.45	70728
2013-01-04	30.52	30.68	30.51	30.66	19381
2013-01-07	30.57	30.58	30.42	30.52	49637
2013-01-08	30.47	30.53	30.33	30.44	46545
2013-01-09	30.53	30.66	30.53	30.62	43382
2013-01-10	30.74	30.81	30.59	30.81	100609
2013-01-11	30.85	30.85	30.74	30.82	46882
2013-01-14	30.80	30.93	30.74	30.88	40441
2013-01-15	30.84	31.03	30.79	31.01	29332
2013-01-16	30.96	31.03	30.90	30.97	37945
2013-01-17	31.06	31.33	31.06	31.30	70878
2013-01-18	31.23	31.26	31.13	31.26	55145
2013-01-22	31.31	31.44	31.23	31.44	53778
2013-01-23	31.50	31.55	31.41	31.53	45701
2013-01-24	31.54	31.75	31.54	31.67	29411
2013-01-25	31.72	31.81	31.67	31.81	130428
2013-01-28	31.85	31.85	31.61	31.71	46963
2013-01-29	31.64	31.78	31.57	31.76	21812
2013-01-30	31.71	31.79	31.58	31.64	40237
2013-01-31	31.59	31.59	31.46	31.49	38636
2013-02-01	31.63	31.83	31.62	31.80	67881
2013-02-04	31.68	31.68	31.34	31.34	58531
2013-02-05	31.54	31.75	31.51	31.68	211949
2013-02-06	31.59	31.79	31.54	31.76	37215
2013-02-07	31.77	31.82	31.50	31.73	34393
2013-02-08	31.82	32.01	31.81	31.99	39384
2013-02-11	32.02	32.02	31.90	32.01	44175
2013-02-12	32.08	32.13	32.02	32.05	41181
2013-02-13	32.15	32.16	32.02	32.08	534251
2013-02-14	32.07	32.26	32.06	32.21	52052
2013-02-15	32.25	32.28	31.97	32.05	52753
2013-02-19	32.14	32.34	32.10	32.34	72874
2013-02-20	32.35	32.35	31.89	31.89	153313
2013-02-21	31.88	31.88	31.52	31.66	74112
2013-02-22	31.87	32.04	31.77	32.04	48291
2013-02-25	32.27	32.31	31.50	31.50	80542
2013-02-26	31.60	31.74	31.44	31.73	38781
2013-02-27	31.78	32.26	31.78	32.16	36605
2013-02-28	32.25	32.38	32.11	32.11	90245
2013-03-01	32.10	32.33	31.88	32.26	47170
2013-03-04	32.30	32.45	32.14	32.44	41033
2013-03-05	32.65	32.85	32.63	32.78	57392
2013-03-06	32.88	33.09	32.76	32.83	1119192
2013-03-07	32.96	33.00	32.90	32.98	204204
2013-03-08	33.13	33.29	33.03	33.26	106402
2013-03-11	33.28	33.34	33.18	33.31	97718
2013-03-12	33.36	33.36	33.20	33.30	128121
2013-03-13	33.43	33.49	33.29	33.46	74366
2013-03-14	33.60	33.70	33.55	33.70	79084
2013-03-15	33.71	33.71	33.53	33.63	89873
2013-03-18	33.38	33.63	33.25	33.51	115489
2013-03-19	33.63	33.63	33.17	33.43	136037
2013-03-20	33.65	33.84	33.64	33.78	227277
2013-03-21	33.56	33.58	33.30	33.41	110341
2013-03-22	33.51	33.62	33.49	33.57	100779
2013-03-25	33.76	33.81	33.35	33.54	68514
2013-03-26	33.69	33.78	33.61	33.78	105724
2013-03-27	33.62	33.87	33.51	33.83	194526
2013-03-28	33.84	34.09	33.84	34.04	71611
2013-04-01	34.08	34.13	33.79	33.88	77569
2013-04-02	34.04	34.18	34.02	34.09	71609
2013-04-03	34.11	34.11	33.65	33.73	58517
2013-04-04	33.79	33.94	33.73	33.88	89452
2013-04-05	33.50	33.80	33.33	33.78	83060
2013-04-08	33.80	34.10	33.71	34.10	148113
2013-04-09	34.16	34.21	33.97	34.08	94218
2013-04-10	34.15	34.56	34.15	34.54	249790
2013-04-11	34.60	34.78	34.59	34.65	618712
2013-04-12	34.63	34.67	34.42	34.66	214842
2013-04-15	34.49	34.49	33.70	33.75	192369
2013-04-16	33.95	34.28	33.93	34.26	136638
2013-04-17	34.06	34.06	33.54	33.75	184430
2013-04-18	33.79	33.79	33.29	33.45	116175
2013-04-19	33.49	33.89	33.42	33.89	60052
2013-04-22	33.93	34.07	33.64	34.02	113363
2013-04-23	34.20	34.38	34.00	34.36	149861
2013-04-24	34.29	34.38	34.20	34.24	84428
2013-04-25	34.39	34.60	34.33	34.50	148436
2013-04-26	34.48	34.54	34.30	34.39	96516
2013-04-29	34.47	34.59	34.39	34.53	131358
2013-04-30	34.55	34.63	34.44	34.63	143442
2013-05-01	34.70	34.72	34.42	34.45	105564
2013-05-02	34.57	34.89	34.49	34.89	112657
2013-05-03	35.17	35.41	35.17	35.28	118327
2013-05-06	35.33	35.45	35.28	35.41	541574
2013-05-07	35.49	35.61	35.38	35.59	859516
2013-05-08	35.57	35.75	35.51	35.74	626435
2013-05-09	35.77	35.91	35.67	35.77	234985
2013-05-10	35.85	35.97	35.75	35.97	145520
2013-05-13	35.95	35.99	35.82	35.93	315252
2013-05-14	35.97	36.40	35.97	36.38	250316
2013-05-15	36.41	36.58	36.32	36.53	349267
2013-05-16	36.49	36.55	36.18	36.23	200839
2013-05-17	36.39	36.59	36.32	36.59	280582
2013-05-20	36.57	36.65	36.40	36.46	145409
2013-05-21	36.56	36.72	36.46	36.59	288889
2013-05-22	36.66	36.91	36.02	36.18	488663
2013-05-23	35.93	36.29	35.82	36.20	409338
2013-05-24	36.03	36.12	35.74	36.10	180240
2013-05-28	36.46	36.69	36.32	36.45	272794
2013-05-29	36.36	36.41	36.07	36.27	198469
2013-05-30	36.31	36.59	36.27	36.44	1788108
2013-05-31	36.32	36.52	35.81	35.81	296188
2013-06-03	35.94	35.97	35.46	35.95	468850
2013-06-04	35.98	36.13	35.55	35.72	795185
2013-06-05	35.68	35.71	35.15	35.20	227311
2013-06-06	35.17	35.51	34.94	35.49	346806
2013-06-07	35.80	36.07	35.64	36.04	226593
2013-06-10	36.12	36.16	35.93	36.07	353976
2013-06-11	35.80	36.03	35.58	35.71	212933
2013-06-12	35.96	36.00	35.34	35.36	190491
2013-06-13	35.36	36.05	35.25	36.00	184215
2013-06-14	35.97	36.10	35.72	35.84	236656
2013-06-17	36.05	36.25	35.93	36.11	163532
2013-06-18	36.15	36.48	36.12	36.42	588312
2013-06-19	36.47	36.55	36.01	36.01	429906
2013-06-20	35.74	35.75	35.03	35.16	739169
2013-06-21	34.98	35.13	34.56	34.92	358998
2013-06-24	34.60	34.68	34.17	34.47	456141
2013-06-25	34.76	34.87	34.57	34.76	698173
2013-06-26	35.28	35.28	34.94	35.14	467922
2013-06-27	35.40	35.67	35.34	35.52	244073
2013-06-28	35.48	35.77	35.34	35.54	350292
2013-07-01	35.74	36.06	35.74	35.82	815593
2013-07-02	35.82	35.98	35.61	35.73	719841
2013-07-03	35.61	35.94	35.50	35.82	121146
2013-07-05	36.01	36.39	35.96	36.36	446633
2013-07-08	36.59	36.67	36.48	36.58	519828
2013-07-09	36.83	37.31	36.66	36.76	526840
2013-07-10	36.81	36.96	36.71	36.89	750414
2013-07-11	37.34	37.45	37.18	37.31	919576
2013-07-12	37.36	37.49	37.31	37.46	298198
2013-07-15	37.55	37.61	37.45	37.57	652623
2013-07-16	37.62	37.63	37.28	37.39	318651
2013-07-17	37.57	37.60	37.42	37.48	397354
2013-07-18	37.64	37.88	37.60	37.81	447591
2013-07-19	37.79	37.95	37.74	37.91	863783
2013-07-22	38.02	38.08	37.86	38.06	480467
2013-07-23	38.20	38.24	37.91	37.96	489688
2013-07-24	38.13	38.13	37.69	37.76	471431
2013-07-25	37.76	37.97	37.70	37.96	218023
2013-07-26	37.84	37.96	37.64	37.94	214495
2013-07-29	37.93	37.96	37.70	37.80	325063
2013-07-30	37.96	38.01	37.76	37.86	312395
2013-07-31	37.99	38.32	37.93	38.06	411809
2013-08-01	38.33	38.67	38.33	38.64	634074
2013-08-02	38.71	38.80	38.61	38.79	421015
2013-08-05	38.77	38.85	38.70	38.75	1736344
2013-08-06	38.74	38.80	38.35	38.46	646792
2013-08-07	38.42	38.49	38.18	38.44	341247
2013-08-08	38.67	38.74	38.45	38.68	729802
2013-08-09	38.61	38.72	38.43	38.53	517999
2013-08-12	38.42	38.60	38.34	38.49	476818
2013-08-13	38.50	38.69	38.33	38.60	641472
2013-08-14	38.58	38.60	38.40	38.42	379282
2013-08-15	38.31	38.31	37.77	37.83	961010
2013-08-16	37.79	38.02	37.71	37.77	468864
2013-08-19	37.81	37.84	37.42	37.42	695172
2013-08-20	37.54	37.87	37.48	37.80	440399
2013-08-21	37.75	37.87	37.45	37.55	381329
2013-08-22	37.66	38.98	37.66	38.01	1475532
2013-08-23	38.09	38.09	37.85	37.99	414342
2013-08-26	38.18	38.40	38.07	38.11	503639
2013-08-27	37.75	37.77	37.28	37.30	513931
2013-08-28	37.34	37.54	37.20	37.39	355336
2013-08-29	37.37	37.78	37.27	37.55	315263
2013-08-30	37.70	37.70	37.22	37.34	231607
2013-09-03	37.88	37.98	37.49	37.65	315916
2013-09-04	37.65	38.07	37.57	37.97	306121
2013-09-05	37.97	38.18	37.91	38.10	322966
2013-09-06	38.23	38.27	37.61	38.01	758747
2013-09-09	38.14	38.51	38.14	38.48	655706
2013-09-10	38.71	38.77	38.62	38.76	774308
2013-09-11	38.80	38.94	38.73	38.94	660364
2013-09-12	39.01	39.01	38.72	38.76	599796
2013-09-13	38.87	38.98	38.73	38.97	411283
2013-09-16	39.50	39.50	39.19	39.24	713039
2013-09-17	39.30	39.48	39.28	39.48	722041
2013-09-18	39.47	39.85	39.25	39.72	976928
2013-09-19	39.88	39.89	39.68	39.74	1031762
2013-09-20	39.67	39.75	39.36	39.44	300488
2013-09-23	39.39	39.39	39.02	39.21	761430
2013-09-24	39.26	39.45	39.10	39.19	373560
2013-09-25	39.25	39.36	39.01	39.20	416116
2013-09-26	39.29	39.47	39.22	39.36	438427
2013-09-27	39.20	39.34	39.15	39.28	615036
2013-09-30	38.99	39.19	38.85	39.07	760738
2013-10-01	39.19	39.51	39.09	39.48	418288
2013-10-02	39.31	39.39	39.11	39.38	381073
2013-10-03	39.32	39.34	38.73	39.00	1673784
2013-10-04	38.99	39.43	38.93	39.39	334928
2013-10-07	39.10	39.18	38.93	38.94	698829
2013-10-08	38.97	39.02	38.31	38.33	703990
2013-10-09	38.40	38.45	37.99	38.25	521570
2013-10-10	38.77	39.31	38.70	39.27	728934
2013-10-11	39.30	39.65	39.24	39.63	2155153
2013-10-14	39.40	39.81	39.31	39.77	675770
2013-10-15	39.76	39.79	39.41	39.52	825785
2013-10-16	39.78	40.13	39.72	40.09	551168
2013-10-17	40.01	40.40	39.85	40.38	855260
2013-10-18	40.46	40.58	40.24	40.47	781979
2013-10-21	40.56	40.56	40.35	40.45	633445
2013-10-22	40.63	40.78	40.48	40.65	995910
2013-10-23	40.62	40.67	40.42	40.65	494731
2013-10-24	40.71	40.81	40.51	40.78	551646
2013-10-25	40.87	40.91	40.71	40.91	630282
2013-10-28	40.94	40.99	40.78	40.93	601108
2013-10-29	41.05	41.18	40.96	41.18	598155
2013-10-30	41.31	41.31	40.66	40.86	515989
2013-10-31	40.91	41.10	40.77	40.80	411632
2013-11-01	40.82	40.94	40.61	40.84	420527
2013-11-04	41.07	41.10	40.85	41.04	830734
2013-11-05	40.97	40.99	40.67	40.90	447397
2013-11-06	41.04	41.19	40.78	40.90	490350
2013-11-07	41.04	41.08	40.19	40.27	1155337
2013-11-08	40.14	40.90	40.14	40.89	523991
2013-11-11	40.97	41.06	40.86	41.02	565535
2013-11-12	40.99	41.02	40.80	40.95	290279
2013-11-13	40.87	41.38	40.81	41.38	538407
2013-11-14	41.45	41.58	41.29	41.55	1096754
2013-11-15	41.64	41.64	41.42	41.63	696434
2013-11-18	41.74	41.76	41.33	41.44	804950
2013-11-19	41.43	41.49	41.18	41.25	463876
2013-11-20	41.29	41.36	40.95	41.05	359786
2013-11-21	41.21	41.46	41.18	41.41	502120
2013-11-22	41.52	41.76	41.44	41.73	712365
2013-11-25	41.88	41.88	41.65	41.71	872718
2013-11-26	41.77	41.92	41.67	41.79	536172
2013-11-27	41.88	41.94	41.79	41.91	475386
2013-11-29	42.00	42.06	41.83	41.89	236615
2013-12-02	41.90	42.04	41.72	41.75	635462
2013-12-03	41.66	41.68	41.41	41.57	631814
2013-12-04	41.47	41.64	41.04	41.37	565245
2013-12-05	41.30	41.37	41.08	41.14	604411
2013-12-06	41.57	41.71	41.42	41.64	576266
2013-12-09	41.84	41.86	41.66	41.71	559184
2013-12-10	41.64	41.80	41.60	41.65	516646
2013-12-11	41.72	41.73	41.12	41.18	431570
2013-12-12	41.05	41.22	40.97	41.07	433213
2013-12-13	41.19	41.25	41.01	41.09	419119
2013-12-16	41.33	41.48	41.29	41.39	401445
2013-12-17	41.45	41.45	41.08	41.22	604856
2013-12-18	41.32	41.94	41.01	41.94	764700
2013-12-19	41.92	42.03	41.78	41.98	937464
2013-12-20	41.92	42.29	41.92	42.18	886021
2013-12-23	42.41	42.44	42.26	42.41	731663
2013-12-24	42.52	42.62	42.44	42.61	387231
2013-12-26	42.71	42.84	42.63	42.78	654375
2013-12-27	43.20	43.24	42.73	42.79	560422
2013-12-30	42.84	42.91	42.74	42.90	553822
2013-12-31	43.00	43.11	42.95	43.08	673409
2014-01-02	43.00	43.01	42.59	42.73	788767
2014-01-03	42.78	42.86	42.62	42.65	628639
2014-01-06	42.92	42.95	42.43	42.48	1268052
2014-01-07	42.59	42.86	42.59	42.77	1270553
2014-01-08	42.84	42.89	42.62	42.81	1133204
2014-01-09	42.91	42.96	42.68	42.88	959540
2014-01-10	43.00	43.05	42.73	43.03	736416
2014-01-13	42.99	42.99	42.22	42.33	1345659
2014-01-14	42.47	42.79	42.30	42.75	1082890
2014-01-15	42.83	42.91	42.75	42.86	782451
2014-01-16	42.70	42.71	42.45	42.52	941674
2014-01-17	42.48	42.52	42.26	42.30	780477
2014-01-21	42.57	42.57	42.16	42.34	662019
2014-01-22	42.48	42.67	42.42	42.63	818435
2014-01-23	42.47	42.47	41.95	42.19	873002
2014-01-24	41.86	41.86	41.13	41.15	1094752
2014-01-27	41.14	41.28	40.60	40.90	1424309
2014-01-28	40.96	41.27	40.95	41.19	779895
2014-01-29	40.89	41.12	40.68	40.75	820078
2014-01-30	41.04	41.45	41.01	41.28	813096
2014-01-31	40.86	41.26	40.71	40.97	546709
2014-02-03	40.98	40.98	39.85	39.92	1705571
2014-02-04	40.08	40.32	39.93	40.27	1427385
2014-02-05	40.13	40.25	39.70	40.15	805918
2014-02-06	40.20	40.80	40.20	40.77	1683191
2014-02-07	40.99	41.40	40.93	41.38	714672
2014-02-10	41.44	41.50	41.17	41.37	930561
2014-02-11	41.47	41.91	41.45	41.80	699975
2014-02-12	41.91	42.01	41.78	41.91	682474
2014-02-13	41.79	42.32	41.75	42.30	583909
2014-02-14	42.31	42.56	42.20	42.48	421668
2014-02-18	42.57	42.65	42.38	42.59	655089
2014-02-19	42.49	42.77	42.33	42.38	355866
2014-02-20	42.46	42.77	42.34	42.67	544091
2014-02-21	42.78	42.89	42.69	42.72	877153
2014-02-24	42.80	43.12	42.72	42.86	561134
2014-02-25	42.91	43.00	42.71	42.90	475973
2014-02-26	43.03	43.31	42.96	43.09	1168794
2014-02-27	43.12	43.41	42.95	43.38	526559
2014-02-28	43.46	43.62	43.11	43.36	557295
2014-03-03	43.01	43.33	42.90	43.22	818509
2014-03-04	43.74	43.90	43.67	43.84	469805
2014-03-05	43.88	43.96	43.78	43.88	587365
2014-03-06	43.96	44.11	43.90	43.96	648601
2014-03-07	44.14	44.19	43.85	43.98	454718
2014-03-10	43.95	43.98	43.65	43.86	854539
2014-03-11	43.94	43.95	43.44	43.55	2498897
2014-03-12	43.39	43.47	43.12	43.40	405951
2014-03-13	43.59	43.60	42.70	42.79	528100
2014-03-14	42.75	43.10	42.75	42.93	722916
2014-03-17	43.17	43.39	43.15	43.28	448535
2014-03-18	43.40	43.65	43.32	43.61	837017
2014-03-19	43.64	43.66	43.15	43.36	581882
2014-03-20	43.30	43.61	43.20	43.57	294663
2014-03-21	43.74	43.89	43.37	43.44	714817
2014-03-24	43.63	43.63	43.00	43.23	1534994
2014-03-25	43.39	43.48	42.98	43.17	552717
2014-03-26	43.39	43.47	43.00	43.03	457481
2014-03-27	43.00	43.09	42.77	42.90	612700
2014-03-28	43.02	43.38	42.98	43.18	236082
2014-03-31	43.41	43.62	43.32	43.52	438913
2014-04-01	43.69	43.99	43.61	43.97	336414
2014-04-02	44.03	44.21	43.93	44.16	418105
2014-04-03	44.23	44.25	43.91	44.05	305000
2014-04-04	44.29	44.32	43.43	43.50	675186
2014-04-07	43.27	43.40	42.50	42.63	566390
2014-04-08	42.61	42.90	42.45	42.84	386223
2014-04-09	42.95	43.26	42.79	43.25	378759
2014-04-10	43.27	43.30	42.31	42.34	309064
2014-04-11	42.07	42.30	41.68	41.73	865572
2014-04-14	42.08	42.23	41.76	42.07	340365
2014-04-15	42.20	42.36	41.65	42.33	470197
2014-04-16	42.66	42.83	42.46	42.82	407980
2014-04-17	42.82	43.10	42.74	43.02	407495
2014-04-21	43.08	43.20	42.97	43.18	240433
2014-04-22	43.25	43.58	43.22	43.43	302616
2014-04-23	43.37	43.40	43.22	43.22	392168
2014-04-24	43.44	43.47	43.00	43.22	472322
2014-04-25	43.13	43.13	42.76	42.87	191699
2014-04-28	42.99	43.26	42.58	43.03	245378
2014-04-29	43.23	43.28	43.03	43.26	238480
2014-04-30	43.25	43.47	43.13	43.44	447441
2014-05-01	43.49	43.67	43.36	43.51	255178
2014-05-02	43.53	43.80	43.53	43.56	389912
2014-05-05	43.32	43.56	43.17	43.55	637697
2014-05-06	43.47	43.49	43.15	43.17	585618
2014-05-07	43.32	43.34	42.85	43.34	322188
2014-05-08	43.31	43.72	43.16	43.34	270890
2014-05-09	43.30	43.40	43.02	43.39	451522
2014-05-12	43.61	43.93	43.61	43.90	469546
2014-05-13	44.00	44.00	43.70	43.76	319541
2014-05-14	43.65	43.72	43.40	43.42	257010
2014-05-15	43.26	43.30	42.76	43.10	1121104
2014-05-16	43.16	43.31	42.93	43.29	173681
2014-05-19	43.21	43.53	43.11	43.50	293723
2014-05-20	43.45	43.50	43.02	43.12	254838
2014-05-21	43.19	43.40	43.17	43.37	198367
2014-05-22	43.40	43.67	43.37	43.55	217870
2014-05-23	43.58	43.81	43.53	43.80	269186
2014-05-27	43.97	44.01	43.80	43.88	368551
2014-05-28	43.88	44.00	43.78	43.89	959045
2014-05-29	43.93	44.09	43.82	44.09	248183
2014-05-30	44.06	44.17	44.01	44.11	361641
2014-06-02	44.22	44.30	44.00	44.27	1510925
2014-06-03	44.17	44.30	44.11	44.24	203501
2014-06-04	44.23	44.44	44.11	44.40	664410
2014-06-05	44.50	44.66	44.25	44.61	435550
2014-06-06	44.64	44.93	44.64	44.92	403373
2014-06-09	44.85	45.08	44.82	44.96	280675
2014-06-10	44.89	44.89	44.72	44.83	277347
2014-06-11	44.69	44.85	44.57	44.67	173025
2014-06-12	44.66	44.86	44.22	44.33	290901
2014-06-13	44.37	44.47	44.20	44.44	194831
2014-06-16	44.29	44.50	44.28	44.46	168662
2014-06-17	44.36	44.75	44.35	44.70	179332
2014-06-18	44.70	45.01	44.59	44.99	767932
2014-06-19	45.05	45.07	44.83	44.97	496420
2014-06-20	44.83	44.83	44.70	44.79	303605
2014-06-23	44.76	44.84	44.69	44.77	254074
2014-06-24	44.69	44.91	44.46	44.50	1097164
2014-06-25	44.41	44.69	44.37	44.65	771533
2014-06-26	44.66	44.68	44.30	44.59	207475
2014-06-27	44.49	44.74	44.37	44.73	247230
2014-06-30	44.72	44.91	44.67	44.85	858886
2014-07-01	44.92	45.29	44.89	45.13	794741
2014-07-02	45.18	45.30	45.14	45.23	548491
2014-07-03	45.27	45.58	45.27	45.53	1281097
2014-07-07	45.37	45.43	45.20	45.23	903080
2014-07-08	45.19	45.20	44.78	44.91	554939
2014-07-09	45.00	45.12	44.94	45.07	239193
2014-07-10	44.57	44.94	44.50	44.85	312204
2014-07-11	44.83	44.94	44.74	44.91	192010
2014-07-14	45.15	45.20	45.01	45.07	269567
2014-07-15	45.10	45.25	44.85	45.04	151186
2014-07-16	45.25	45.26	45.00	45.12	265382
2014-07-17	44.92	45.13	44.55	44.59	220762
2014-07-18	44.68	44.99	44.54	44.96	141436
2014-07-21	44.82	44.89	44.67	44.73	178997
2014-07-22	44.94	45.10	44.93	45.05	226324
2014-07-23	45.07	45.13	44.93	45.09	158939
2014-07-24	45.11	45.23	45.06	45.11	242266
2014-07-25	45.04	45.12	44.93	45.02	355644
2014-07-28	45.05	45.05	44.75	44.93	281466
2014-07-29	45.18	45.26	44.79	44.80	616136
2014-07-30	44.93	45.02	44.73	44.93	316137
2014-07-31	44.69	44.81	44.17	44.17	416740
2014-08-01	44.11	44.40	43.84	44.07	288184
2014-08-04	44.11	44.44	44.01	44.34	144626
2014-08-05	44.20	44.37	43.81	43.98	321518
2014-08-06	43.83	44.21	43.77	43.99	317211
2014-08-07	44.17	44.25	43.57	43.68	403775
2014-08-08	43.78	44.27	43.75	44.25	394935
2014-08-11	44.41	44.56	44.35	44.40	856316
2014-08-12	44.33	44.47	44.18	44.29	825647
2014-08-13	44.41	44.57	44.32	44.49	219104
2014-08-14	44.57	44.73	44.51	44.71	234218
2014-08-15	44.87	44.88	44.37	44.69	221205
2014-08-18	44.94	45.07	44.87	45.05	182282
2014-08-19	45.25	45.43	45.17	45.39	279775
2014-08-20	45.30	45.64	45.26	45.58	208766
2014-08-21	45.62	45.69	45.52	45.62	321643
2014-08-22	45.60	45.69	45.48	45.58	315958
2014-08-25	45.80	45.88	45.73	45.80	339936
2014-08-26	45.85	45.96	45.81	45.88	252649
2014-08-27	45.87	45.96	45.80	45.85	275365
2014-08-28	45.73	45.88	45.62	45.83	250296
2014-08-29	45.96	46.00	45.80	46.00	140582
2014-09-02	46.07	46.14	45.83	46.01	248585
2014-09-03	46.21	46.21	45.88	45.94	197913
2014-09-04	45.96	46.21	45.86	45.96	356526
2014-09-05	45.95	46.17	45.76	46.16	319728
2014-09-08	46.13	46.18	45.87	46.04	359533
2014-09-09	45.89	46.00	45.60	45.67	171496
2014-09-10	45.73	45.80	45.51	45.80	220954
2014-09-11	45.63	45.90	45.61	45.88	143431
2014-09-12	45.89	45.90	45.55	45.70	166481
2014-09-15	45.70	45.78	45.54	45.71	221660
2014-09-16	45.64	46.11	45.59	46.02	305316
2014-09-17	46.07	46.28	45.88	46.08	400785
2014-09-18	46.25	46.35	46.19	46.31	261290
2014-09-19	46.29	46.37	45.81	45.92	316843
2014-09-22	45.86	45.86	45.32	45.39	224423
2014-09-23	45.21	45.33	45.02	45.02	205922
2014-09-24	45.06	45.44	44.94	45.42	193306
2014-09-25	45.29	45.32	44.77	44.80	306394
2014-09-26	44.85	45.26	44.82	45.16	129133
2014-09-29	44.82	45.14	44.73	45.04	347062
2014-09-30	45.04	45.11	44.70	44.74	442304
2014-10-01	44.70	44.77	44.14	44.21	1492209
2014-10-02	44.18	44.48	43.81	44.33	1160198
2014-10-03	44.66	44.96	44.55	44.86	294409
2014-10-06	45.02	45.24	44.70	44.82	210554
2014-10-07	44.58	44.70	44.15	44.17	411809
2014-10-08	44.16	44.77	43.80	44.72	342761
2014-10-09	44.64	44.68	43.75	43.79	375283
2014-10-10	43.74	43.90	43.16	43.16	816119
2014-10-13	43.16	43.29	42.30	42.34	1360684
2014-10-14	42.51	42.93	42.33	42.54	676377
2014-10-15	42.00	42.42	37.80	42.27	1940826
2014-10-16	41.51	42.67	41.32	42.37	567455
2014-10-17	42.85	43.14	42.68	42.85	383515
2014-10-20	42.72	43.34	42.71	43.33	363118
2014-10-21	43.60	44.38	43.57	44.28	981335
2014-10-22	44.42	44.54	43.90	43.92	342029
2014-10-23	44.24	44.59	44.24	44.31	238530
2014-10-24	44.39	44.72	44.28	44.68	216181
2014-10-27	44.54	44.72	44.39	44.65	241071
2014-10-28	44.79	45.20	44.76	45.19	217621
2014-10-29	45.21	45.40	44.93	45.21	396244
2014-10-30	45.05	45.56	45.01	45.41	254522
2014-10-31	45.95	46.00	45.78	45.99	369107
2014-11-03	46.03	46.09	45.87	45.97	227111
2014-11-04	45.86	45.91	45.55	45.79	233415
2014-11-05	46.14	46.20	45.85	46.00	227884
2014-11-06	46.06	46.35	45.92	46.33	160487
2014-11-07	46.31	46.43	46.19	46.38	253222
2014-11-10	46.41	46.60	46.38	46.60	249630
2014-11-11	46.63	46.65	46.52	46.60	197698
2014-11-12	46.49	46.83	46.49	46.79	248056
2014-11-13	46.85	46.97	46.85	46.96	76048
2014-11-14	46.86	46.99	46.81	46.89	88012
2014-11-17	46.71	46.87	46.71	46.83	224451
2014-11-18	46.85	47.03	46.81	46.88	812340
2014-11-19	46.87	46.98	46.68	46.82	294554
2014-11-20	46.68	47.16	46.68	47.07	149229
2014-11-21	47.54	47.60	47.19	47.28	411324
2014-11-24	47.44	47.53	47.34	47.52	235134
2014-11-25	47.52	47.67	47.35	47.42	250218
2014-11-26	47.45	47.62	47.43	47.62	137646
2014-11-28	47.67	47.84	47.62	47.73	79351
2014-12-01	47.64	47.72	47.19	47.22	537220
2014-12-02	47.29	47.50	47.21	47.43	243409
2014-12-03	47.46	47.76	47.40	47.73	176815
2014-12-04	47.66	47.70	47.40	47.63	213441
2014-12-05	47.70	47.94	47.65	47.81	439787
2014-12-08	47.71	47.87	47.34	47.49	189698
2014-12-09	47.02	47.46	46.85	47.42	438740
2014-12-10	47.30	47.38	46.59	46.60	267150
2014-12-11	46.79	47.29	46.69	46.82	205335
2014-12-12	46.50	46.66	46.17	46.18	177904
2014-12-15	46.44	46.64	45.84	46.12	975600
2014-12-16	45.93	46.60	45.68	45.69	505051
2014-12-17	45.79	46.63	45.79	46.55	301003
2014-12-18	47.24	47.66	47.04	47.66	260114
2014-12-19	47.64	47.90	47.53	47.76	212359
2014-12-22	47.76	48.10	47.76	48.07	330487
2014-12-23	48.27	48.35	48.14	48.27	263069
2014-12-24	48.33	48.42	48.27	48.27	331365
2014-12-26	48.41	48.48	48.36	48.38	156156
2014-12-29	48.30	48.59	48.30	48.48	119406
2014-12-30	48.41	48.50	48.33	48.33	267574
2014-12-31	48.53	48.60	48.02	48.05	187873
2015-01-02	48.23	48.36	47.60	47.92	504427
2015-01-05	47.65	47.86	47.01	47.12	235786
2015-01-06	47.20	47.35	46.46	46.78	223676
2015-01-07	47.12	47.42	47.01	47.41	369970
2015-01-08	47.90	48.26	47.77	48.23	342743
2015-01-09	48.34	48.34	47.71	47.79	244553
2015-01-12	47.76	47.83	47.26	47.40	242423
2015-01-13	47.60	48.08	46.85	47.20	270981
2015-01-14	46.62	46.91	46.31	46.78	638494
2015-01-15	46.97	47.13	46.17	46.23	211633
2015-01-16	46.14	46.96	46.03	46.95	145953
2015-01-20	47.11	47.22	46.56	47.01	204557
2015-01-21	46.91	47.34	46.73	47.19	297049
2015-01-22	47.39	47.96	46.97	47.93	396101
2015-01-23	47.90	47.93	47.68	47.72	341395
2015-01-26	47.64	47.96	47.47	47.95	210262
2015-01-27	47.51	47.80	47.33	47.55	552609
2015-01-28	47.81	47.94	46.98	46.98	426362
2015-01-29	46.97	47.30	46.64	47.24	586453
2015-01-30	46.95	47.15	46.53	46.58	326474
2015-02-02	46.66	47.14	46.11	47.12	1071597
2015-02-03	47.28	47.88	47.18	47.84	463507
2015-02-04	47.67	48.12	47.67	47.85	314741
2015-02-05	47.94	48.13	47.84	48.07	488433
2015-02-06	48.19	48.38	47.98	48.09	381851
2015-02-09	47.95	48.14	47.89	47.98	206622
2015-02-10	48.26	48.59	48.00	48.52	224905
2015-02-11	48.42	48.75	48.40	48.67	265042
2015-02-12	48.83	49.08	48.75	49.08	415017
2015-02-13	49.11	49.38	49.09	49.38	305939
2015-02-17	49.32	49.51	49.17	49.45	241413
2015-02-18	49.40	49.55	49.21	49.53	466048
2015-02-19	49.41	49.72	49.40	49.66	351861
2015-02-20	49.56	50.00	49.36	50.00	499061
2015-02-23	50.02	50.02	49.81	49.99	729310
2015-02-24	50.15	50.26	49.96	50.20	808478
2015-02-25	50.20	50.22	49.88	49.96	294927
2015-02-26	49.92	49.96	49.62	49.83	238998
2015-02-27	49.86	49.91	49.68	49.70	305924
2015-03-02	49.66	50.03	49.65	50.03	550335
2015-03-03	49.93	50.05	49.70	49.95	405593
2015-03-04	49.80	49.80	49.50	49.65	381842
2015-03-05	49.69	49.75	49.48	49.62	277654
2015-03-06	49.43	49.57	48.97	49.06	333505
2015-03-09	49.05	49.44	49.05	49.34	226834
2015-03-10	48.98	48.99	48.53	48.57	367490
2015-03-11	48.62	48.66	48.43	48.52	244096
2015-03-12	48.63	49.16	48.63	49.14	396241
2015-03-13	49.02	49.10	48.52	48.82	227671
2015-03-16	48.96	49.48	48.91	49.48	234724
2015-03-17	49.27	49.46	49.17	49.35	289631
2015-03-18	49.20	50.04	49.05	49.87	583292
2015-03-19	49.80	49.87	49.56	49.70	212609
2015-03-20	49.90	50.20	49.73	50.06	334277
2015-03-23	50.07	50.23	49.97	49.97	165158
2015-03-24	49.93	50.03	49.69	49.70	467446
2015-03-25	49.75	49.76	48.91	48.92	399813
2015-03-26	48.75	49.00	48.58	48.82	222378
2015-03-27	48.76	49.06	48.76	49.02	309725
2015-03-30	49.27	49.75	49.16	49.69	534517
2015-03-31	49.51	49.73	49.29	49.31	444221
2015-04-01	49.32	49.35	48.89	49.15	396910
2015-04-02	49.16	49.51	49.13	49.36	297244
2015-04-06	49.12	49.82	49.06	49.69	294969
2015-04-07	49.78	49.87	49.52	49.53	242760
2015-04-08	49.56	49.84	49.52	49.75	668038
2015-04-09	49.70	49.98	49.54	49.92	256605
2015-04-10	49.93	50.09	49.90	50.06	171883
2015-04-13	49.97	50.19	49.78	49.81	390081
2015-04-14	49.67	49.90	49.52	49.81	305948
2015-04-15	49.94	50.08	49.88	49.93	230710
2015-04-16	49.77	50.04	49.77	49.88	247660
2015-04-17	49.61	49.61	49.07	49.19	270089
2015-04-20	49.42	49.79	49.41	49.69	188361
2015-04-21	49.80	49.89	49.57	49.62	418556
2015-04-22	49.63	49.76	49.29	49.70	361505
2015-04-23	49.62	50.17	49.62	49.99	168250
2015-04-24	50.01	50.01	49.82	49.99	175752
2015-04-27	50.18	50.19	49.64	49.67	492863
2015-04-28	49.65	49.79	49.25	49.71	191423
2015-04-29	49.56	49.72	49.22	49.44	509741
2015-04-30	49.26	49.37	48.61	48.79	413943
2015-05-01	48.97	49.50	48.97	49.50	203979
2015-05-04	49.53	49.71	49.43	49.52	223502
2015-05-05	49.44	49.52	48.88	48.92	181037
2015-05-06	49.06	49.21	48.60	48.85	207361
2015-05-07	48.83	49.17	48.76	49.07	185677
2015-05-08	49.52	49.79	49.52	49.64	148653
2015-05-11	49.58	49.71	49.36	49.38	215644
2015-05-12	49.18	49.40	48.97	49.23	161346
2015-05-13	49.35	49.49	49.21	49.28	215990
2015-05-14	49.53	49.72	49.43	49.70	305920
2015-05-15	49.79	49.80	49.59	49.79	212154
2015-05-18	49.77	50.07	49.75	49.98	318020
2015-05-19	50.13	50.15	49.92	49.96	344528
2015-05-20	50.00	50.04	49.77	49.90	277822
2015-05-21	49.80	50.09	49.80	49.98	189913
2015-05-22	49.91	50.04	49.89	49.94	143318
2015-05-26	49.77	49.90	49.25	49.37	314963
2015-05-27	49.41	49.85	49.41	49.77	456054
2015-05-28	49.72	49.74	49.52	49.68	159402
2015-05-29	49.67	49.68	49.30	49.33	358791
2015-06-01	49.54	49.60	49.19	49.42	128804
2015-06-02	49.27	49.68	49.21	49.47	166079
2015-06-03	49.59	49.88	49.51	49.74	460879
2015-06-04	49.58	49.69	49.22	49.28	144582
2015-06-05	49.22	49.38	49.02	49.23	199549
2015-06-08	49.18	49.24	48.91	48.91	141637
2015-06-09	48.86	48.99	48.63	48.80	214981
2015-06-10	48.89	49.48	48.89	49.36	270440
2015-06-11	49.64	49.73	49.53	49.61	204370
2015-06-12	49.42	49.45	49.24	49.29	160614
2015-06-15	48.96	49.27	48.82	49.19	288573
2015-06-16	49.15	49.48	49.15	49.45	145099
2015-06-17	49.51	49.63	49.25	49.52	173864
2015-06-18	49.57	50.10	49.57	49.94	189927
2015-06-19	49.77	49.83	49.52	49.52	533559
2015-06-22	49.95	50.05	49.83	49.94	170650
2015-06-23	49.99	50.00	49.80	49.89	176660
2015-06-24	49.85	49.90	49.49	49.49	336946
2015-06-25	49.55	49.70	49.38	49.41	161720
2015-06-26	49.51	49.64	49.33	49.43	173683
2015-06-29	48.94	49.16	48.35	48.39	324357
2015-06-30	48.77	48.89	48.46	48.61	295392
2015-07-01	49.21	49.30	48.90	49.10	216068
2015-07-02	49.14	49.22	48.85	48.94	143045
2015-07-06	48.56	48.98	48.48	48.78	154330
2015-07-07	48.83	49.04	48.17	49.01	387444
2015-07-08	48.64	48.74	48.11	48.19	187231
2015-07-09	48.70	48.84	48.27	48.27	193364
2015-07-10	48.81	49.04	48.70	48.94	220864
2015-07-13	49.31	49.52	49.28	49.48	175967
2015-07-14	49.50	49.71	49.45	49.63	508117
2015-07-15	49.57	49.63	49.42	49.50	244976
2015-07-16	49.71	49.76	49.60	49.76	335231
2015-07-17	49.63	49.66	49.41	49.59	147026
2015-07-20	49.60	49.63	49.43	49.50	172298
2015-07-21	49.37	49.40	49.00	49.11	211084
2015-07-22	48.90	49.08	48.88	48.98	388354
2015-07-23	49.07	49.19	48.71	48.77	164193
2015-07-24	48.72	48.78	48.17	48.25	239422
2015-07-27	48.06	48.20	47.71	47.81	733044
2015-07-28	48.06	48.34	47.71	48.27	287233
2015-07-29	48.39	48.78	48.39	48.73	146858
2015-07-30	48.56	48.77	48.44	48.71	224638
2015-07-31	48.85	49.00	48.75	48.79	155061
2015-08-03	48.82	48.91	48.28	48.47	630009
2015-08-04	48.37	48.55	48.23	48.36	406584
2015-08-05	48.49	48.74	48.30	48.33	237453
2015-08-06	48.27	48.36	47.61	47.92	623931
2015-08-07	47.89	47.97	47.62	47.84	214738
2015-08-10	48.00	48.61	48.00	48.53	515209
2015-08-11	48.09	48.27	47.90	48.07	302879
2015-08-12	47.70	48.10	47.33	48.02	418555
2015-08-13	47.99	48.31	47.92	48.09	584451
2015-08-14	48.04	48.26	48.01	48.23	180986
2015-08-17	48.04	48.48	47.91	48.46	566400
2015-08-18	48.46	48.61	48.42	48.46	160285
2015-08-19	48.25	48.45	47.90	48.11	149675
2015-08-20	47.72	47.77	47.01	47.01	481876
2015-08-21	46.57	46.72	45.57	45.57	1149446
2015-08-24	44.10	45.17	28.50	43.85	1802797
2015-08-25	44.99	45.20	43.32	43.32	674801
2015-08-26	44.18	44.88	43.63	44.88	450024
2015-08-27	45.32	45.86	44.89	45.73	396436
2015-08-28	45.52	45.88	45.52	45.78	259460
2015-08-31	45.52	45.82	45.38	45.50	244391
2015-09-01	44.59	44.95	44.18	44.31	420633
2015-09-02	44.86	45.16	44.50	45.15	237920
2015-09-03	45.32	45.78	45.18	45.31	346367
2015-09-04	44.67	44.96	44.50	44.73	178018
2015-09-08	45.49	45.72	45.22	45.68	181091
2015-09-09	46.00	46.13	45.09	45.15	135877
2015-09-10	45.08	45.59	45.01	45.25	353142
2015-09-11	45.08	45.44	44.95	45.43	181028
2015-09-14	45.50	45.50	45.06	45.15	172492
2015-09-15	45.26	45.76	45.13	45.64	193345
2015-09-16	45.69	46.00	45.60	45.94	539392
2015-09-17	45.93	46.45	45.74	45.82	165293
2015-09-18	45.05	45.37	44.77	44.81	203209
2015-09-21	45.05	45.41	44.91	45.12	250215
2015-09-22	44.58	44.74	44.30	44.54	138968
2015-09-23	44.64	44.65	44.29	44.42	89184
2015-09-24	44.06	44.30	43.67	44.19	233278
2015-09-25	44.55	44.60	43.96	44.20	134162
2015-09-28	43.96	44.01	43.06	43.10	417722
2015-09-29	43.18	43.45	42.85	43.09	277658
2015-09-30	43.49	43.83	43.33	43.78	260701
2015-10-01	43.90	43.90	43.35	43.88	225548
2015-10-02	43.41	44.47	43.21	44.47	220327
2015-10-05	44.74	45.36	44.67	45.29	153655
2015-10-06	45.26	45.44	45.03	45.16	117286
2015-10-07	45.40	45.69	45.15	45.57	221556
2015-10-08	45.43	46.19	45.41	46.10	179532
2015-10-09	46.10	46.20	45.96	46.12	150874
2015-10-12	46.13	46.27	46.01	46.15	330867
2015-10-13	45.94	46.27	45.81	45.85	104149
2015-10-14	45.83	45.95	45.36	45.41	108050
2015-10-15	45.57	45.98	45.31	45.97	224556
2015-10-16	46.00	46.10	45.84	46.05	89685
2015-10-19	45.92	46.08	45.84	46.05	250743
2015-10-20	45.89	46.23	45.88	46.06	102928
2015-10-21	46.17	46.24	45.76	45.80	135136
2015-10-22	45.98	46.57	45.98	46.46	243309
2015-10-23	46.73	46.88	46.52	46.84	219782
2015-10-26	46.82	46.85	46.59	46.69	199017
2015-10-27	46.57	46.73	46.30	46.45	255541
2015-10-28	46.57	47.19	46.51	47.17	160820
2015-10-29	47.05	47.29	47.00	47.24	126851
2015-10-30	47.28	47.54	47.20	47.21	101427
2015-11-02	47.29	47.81	47.22	47.72	178246
2015-11-03	47.61	48.09	47.61	47.90	203228
2015-11-04	47.96	48.00	47.37	47.56	200489
2015-11-05	47.54	47.68	47.25	47.53	123416
2015-11-06	47.48	47.53	47.20	47.52	168291
2015-11-09	47.38	47.41	46.77	47.07	120711
2015-11-10	46.92	47.21	46.86	47.16	100823
2015-11-11	47.19	47.19	46.79	46.83	322864
2015-11-12	46.54	46.77	46.34	46.34	98329
2015-11-13	46.19	46.20	45.71	45.73	157380
2015-11-16	45.56	46.41	45.56	46.39	298205
2015-11-17	46.55	46.86	46.35	46.48	125839
2015-11-18	46.62	47.14	46.55	47.10	199372
2015-11-19	47.06	47.15	46.95	47.00	172580
2015-11-20	47.16	47.47	47.16	47.34	112673
2015-11-23	47.34	47.57	47.27	47.39	445464
2015-11-24	47.11	47.64	47.09	47.55	298834
2015-11-25	47.64	47.72	47.53	47.63	241582
2015-11-27	47.63	47.68	47.43	47.60	101938
2015-11-30	47.59	47.72	47.40	47.44	197383
2015-12-01	47.59	47.87	47.51	47.82	253989
2015-12-02	47.79	47.88	47.31	47.37	279613
2015-12-03	47.44	47.48	46.43	46.61	188127
2015-12-04	46.68	47.47	46.67	47.40	139861
2015-12-07	47.28	47.28	46.80	47.11	206034
2015-12-08	46.65	47.04	46.55	46.74	182369
2015-12-09	46.60	47.07	46.07	46.30	126131
2015-12-10	46.26	46.74	46.26	46.45	151352
2015-12-11	45.94	46.02	45.39	45.49	222405
2015-12-14	45.42	45.57	44.95	45.42	374588
2015-12-15	45.71	45.94	45.61	45.69	279137
2015-12-16	45.91	46.29	45.65	46.24	206508
2015-12-17	46.35	46.39	45.56	45.57	290660
2015-12-18	45.30	45.30	44.67	44.67	159610
2015-12-21	44.92	45.08	44.63	44.97	177933
2015-12-22	45.16	45.59	44.99	45.47	431730
2015-12-23	45.68	46.04	45.66	46.02	251715
2015-12-24	45.96	46.10	45.90	45.97	154833
2015-12-28	45.76	45.81	45.48	45.76	402271
2015-12-29	46.00	46.24	46.00	46.16	173056
2015-12-30	46.12	46.17	45.83	45.85	218460
2015-12-31	45.69	45.83	45.43	45.46	176346
2016-01-04	44.68	44.80	44.34	44.80	281541
2016-01-05	44.87	45.01	44.59	44.82	122269
2016-01-06	44.20	44.39	43.84	44.09	351251
2016-01-07	43.33	43.78	42.98	43.07	633606
2016-01-08	43.27	43.43	42.62	42.66	431666
2016-01-11	42.81	43.02	42.26	42.71	662785
2016-01-12	43.03	43.31	42.62	43.12	372699
2016-01-13	43.19	43.23	41.83	41.89	526500
2016-01-14	42.02	42.60	41.45	42.27	932921
2016-01-15	41.22	41.65	40.93	41.49	734327
2016-01-19	41.91	41.99	41.03	41.46	623988
2016-01-20	40.74	41.24	39.75	40.89	937916
2016-01-21	40.99	41.65	40.66	41.18	701769
2016-01-22	41.73	42.15	41.66	41.98	291178
2016-01-25	41.91	41.91	41.20	41.23	220891
2016-01-26	41.35	41.99	41.35	41.96	167381
2016-01-27	41.74	42.20	41.16	41.37	218862
2016-01-28	41.58	41.70	41.00	41.36	345712
2016-01-29	41.58	42.52	41.58	42.50	393974
2016-02-01	42.23	42.78	42.03	42.58	238709
2016-02-02	42.13	42.22	41.42	41.55	208789
2016-02-03	41.62	41.69	40.70	41.57	400732
2016-02-04	41.47	42.20	41.47	41.89	266552
2016-02-05	41.81	41.90	40.98	41.12	346376
2016-02-08	40.70	40.73	39.76	40.33	284519
2016-02-09	39.93	40.67	39.88	40.37	375371
2016-02-10	40.68	41.08	40.32	40.33	428467
2016-02-11	39.62	40.01	39.23	39.63	527035
2016-02-12	39.97	40.52	39.81	40.49	519477
2016-02-16	40.97	41.49	40.78	41.48	297371
2016-02-17	41.72	42.39	41.72	42.28	189761
2016-02-18	42.30	42.39	42.06	42.18	230598
2016-02-19	42.05	42.20	41.80	42.12	148871
2016-02-22	42.48	42.88	42.48	42.82	220899
2016-02-23	42.74	42.84	42.40	42.41	333471
2016-02-24	41.96	42.74	41.70	42.66	137171
2016-02-25	42.76	43.11	42.59	43.10	156689
2016-02-26	43.34	43.42	43.08	43.16	112926
2016-02-29	43.15	43.39	42.89	42.89	121727
2016-03-01	43.21	43.89	43.11	43.89	155284
2016-03-02	43.73	43.97	43.62	43.95	173954
2016-03-03	43.95	43.95	43.95	44.24	242485
2016-03-04	44.26	44.62	44.11	44.38	253548
2016-03-07	44.13	44.74	44.13	44.63	182175
2016-03-08	44.35	44.39	43.93	43.99	267480
2016-03-09	44.23	44.26	43.93	44.14	123421
2016-03-10	44.14	44.14	44.14	44.05	124162
2016-03-11	44.05	44.05	44.05	44.91	141694
2016-03-14	44.76	44.96	44.66	44.81	210073
2016-03-15	44.81	44.81	44.81	44.58	155072
2016-03-16	44.43	45.06	44.43	44.96	207922
2016-03-17	44.86	45.41	44.78	45.15	154214
2016-03-18	45.33	45.55	45.25	45.54	208220
2016-03-21	45.46	45.60	45.35	45.51	209743
2016-03-22	45.30	45.62	45.18	45.46	116785
2016-03-23	45.36	45.49	44.95	44.96	121103
2016-03-24	44.74	44.78	44.50	44.78	120143
2016-03-28	44.87	45.00	44.76	44.86	154172
2016-03-29	44.72	45.27	44.63	45.26	159875
2016-03-30	45.50	45.67	45.31	45.43	256675
2016-03-31	45.40	45.51	45.26	45.32	239418
2016-04-01	45.06	45.46	44.82	45.45	152793
2016-04-04	45.45	45.50	45.11	45.14	86442
2016-04-05	45.14	45.14	45.14	44.81	176118
2016-04-06	44.82	45.16	44.61	45.15	290345
2016-04-07	44.95	44.99	44.44	44.64	139632
2016-04-08	44.89	45.10	44.67	44.78	154817
2016-04-11	44.91	45.22	44.72	44.72	119452
2016-04-12	44.76	45.14	44.62	45.05	223486
2016-04-13	45.27	45.78	45.27	45.75	190622
2016-04-14	45.79	45.79	45.55	45.64	309946
2016-04-15	45.60	45.71	45.50	45.65	348261
2016-04-18	45.52	45.89	45.48	45.88	175475
2016-04-19	46.01	46.23	45.88	46.09	140978
2016-04-20	46.06	46.36	45.91	46.16	150621
2016-04-21	46.15	46.20	45.81	45.87	225169
2016-04-22	45.91	46.18	45.91	46.12	177014
2016-04-25	45.97	46.06	45.78	45.97	116294
2016-04-26	46.05	46.25	45.97	46.24	92629
2016-04-27	46.29	46.70	46.24	46.59	126620
2016-04-28	46.30	46.54	45.95	46.03	197696
2016-04-29	45.82	45.82	45.34	45.66	184053
2016-05-02	45.74	45.98	45.58	45.94	213309
2016-05-03	45.60	45.66	45.25	45.50	134672
2016-05-04	45.24	45.43	44.93	45.04	247773
2016-05-05	45.14	45.32	44.98	45.03	103547
2016-05-06	44.90	45.22	44.81	45.20	137649
2016-05-09	45.17	45.35	45.08	45.19	197333
2016-05-10	45.27	45.83	45.27	45.81	112719
2016-05-11	45.62	45.81	45.24	45.25	210903
2016-05-12	45.49	45.58	44.98	45.17	120274
2016-05-13	45.05	45.32	44.72	44.80	138806
2016-05-16	44.79	45.34	44.79	45.19	145851
2016-05-17	45.06	45.35	44.74	44.86	149393
2016-05-18	44.77	45.20	44.64	44.89	106993
2016-05-19	44.65	44.89	44.40	44.67	137115
2016-05-20	44.80	45.22	44.80	45.10	87225
2016-05-23	45.06	45.29	45.02	45.04	194493
2016-05-24	45.20	45.86	45.20	45.80	98709
2016-05-25	45.90	46.18	45.90	46.11	254332
2016-05-26	46.05	46.21	46.00	46.03	127039
2016-05-27	46.05	46.31	46.05	46.29	138202
2016-05-31	46.36	46.45	46.14	46.34	175406
2016-06-01	46.14	46.44	46.04	46.38	147705
2016-06-02	46.34	46.59	46.28	46.59	124810
2016-06-03	46.46	46.53	46.06	46.45	98435
2016-06-06	46.45	46.78	46.45	46.72	174141
2016-06-07	46.58	46.81	46.58	46.62	123026
2016-06-08	46.64	46.80	46.62	46.73	115556
2016-06-09	46.50	46.67	46.42	46.64	93377
2016-06-10	46.21	46.24	45.89	46.02	146200
2016-06-13	45.84	46.01	45.45	45.45	144125
2016-06-14	45.29	45.50	44.99	45.21	142427
2016-06-15	45.36	45.58	45.17	45.21	181647
2016-06-16	44.97	45.33	44.66	45.06	234465
2016-06-17	45.09	45.25	44.92	45.12	132345
2016-06-20	45.54	45.91	45.47	45.50	139034
2016-06-21	45.60	45.60	45.26	45.38	92631
2016-06-22	45.38	45.71	45.31	45.32	308975
2016-06-23	45.74	46.00	45.73	45.99	129767
2016-06-24	44.34	44.86	43.91	43.95	264494
2016-06-27	43.50	43.51	42.53	42.68	316553
2016-06-28	43.12	43.52	43.01	43.51	147451
2016-06-29	43.87	44.45	43.86	44.36	183789
2016-06-30	44.45	45.20	44.32	45.20	180415
2016-07-01	45.13	45.48	45.13	45.29	253134
2016-07-05	45.09	45.09	44.42	44.61	144582
2016-07-06	44.44	44.86	44.28	44.83	197030
2016-07-07	44.87	45.26	44.80	45.01	188274
2016-07-08	45.38	45.97	45.38	45.91	230775
2016-07-11	46.01	46.31	46.01	46.19	202685
2016-07-12	46.44	46.72	46.44	46.62	259450
2016-07-13	46.74	46.75	46.44	46.58	128916
2016-07-14	46.90	47.03	46.83	46.91	164418
2016-07-15	46.98	46.99	46.77	46.86	178281
2016-07-18	46.90	47.07	46.84	47.01	87493
2016-07-19	46.89	47.00	46.81	46.92	125472
2016-07-20	47.00	47.17	46.84	47.08	86851
2016-07-21	47.25	47.41	47.02	47.13	131842
2016-07-22	47.19	47.46	47.08	47.42	79925
2016-07-25	47.35	47.40	47.22	47.33	123308
2016-07-26	47.29	47.57	47.26	47.54	185147
2016-07-27	47.55	47.62	47.15	47.31	144209
2016-07-28	47.22	47.41	47.06	47.32	105526
2016-07-29	47.22	47.26	46.97	47.17	184257
2016-08-01	47.17	47.31	46.97	47.04	111937
2016-08-02	46.94	46.97	46.35	46.66	266936
2016-08-03	46.67	46.98	46.58	46.96	130566
2016-08-04	46.95	47.06	46.82	46.87	182431
2016-08-05	47.09	47.53	47.06	47.46	87133
2016-08-08	47.48	47.65	47.39	47.45	62393
2016-08-09	47.47	47.57	47.34	47.40	50438
2016-08-10	47.43	47.46	47.19	47.28	91092
2016-08-11	47.44	47.72	47.44	47.64	84785
2016-08-12	47.57	47.65	47.43	47.52	180207
2016-08-15	47.57	47.92	47.57	47.85	74412
2016-08-16	47.76	47.85	47.64	47.64	91008
2016-08-17	47.61	47.61	47.27	47.52	131164
2016-08-18	47.50	47.66	47.49	47.63	186528
2016-08-19	47.48	47.79	47.44	47.76	56654
2016-08-22	47.63	47.77	47.53	47.76	114835
2016-08-23	47.93	48.11	47.93	47.98	133178
2016-08-24	47.89	47.97	47.58	47.66	77669
2016-08-25	47.56	47.77	47.53	47.61	196262
2016-08-26	47.70	47.94	47.30	47.50	151244
2016-08-29	47.53	47.86	47.53	47.75	343592
2016-08-30	47.79	47.92	47.70	47.84	101372
2016-08-31	47.81	47.81	47.41	47.65	89224
2016-09-01	47.69	47.78	47.25	47.55	153694
2016-09-02	47.72	47.95	47.72	47.88	82524
2016-09-06	47.92	47.94	47.63	47.80	122142
2016-09-07	47.74	47.92	47.74	47.90	111687
2016-09-08	47.78	47.84	47.71	47.75	85425
2016-09-09	47.41	47.41	46.55	46.55	145500
2016-09-12	46.27	47.30	46.21	47.22	154681
2016-09-13	46.82	46.93	46.33	46.49	102616
2016-09-14	46.51	46.70	46.28	46.33	147792
2016-09-15	46.28	46.88	46.28	46.64	189652
2016-09-16	46.49	46.58	46.26	46.37	65733
2016-09-19	46.52	46.86	46.44	46.53	69415
2016-09-20	46.72	46.77	46.45	46.47	74342
2016-09-21	46.58	47.01	46.52	46.99	78122
2016-09-22	47.16	47.39	47.16	47.31	83822
2016-09-23	47.20	47.30	47.02	47.02	131837
2016-09-26	46.81	46.87	46.61	46.62	156881
2016-09-27	46.60	46.98	46.51	46.96	97017
2016-09-28	47.01	47.21	46.81	47.20	67110
2016-09-29	47.11	47.34	46.83	46.94	203486
2016-09-30	47.11	47.57	47.10	47.44	147473
2016-10-03	47.30	47.36	47.15	47.26	64226
2016-10-04	47.33	47.45	47.01	47.10	74906
2016-10-05	47.24	47.60	47.24	47.42	59357
2016-10-06	47.31	47.52	47.19	47.48	62409
2016-10-07	47.54	47.54	47.11	47.27	125572
2016-10-10	47.47	47.71	47.45	47.46	79198
2016-10-11	47.37	47.41	46.63	46.85	91371
2016-10-12	46.80	47.10	46.69	46.94	67075
2016-10-13	46.61	46.88	46.27	46.76	76399
2016-10-14	46.93	47.15	46.75	46.75	74666
2016-10-17	46.68	46.84	46.57	46.59	70502
2016-10-18	46.93	47.04	46.79	46.82	105370
2016-10-19	46.85	47.05	46.72	46.98	105564
2016-10-20	46.86	47.03	46.70	46.91	71605
2016-10-21	46.69	46.96	46.65	46.93	53318
2016-10-24	47.13	47.28	47.03	47.11	64503
2016-10-25	47.01	47.07	46.81	46.86	45856
2016-10-26	46.79	47.29	46.73	47.17	94773
2016-10-27	47.31	47.43	46.81	46.84	128282
2016-10-28	46.80	46.99	46.50	46.71	152997
2016-10-31	46.79	46.94	46.78	46.84	64106
2016-11-01	46.97	47.00	46.28	46.57	196769
2016-11-02	46.49	46.70	46.34	46.37	77116
2016-11-03	46.35	46.53	46.10	46.16	134590
2016-11-04	46.15	46.51	46.07	46.09	96115
2016-11-07	46.64	47.20	46.64	47.20	99851
2016-11-08	47.11	47.56	46.95	47.39	112806
2016-11-09	46.89	48.52	46.89	48.34	174684
2016-11-10	48.50	49.25	48.50	48.85	147170
2016-11-11	48.66	49.07	48.56	49.01	75091
2016-11-14	49.15	49.79	49.15	49.69	213100
2016-11-15	49.72	49.91	49.45	49.90	79564
2016-11-16	49.72	49.79	49.56	49.65	90320
2016-11-17	49.69	50.02	49.63	50.01	79244
2016-11-18	49.97	50.01	49.86	49.95	32311
2016-11-21	50.03	50.18	49.97	50.17	90786
2016-11-22	50.23	50.57	50.23	50.54	206039
2016-11-23	50.39	50.68	50.39	50.68	195271
2016-11-25	50.72	50.83	50.67	50.82	30341
2016-11-28	50.67	50.72	50.39	50.46	65314
2016-11-29	50.41	50.62	50.36	50.48	150498
2016-11-30	50.55	50.66	50.34	50.34	63615
2016-12-01	50.35	50.57	50.11	50.23	62514
2016-12-02	50.25	50.42	50.15	50.24	67771
2016-12-05	50.46	50.69	50.40	50.52	95435
2016-12-06	50.58	50.85	50.49	50.83	94401
2016-12-07	50.80	51.72	50.79	51.62	85614
2016-12-08	51.70	51.95	51.57	51.83	138747
2016-12-09	51.97	52.00	51.70	51.88	70643
2016-12-12	51.94	51.94	51.38	51.55	61640
2016-12-13	51.61	51.86	51.60	51.67	111147
2016-12-14	51.61	51.83	51.18	51.26	65731
2016-12-15	51.44	51.84	51.28	51.55	222228
2016-12-16	51.36	51.47	50.95	51.05	114669
2016-12-19	51.09	51.25	51.05	51.12	74044
2016-12-20	51.25	51.48	51.12	51.42	130785
2016-12-21	51.30	51.46	51.30	51.35	117642
2016-12-22	51.31	51.33	50.93	51.02	116141
2016-12-23	51.01	51.10	50.98	51.09	78923
2016-12-27	51.15	51.35	51.14	51.24	88072
2016-12-28	51.26	51.30	50.72	50.72	39679
2016-12-29	50.75	50.95	50.60	50.72	96403
2016-12-30	50.84	50.85	50.29	50.46	89844
2017-01-03	50.77	51.00	50.47	50.74	115759
2017-01-04	50.96	51.32	50.96	51.30	85136
2017-01-05	51.16	51.18	50.66	50.88	55457
2017-01-06	50.95	51.19	50.73	51.02	112885
2017-01-09	50.90	50.99	50.77	50.82	67955
2017-01-10	50.84	51.20	50.83	51.01	63696
2017-01-11	51.04	51.16	50.84	51.16	78437
2017-01-12	50.96	51.00	50.49	50.93	81605
2017-01-13	50.99	51.24	50.99	51.13	69460
2017-01-17	50.93	51.14	50.70	50.79	132580
2017-01-18	50.87	51.08	50.72	51.03	62326
2017-01-19	51.05	51.23	50.70	50.88	60720
2017-01-20	50.97	51.22	50.94	50.99	81132
2017-01-23	50.76	50.76	50.30	50.45	69184
2017-01-24	50.56	51.08	50.56	51.03	73714
2017-01-25	51.23	51.52	51.23	51.47	96036
2017-01-26	51.51	51.61	51.34	51.43	64871
2017-01-27	51.40	51.40	51.12	51.21	52621
2017-01-30	50.98	50.98	50.50	50.88	122981
2017-01-31	50.75	50.82	50.42	50.78	65157
2017-02-01	50.83	51.09	50.60	50.72	57529
2017-02-02	50.67	50.93	50.54	50.70	179724
2017-02-03	50.97	51.24	50.95	51.17	81747
2017-02-06	51.07	51.37	51.07	51.16	97360
2017-02-07	51.30	51.35	51.10	51.14	71939
2017-02-08	50.97	51.04	50.75	50.97	96879
2017-02-09	51.11	51.52	51.05	51.40	50199
2017-02-10	51.60	51.74	51.54	51.69	78321
2017-02-13	51.87	52.12	51.87	51.96	62818
2017-02-14	51.93	52.25	51.92	52.22	60150
2017-02-15	52.20	52.54	52.20	52.48	111804
2017-02-16	52.45	52.56	52.27	52.42	62742
2017-02-17	52.26	52.57	52.23	52.57	68714
2017-02-21	52.59	52.96	52.59	52.92	72534
2017-02-22	52.78	52.86	52.72	52.77	164823
2017-02-23	52.92	52.92	52.57	52.64	53776
2017-02-24	52.46	52.81	52.37	52.81	41323
2017-02-27	52.80	52.99	52.70	52.96	56189
2017-02-28	52.69	52.72	52.43	52.50	49296
2017-03-01	53.00	53.41	52.99	53.23	274450
2017-03-02	53.26	53.26	52.89	52.91	74536
2017-03-03	52.81	52.98	52.73	52.93	81591
2017-03-06	52.71	52.73	52.44	52.53	35306
2017-03-07	52.43	52.52	52.27	52.30	34988
2017-03-08	52.25	52.60	52.25	52.36	57917
2017-03-09	52.39	52.52	52.00	52.21	50831
2017-03-10	52.45	52.45	52.13	52.33	45946
2017-03-13	52.31	52.37	52.19	52.29	40804
2017-03-14	52.09	52.09	51.83	52.04	41733
2017-03-15	52.08	52.45	52.05	52.34	78583
2017-03-16	52.44	52.55	52.29	52.39	54314
2017-03-17	52.47	52.47	52.23	52.35	46887
2017-03-20	52.23	52.35	52.04	52.06	54065
2017-03-21	52.21	52.22	51.06	51.12	200403
2017-03-22	51.04	51.31	50.90	51.25	63279
2017-03-23	51.18	51.61	51.16	51.29	125005
2017-03-24	51.38	51.58	51.04	51.28	53024
2017-03-27	50.66	51.27	50.63	51.20	71955
2017-03-28	51.13	51.78	51.13	51.70	51171
2017-03-29	51.61	51.79	51.59	51.69	47188
2017-03-30	51.68	52.14	51.68	52.12	42758
2017-03-31	51.99	52.15	51.95	51.95	60909
2017-04-03	51.94	52.00	51.41	51.68	86211
2017-04-04	51.54	51.67	51.48	51.57	66741
2017-04-05	51.66	52.10	51.34	51.35	47146
2017-04-06	51.34	51.77	51.29	51.59	51016
2017-04-07	51.48	51.74	51.42	51.58	54753
2017-04-10	51.52	51.95	51.51	51.64	48618
2017-04-11	51.52	51.68	51.24	51.68	62255
2017-04-12	51.55	51.63	51.26	51.27	65694
2017-04-13	51.15	51.42	50.92	50.92	72534
2017-04-17	50.90	51.39	50.90	51.38	48543
2017-04-18	51.06	51.31	50.89	51.09	85930
2017-04-19	51.24	51.49	51.20	51.22	104718
2017-04-20	51.25	51.93	51.25	51.84	111979
2017-04-21	51.82	51.83	51.51	51.58	41092
2017-04-24	51.99	52.25	51.99	52.15	67107
2017-04-25	52.18	52.58	52.18	52.47	61523
2017-04-26	52.42	52.80	52.42	52.53	61341
2017-04-27	52.50	52.61	52.32	52.49	54286
2017-04-28	52.55	52.55	52.16	52.17	90999
2017-05-01	52.22	52.39	52.11	52.20	79627
2017-05-02	52.25	52.47	52.25	52.47	47008
2017-05-03	52.30	52.44	52.20	52.36	80513
2017-05-04	52.46	52.58	52.27	52.49	61595
2017-05-05	52.51	52.67	52.44	52.64	78414
2017-05-08	52.55	52.72	52.48	52.52	59911
2017-05-09	52.53	52.83	52.53	52.69	74536
2017-05-10	52.59	52.80	52.59	52.75	94666
2017-05-11	52.57	52.64	52.22	52.52	53754
2017-05-12	52.31	52.32	52.03	52.09	142958
2017-05-15	52.14	52.49	52.14	52.39	95564
2017-05-16	52.47	52.47	52.20	52.33	127766
2017-05-17	51.84	52.02	51.22	51.25	118075
2017-05-18	50.99	51.57	50.99	51.33	168008
2017-05-19	51.42	51.99	51.42	51.77	57184
2017-05-22	51.78	52.11	51.78	52.05	47201
2017-05-23	52.05	52.13	51.88	52.05	98721
2017-05-24	52.09	52.19	52.05	52.14	65903
2017-05-25	52.16	52.59	52.16	52.52	82861
2017-05-26	52.44	52.52	52.37	52.46	119456
2017-05-30	52.26	52.46	52.26	52.27	59133
2017-05-31	52.31	52.31	51.89	52.24	57650
2017-06-01	52.32	52.95	52.32	52.94	88124
2017-06-02	52.96	53.23	52.90	53.08	46580
2017-06-05	53.04	53.06	52.93	52.93	32991
2017-06-06	52.68	52.79	52.58	52.60	51802
2017-06-07	52.61	52.81	52.60	52.73	43652
2017-06-08	52.64	53.11	52.64	52.94	63743
2017-06-09	52.92	53.31	52.89	53.15	83431
2017-06-12	53.03	53.38	53.03	53.23	98608
2017-06-13	53.25	53.42	53.25	53.39	48706
2017-06-14	53.39	53.40	53.18	53.36	62958
2017-06-15	52.94	53.37	52.94	53.34	62901
2017-06-16	53.16	53.21	53.02	53.20	56743
2017-06-19	53.38	53.75	53.35	53.70	66943
2017-06-20	53.57	53.63	53.24	53.27	51553
2017-06-21	53.22	53.37	53.15	53.24	134541
2017-06-22	53.09	53.47	53.09	53.33	53917
2017-06-23	53.32	53.51	53.29	53.45	24250
2017-06-26	53.47	53.91	53.47	53.62	34460
2017-06-27	53.63	53.81	53.37	53.37	44797
2017-06-28	53.49	53.98	53.49	53.87	28738
2017-06-29	53.96	54.03	53.20	53.53	38512
2017-06-30	53.63	53.82	53.54	53.67	39267
2017-07-03	53.91	54.13	53.90	53.94	31589
2017-07-05	53.91	54.00	53.70	53.93	59162
2017-07-06	53.77	53.79	53.36	53.43	31801
2017-07-07	53.58	53.87	53.58	53.83	33463
2017-07-10	53.81	53.86	53.67	53.79	33392
2017-07-11	53.72	53.84	53.47	53.79	114650
2017-07-12	54.03	54.23	54.03	54.13	25362
2017-07-13	54.09	54.35	54.09	54.32	55420
2017-07-14	54.18	54.55	54.18	54.44	77450
2017-07-17	54.41	54.65	54.37	54.54	34499
2017-07-18	54.35	54.40	54.11	54.32	26561
2017-07-19	54.22	54.54	54.22	54.53	51051
2017-07-20	54.46	54.53	54.31	54.43	45725
2017-07-21	54.19	54.46	54.19	54.44	58968
2017-07-24	54.47	54.47	54.24	54.30	42970
2017-07-25	54.49	54.69	54.43	54.53	33274
2017-07-26	54.73	54.82	54.68	54.74	33656
2017-07-27	54.83	54.84	54.40	54.70	38062
2017-07-28	54.59	54.70	54.48	54.66	32590
2017-07-31	54.72	54.84	54.64	54.71	57792
2017-08-01	54.77	54.84	54.62	54.70	159139
2017-08-02	54.60	54.71	54.34	54.48	49093
2017-08-03	54.34	54.59	54.34	54.40	63596
2017-08-04	54.44	54.53	54.32	54.44	27000
2017-08-07	54.30	54.62	54.30	54.55	61484
2017-08-08	54.41	54.92	54.40	54.51	119810
2017-08-09	54.23	54.30	54.07	54.23	48821
2017-08-10	53.98	54.05	53.45	53.45	50284
2017-08-11	53.40	53.65	53.40	53.58	35830
2017-08-14	53.85	54.14	53.85	54.03	42580
2017-08-15	54.02	54.10	53.89	53.89	22487
2017-08-16	54.01	54.23	54.00	54.04	36366
2017-08-17	53.84	53.96	53.08	53.08	74268
2017-08-18	53.03	53.25	52.92	52.95	51874
2017-08-21	52.93	53.03	52.75	52.95	38634
2017-08-22	53.07	53.50	53.07	53.46	27368
2017-08-23	53.15	53.35	53.15	53.23	35730
2017-08-24	53.32	53.42	53.03	53.04	38711
2017-08-25	53.20	53.43	53.19	53.25	27889
2017-08-28	53.28	53.37	53.12	53.20	52852
2017-08-29	52.75	53.25	52.75	53.23	31371
2017-08-30	53.21	53.71	53.21	53.67	184117
2017-08-31	53.75	54.05	53.75	54.00	33772
2017-09-01	53.98	54.28	53.98	54.17	202758
2017-09-05	54.03	54.03	53.10	53.27	62802
2017-09-06	53.35	53.44	53.30	53.37	35560
2017-09-07	53.31	53.38	53.07	53.17	51809
2017-09-08	53.06	53.41	53.06	53.31	159117
2017-09-11	53.73	53.97	53.73	53.90	26956
2017-09-12	53.94	54.13	53.89	54.12	31300
2017-09-13	54.08	54.38	54.08	54.34	57923
2017-09-14	54.19	54.34	54.17	54.28	48333
2017-09-15	54.09	54.48	54.09	54.45	35841
2017-09-18	54.45	54.60	54.38	54.51	61144
2017-09-19	54.61	54.61	54.42	54.48	33918
2017-09-20	54.55	54.71	54.46	54.69	24380
2017-09-21	54.71	54.82	54.62	54.79	38994
2017-09-22	54.70	55.09	54.70	55.03	40414
2017-09-25	54.92	55.14	54.79	54.99	100680
2017-09-26	54.99	55.11	54.97	54.98	28571
2017-09-27	55.19	55.55	55.15	55.44	28189
2017-09-28	55.39	55.48	55.36	55.46	23622
2017-09-29	55.52	55.63	55.51	55.60	236635
2017-10-02	55.70	55.99	55.63	55.99	69714
2017-10-03	56.01	56.27	56.01	56.27	30248
2017-10-04	56.22	56.32	56.19	56.20	24945
2017-10-05	56.22	56.44	56.22	56.44	34452
2017-10-06	56.43	56.49	56.28	56.41	21743
2017-10-09	56.43	56.43	56.00	56.04	24696
2017-10-10	56.20	56.37	56.17	56.20	16257
2017-10-11	56.17	56.19	56.09	56.16	24101
2017-10-12	56.07	56.17	55.96	56.09	33173
2017-10-13	56.16	56.31	56.08	56.24	23284
2017-10-16	56.21	56.35	56.19	56.29	38155
2017-10-17	56.28	56.28	56.15	56.21	24992
2017-10-18	56.36	56.50	56.29	56.45	23201
2017-10-19	56.21	56.55	56.14	56.54	32790
2017-10-20	56.61	57.02	56.61	57.01	25170
2017-10-23	57.00	57.00	56.51	56.54	30063
2017-10-24	56.59	56.85	56.59	56.75	33038
2017-10-25	56.63	56.66	55.94	56.23	43792
2017-10-26	56.37	56.51	56.31	56.31	39191
2017-10-27	56.23	56.23	55.87	56.14	48818
2017-10-30	55.95	56.15	55.84	55.94	36710
2017-10-31	55.88	55.95	55.82	55.84	29449
2017-11-01	56.05	56.22	55.76	55.83	70290
2017-11-02	55.81	56.07	55.73	56.06	28607
2017-11-03	55.91	55.95	55.84	55.91	32194
2017-11-06	55.87	56.15	55.87	56.10	101217
2017-11-07	56.09	56.26	55.77	55.84	49648
2017-11-08	55.68	55.95	55.68	55.91	57082
2017-11-09	55.50	55.70	55.20	55.59	52746
2017-11-10	55.33	55.70	55.33	55.66	66899
2017-11-13	55.40	55.49	55.34	55.42	40450
2017-11-14	55.13	55.25	54.93	55.15	75455
2017-11-15	54.78	55.20	54.56	55.10	43565
2017-11-16	55.28	55.67	55.28	55.57	22302
2017-11-17	55.53	55.67	55.49	55.60	44184
2017-11-20	55.56	55.76	55.56	55.70	38245
2017-11-21	55.80	55.92	55.80	55.89	116684
2017-11-22	55.89	56.04	55.86	55.86	21015
2017-11-24	55.93	55.93	55.79	55.79	28115
2017-11-27	55.73	55.88	55.67	55.70	54126
2017-11-28	55.80	56.56	55.75	56.55	47539
2017-11-29	56.57	57.15	56.57	57.10	47754
2017-11-30	57.28	57.97	57.25	57.71	77766
2017-12-01	57.62	57.62	56.49	57.45	51696
2017-12-04	57.97	58.34	57.90	57.92	65719
2017-12-05	58.00	58.05	57.62	57.63	46501
2017-12-06	57.52	57.75	57.52	57.62	101013
2017-12-07	57.49	58.06	57.49	57.94	47293
2017-12-08	58.16	58.37	58.09	58.34	76642
2017-12-11	58.22	58.42	58.22	58.39	51735
2017-12-12	58.43	58.71	58.43	58.55	42438
2017-12-13	58.52	58.78	58.42	58.45	57428
2017-12-14	58.50	58.65	58.14	58.18	69487
2017-12-15	58.41	59.00	58.41	58.82	101912
2017-12-18	59.18	59.37	59.18	59.30	52491
2017-12-19	59.30	59.34	59.09	59.09	51588
2017-12-20	59.23	59.23	59.01	59.07	52299
2017-12-21	59.28	59.35	59.05	59.18	63300
2017-12-22	59.16	59.19	59.01	59.19	25431
2017-12-26	59.03	59.34	59.03	59.20	44829
2017-12-27	59.17	59.28	59.12	59.15	39013
2017-12-28	59.23	59.31	59.13	59.29	36448
2017-12-29	59.46	59.60	59.01	59.01	45651
2018-01-02	59.17	59.50	59.17	59.49	64446
2018-01-03	59.58	59.76	59.52	59.69	261122
2018-01-04	59.86	60.08	59.86	60.02	185900
2018-01-05	60.28	60.41	60.02	60.39	89200
2018-01-08	60.41	60.46	60.12	60.39	81821
2018-01-09	60.47	60.91	60.47	60.77	54160
2018-01-10	60.70	61.05	60.62	60.90	65868
2018-01-11	61.03	61.66	61.03	61.66	76303
2018-01-12	61.87	62.28	61.87	62.22	63931
2018-01-16	62.44	62.75	61.48	61.73	110258
2018-01-17	62.07	62.39	61.80	62.31	154488
2018-01-18	62.25	62.30	61.91	61.98	78956
2018-01-19	62.14	62.32	61.97	62.30	252713
2018-01-22	62.24	62.64	62.18	62.63	52587
2018-01-23	62.63	62.88	62.55	62.85	59037
2018-01-24	62.81	63.03	62.34	62.72	73408
2018-01-25	62.87	62.95	62.43	62.64	67740
2018-01-26	62.78	63.30	62.72	63.28	45229
2018-01-29	63.14	63.49	63.10	63.13	52515
2018-01-30	62.66	62.73	62.21	62.32	71888
2018-01-31	62.68	62.85	62.10	62.34	60023
2018-02-01	62.17	62.78	62.10	62.63	56322
2018-02-02	62.27	62.42	61.12	61.18	164602
2018-02-05	60.67	61.19	58.63	58.79	248150
2018-02-06	57.56	59.88	57.03	59.67	266131
2018-02-07	59.60	60.52	59.60	59.72	112576
2018-02-08	59.74	59.74	57.36	57.36	57992
2018-02-09	58.01	58.31	56.21	57.85	176863
2018-02-12	58.35	58.92	58.00	58.66	64288
2018-02-13	58.24	58.89	58.24	58.85	62875
2018-02-14	58.36	59.71	58.36	59.66	44203
2018-02-15	59.86	60.09	59.50	60.06	134824
2018-02-16	59.86	60.60	59.86	60.16	41436
2018-02-20	59.78	60.18	59.69	59.77	36203
2018-02-21	59.84	60.54	59.60	59.60	60933
2018-02-22	59.75	60.02	59.27	59.38	124319
2018-02-23	59.74	60.14	59.49	60.13	25705
2018-02-26	60.28	60.56	60.06	60.51	41735
2018-02-27	60.43	60.62	59.51	59.51	109513
2018-02-28	59.70	59.82	58.88	58.88	77015
2018-03-01	58.90	59.37	57.92	58.23	64743
2018-03-02	57.78	58.55	57.55	58.50	97078
2018-03-05	58.15	59.32	58.15	59.18	56272
2018-03-06	59.31	59.37	58.87	59.25	39197
2018-03-07	58.73	59.19	58.60	59.08	31130
2018-03-08	59.32	59.47	59.02	59.33	100261
2018-03-09	59.57	60.31	59.57	60.31	62830
2018-03-12	60.35	60.53	60.18	60.22	38076
2018-03-13	60.53	60.53	59.65	59.79	93686
2018-03-14	59.94	60.09	59.00	59.10	58069
2018-03-15	59.15	59.22	58.78	58.85	50883
2018-03-16	58.88	59.31	58.88	59.05	24144
2018-03-19	58.69	58.84	57.92	58.23	68212
2018-03-20	58.34	58.55	58.13	58.19	115545
2018-03-21	58.16	58.67	58.13	58.13	34588
2018-03-22	57.60	57.95	56.88	56.93	57504
2018-03-23	57.03	57.08	55.74	55.77	59149
2018-03-26	56.35	57.04	55.99	56.99	106961
2018-03-27	57.09	57.30	55.97	56.18	69739
2018-03-28	56.26	56.84	56.19	56.45	31591
2018-03-29	56.64	57.16	56.53	56.93	38338
2018-04-02	56.76	56.82	54.97	55.57	74703
2018-04-03	55.86	56.41	55.73	56.22	40225
2018-04-04	55.53	57.25	55.53	57.24	67177
2018-04-05	57.41	57.76	57.34	57.50	26871
2018-04-06	57.03	57.31	55.94	56.40	48210
2018-04-09	56.70	57.25	56.36	56.36	45669
2018-04-10	57.14	57.27	56.70	56.95	52331
2018-04-11	56.59	56.93	56.56	56.60	34230
2018-04-12	56.90	57.27	56.90	57.09	22397
2018-04-13	57.39	57.39	56.62	56.75	32505
2018-04-16	57.04	57.82	56.94	57.47	68134
2018-04-17	57.79	57.83	57.56	57.67	43549
2018-04-18	57.81	58.21	57.81	57.93	52685
2018-04-19	57.79	58.09	57.54	57.86	33058
2018-04-20	57.86	57.99	57.34	57.50	39911
2018-04-23	57.57	57.69	57.27	57.45	50467
2018-04-24	57.66	57.94	56.86	57.16	55257
2018-04-25	57.09	57.53	56.85	57.34	53262
2018-04-26	57.39	57.76	57.21	57.58	66518
2018-04-27	57.38	57.53	57.16	57.41	20181
2018-04-30	57.42	57.70	56.94	56.94	51865
2018-05-01	56.81	56.81	56.28	56.80	47219
2018-05-02	56.61	56.72	56.13	56.15	53925
2018-05-03	55.93	55.93	54.97	55.59	53748
2018-05-04	55.35	56.54	55.23	56.34	49090
2018-05-07	56.48	56.49	56.15	56.32	56094
2018-05-08	56.27	56.61	56.08	56.37	63479
2018-05-09	56.41	56.79	56.26	56.66	40612
2018-05-10	56.79	57.44	56.79	57.21	60419
2018-05-11	57.21	57.53	57.10	57.46	47667
2018-05-14	57.52	57.84	57.52	57.61	37880
2018-05-15	57.45	57.60	57.21	57.45	31804
2018-05-16	57.48	58.00	57.48	57.87	38156
2018-05-17	57.87	58.23	57.87	58.02	46504
2018-05-18	57.99	57.99	57.69	57.75	26103
2018-05-21	57.99	58.09	57.84	57.88	43583
2018-05-22	58.02	58.27	57.79	57.82	46206
2018-05-23	57.52	57.66	57.23	57.65	47959
2018-05-24	57.52	57.53	57.05	57.46	39366
2018-05-25	57.40	57.56	57.28	57.41	23865
2018-05-29	56.95	56.97	56.12	56.37	66179
2018-05-30	56.63	57.07	56.53	56.96	65367
2018-05-31	57.06	57.06	56.41	56.59	26622
2018-06-01	56.86	57.17	56.86	57.04	28310
2018-06-04	57.18	57.54	57.18	57.51	40518
2018-06-05	57.43	57.60	57.27	57.49	80010
2018-06-06	57.56	58.22	57.54	58.22	169775
2018-06-07	58.27	58.60	58.27	58.45	47407
2018-06-08	58.33	58.72	58.32	58.70	39147
2018-06-11	58.70	59.13	58.70	58.98	115032
2018-06-12	58.90	59.18	58.85	58.98	62303
2018-06-13	59.10	59.21	58.87	58.87	61248
2018-06-14	58.98	59.19	58.88	59.03	53555
2018-06-15	58.78	59.27	58.70	59.20	51873
2018-06-18	58.60	58.82	58.55	58.74	140565
2018-06-19	58.19	58.66	58.14	58.56	138558
2018-06-20	58.85	58.91	58.65	58.75	84732
2018-06-21	58.74	58.92	58.43	58.53	44778
2018-06-22	58.72	58.92	58.62	58.62	21610
2018-06-25	58.34	58.34	57.48	57.86	107692
2018-06-26	57.89	57.95	57.58	57.81	38510
2018-06-27	57.70	58.07	57.11	57.14	119935
2018-06-28	56.74	57.01	56.31	56.84	62833
2018-06-29	57.12	57.28	56.74	56.75	50262
2018-07-02	56.35	57.00	56.35	56.99	142362
2018-07-03	57.14	57.20	56.76	56.78	151729
2018-07-05	56.92	57.24	56.82	57.20	125735
2018-07-06	57.19	57.80	57.18	57.70	54803
2018-07-09	57.81	58.44	57.81	58.39	50708
2018-07-10	58.41	58.53	58.18	58.36	86238
2018-07-11	57.96	58.19	57.89	57.97	103176
2018-07-12	58.33	58.39	58.05	58.18	50392
2018-07-13	58.11	58.35	58.11	58.28	26860
2018-07-16	58.30	58.42	58.23	58.42	32218
2018-07-17	58.31	58.70	58.31	58.63	34683
2018-07-18	58.63	58.93	58.63	58.89	66910
2018-07-19	58.64	58.65	58.18	58.36	49884
2018-07-20	58.24	58.43	58.21	58.21	34206
2018-07-23	58.14	58.52	58.14	58.46	54872
2018-07-24	58.69	58.76	58.24	58.35	76826
2018-07-25	58.22	58.73	58.17	58.70	94941
2018-07-26	58.75	59.39	58.75	59.08	111429
2018-07-27	59.16	59.35	58.71	58.92	62425
2018-07-30	58.92	59.07	58.77	58.85	39579
2018-07-31	59.10	59.12	58.88	58.93	46127
2018-08-01	58.94	59.11	58.57	58.58	44013
2018-08-02	58.29	58.89	58.20	58.82	35519
2018-08-03	58.77	59.24	58.77	59.20	52971
2018-08-06	59.18	59.48	59.13	59.35	36607
2018-08-07	59.37	59.65	59.37	59.49	51150
2018-08-08	59.49	59.64	59.44	59.51	61698
2018-08-09	59.56	59.81	59.56	59.59	60037
2018-08-10	59.37	59.42	59.07	59.23	50220
2018-08-13	59.01	59.25	58.80	58.94	69815
2018-08-14	58.94	59.68	58.94	59.60	52048
2018-08-15	59.29	59.29	58.88	59.16	57035
2018-08-16	59.37	59.95	59.37	59.76	50895
2018-08-17	59.65	60.16	59.65	60.00	39014
2018-08-20	60.07	60.41	60.07	60.36	28871
2018-08-21	60.42	60.95	60.39	60.82	43567
2018-08-22	60.63	60.74	60.56	60.60	24319
2018-08-23	60.48	60.54	60.27	60.30	31184
2018-08-24	60.39	60.62	60.39	60.51	65006
2018-08-27	60.70	61.17	60.70	61.09	110585
2018-08-28	61.11	61.18	60.92	61.06	40341
2018-08-29	61.05	61.30	60.87	61.10	63942
2018-08-30	60.97	60.97	60.62	60.72	32999
2018-08-31	60.58	60.88	60.50	60.87	39782
2018-09-04	60.72	60.94	60.59	60.82	44809
2018-09-05	60.65	60.79	60.50	60.58	54579
2018-09-06	60.52	60.80	60.35	60.42	23233
2018-09-07	60.24	60.58	60.24	60.41	135711
2018-09-10	60.65	60.74	60.51	60.52	22944
2018-09-11	60.38	60.70	60.23	60.54	37904
2018-09-12	60.65	60.75	60.41	60.69	26186
2018-09-13	60.78	61.06	60.78	60.88	35623
2018-09-14	60.92	61.17	60.92	61.03	31511
2018-09-17	61.00	61.12	60.93	60.97	26267
2018-09-18	60.96	61.46	60.92	61.35	41014
2018-09-19	61.37	61.78	61.37	61.57	30342
2018-09-20	61.74	62.22	61.74	62.15	151131
2018-09-21	62.23	62.36	62.13	62.18	94341
2018-09-24	61.96	61.96	61.38	61.51	35307
2018-09-25	61.58	61.61	61.20	61.21	36646
2018-09-26	61.28	61.68	61.09	61.13	42893
2018-09-27	61.13	61.43	60.98	61.11	33864
2018-09-28	60.94	61.16	60.87	60.97	33072
2018-10-01	61.28	61.35	60.72	60.79	50550
2018-10-02	60.64	60.87	60.52	60.72	44327
2018-10-03	60.99	61.23	60.87	60.96	60900
2018-10-04	60.81	60.94	60.28	60.56	46252
2018-10-05	60.55	60.71	59.91	60.12	101139
2018-10-08	59.93	60.44	59.87	60.36	36313
2018-10-09	60.21	60.41	59.98	60.01	35779
2018-10-10	59.94	59.94	58.42	58.47	71130
2018-10-11	58.11	58.52	56.90	57.11	109906
2018-10-12	57.95	57.95	57.03	57.77	70063
2018-10-15	57.55	58.25	57.46	57.80	79133
2018-10-16	58.02	58.84	57.91	58.79	54859
2018-10-17	58.79	59.15	58.35	58.95	56558
2018-10-18	58.70	58.99	57.97	58.18	134205
2018-10-19	58.29	58.87	58.26	58.35	65331
2018-10-22	58.39	58.54	57.75	57.80	72109
2018-10-23	56.71	57.78	56.40	57.58	66810
2018-10-24	57.55	57.62	55.48	55.48	64592
2018-10-25	56.00	57.01	55.96	56.65	61179
2018-10-26	55.86	56.46	55.18	55.81	421687
2018-10-29	56.56	57.12	55.35	56.01	218910
2018-10-30	56.00	57.30	56.00	57.24	2360458
2018-10-31	58.10	58.50	57.72	57.89	114188
2018-11-01	58.06	58.73	58.03	58.69	240902
2018-11-02	59.04	59.18	57.96	58.46	85940
2018-11-05	58.51	58.96	58.47	58.84	191149
2018-11-06	58.71	59.12	58.71	59.11	3166541
2018-11-07	59.41	60.02	59.26	59.97	193442
2018-11-08	59.66	60.18	59.66	60.01	336255
2018-11-09	59.83	60.10	59.26	59.53	84564
2018-11-12	59.43	59.46	58.53	58.61	89334
2018-11-13	58.68	59.32	58.59	58.79	407719
2018-11-14	59.11	59.30	57.89	58.27	190780
2018-11-15	57.87	58.60	57.30	58.50	110358
2018-11-16	58.32	58.77	58.20	58.53	282192
2018-11-19	58.46	58.65	57.63	57.78	49363
2018-11-20	57.09	57.25	56.50	56.67	103994
2018-11-21	56.94	57.47	56.94	57.05	67377
2018-11-23	56.74	57.28	56.67	57.04	33232
2018-11-26	57.55	58.07	57.55	57.99	70129
2018-11-27	57.73	58.16	57.73	58.16	117612
2018-11-28	58.30	59.34	58.13	59.32	90475
2018-11-29	59.10	59.40	58.80	59.06	51527
2018-11-30	58.89	59.13	58.63	59.02	69378
2018-12-03	59.74	59.84	59.05	59.37	103097
2018-12-04	59.20	59.34	57.33	57.42	128766
2018-12-06	56.48	57.33	55.79	57.30	113965
2018-12-07	57.25	57.56	55.71	55.92	148576
2018-12-10	55.84	55.90	54.60	55.66	97076
2018-12-11	56.28	56.48	55.09	55.41	5050503
2018-12-12	56.01	56.57	55.86	55.90	302618
2018-12-13	56.14	56.26	55.43	55.61	492970
2018-12-14	55.08	55.50	54.62	54.76	428394
2018-12-17	54.45	54.66	53.38	53.67	306030
2018-12-18	54.01	54.37	53.31	53.64	121360
2018-12-19	53.59	54.55	52.64	52.90	155581
2018-12-20	52.63	52.93	51.47	51.85	191803
2018-12-21	52.02	52.61	50.53	50.61	166556
2018-12-24	50.03	50.23	49.22	49.25	129973
2018-12-26	49.49	51.46	48.95	51.41	167343
2018-12-27	50.69	51.86	50.05	51.86	139932
2018-12-28	52.04	52.45	51.53	51.79	114186
2018-12-31	52.14	52.22	51.59	52.17	128452
2019-01-02	51.32	52.62	51.32	52.40	87257
2019-01-03	52.09	52.20	51.40	51.48	70446
2019-01-04	52.21	53.48	52.21	53.25	98815
2019-01-07	53.31	54.20	53.08	53.79	104956
2019-01-08	54.22	54.41	53.67	54.13	96177
2019-01-09	54.27	54.58	54.04	54.41	184950
2019-01-10	54.01	54.45	53.84	54.37	69700
2019-01-11	54.23	54.65	54.14	54.58	70385
2019-01-14	54.14	54.76	54.10	54.48	45888
2019-01-15	54.56	55.01	54.56	54.85	56088
2019-01-16	55.10	55.59	55.10	55.41	46324
2019-01-17	55.18	55.97	55.18	55.80	45801
2019-01-18	56.00	56.42	55.83	56.37	56771
2019-01-22	56.12	56.29	55.42	55.75	139688
2019-01-23	56.13	56.37	55.41	55.93	50473
2019-01-24	55.85	56.16	55.83	56.01	43891
2019-01-25	56.39	56.63	56.39	56.46	41058
2019-01-28	56.03	56.41	55.97	56.40	50520
2019-01-29	56.49	56.58	56.26	56.54	56810
2019-01-30	56.72	57.19	56.36	56.97	65102
2019-01-31	57.02	57.54	57.02	57.50	84843
2019-02-01	57.57	57.90	57.53	57.69	290787
2019-02-04	57.62	58.03	57.57	58.03	48557
2019-02-05	58.09	58.42	58.07	58.33	72869
2019-02-06	58.27	58.50	58.24	58.38	58106
2019-02-07	58.12	58.20	57.49	57.84	34895
2019-02-08	57.62	57.84	57.37	57.84	40577
2019-02-11	57.94	58.12	57.93	58.01	77543
2019-02-12	58.36	58.94	58.36	58.71	4802628
2019-02-13	58.91	59.22	58.91	59.06	740454
2019-02-14	58.78	59.27	58.69	59.03	135636
2019-02-15	59.31	59.73	59.31	59.72	202135
2019-02-19	59.49	60.02	59.46	59.85	152370
2019-02-20	59.83	60.16	59.81	59.97	267834
2019-02-21	59.89	60.03	59.54	59.76	102504
2019-02-22	59.92	60.18	59.87	60.09	81922
2019-02-25	60.43	60.59	60.12	60.12	51685
2019-02-26	60.04	60.38	60.04	60.08	66581
2019-02-27	60.00	60.23	59.83	60.08	70422
2019-02-28	59.82	59.82	59.55	59.57	63278
2019-03-01	60.01	60.15	59.61	59.81	54584
2019-03-04	60.04	60.10	59.03	59.55	71858
2019-03-05	59.53	59.61	59.30	59.41	77740
2019-03-06	59.42	59.44	58.97	58.99	44814
2019-03-07	58.83	58.83	58.20	58.36	80267
2019-03-08	57.91	58.12	57.70	58.12	92290
2019-03-11	58.20	58.80	58.20	58.77	119927
2019-03-12	58.80	59.08	58.77	58.97	61683
2019-03-13	59.04	59.69	59.04	59.41	84464
2019-03-14	59.46	59.61	59.33	59.55	55657
2019-03-15	59.51	60.01	59.51	59.90	73499
2019-03-18	59.82	60.31	59.82	60.16	59837
2019-03-19	60.30	60.49	59.80	59.99	84118
2019-03-20	59.89	60.02	59.38	59.50	85593
2019-03-21	59.30	60.28	59.30	60.15	92985
2019-03-22	59.76	59.96	58.62	58.62	126232
2019-03-25	58.54	58.91	58.23	58.56	80235
2019-03-26	58.95	59.25	58.70	58.99	4812650
2019-03-27	59.01	59.24	58.54	58.84	788680
2019-03-28	58.93	59.29	58.84	59.24	78568
2019-03-29	59.56	59.69	59.43	59.63	76095
2019-04-01	60.08	60.60	60.08	60.53	113707
2019-04-02	60.58	60.72	60.49	60.69	52711
2019-04-03	60.93	61.11	60.70	60.90	55725
2019-04-04	60.88	61.16	60.84	61.07	58660
2019-04-05	61.21	61.48	61.21	61.39	46319
2019-04-08	61.26	61.61	61.25	61.60	30863
2019-04-09	61.35	61.35	60.97	61.06	39784
2019-04-10	61.14	61.50	61.05	61.50	79429
2019-04-11	61.57	61.67	61.31	61.49	64541
2019-04-12	62.03	62.26	61.98	62.23	33480
2019-04-15	62.21	62.34	61.96	62.11	25728
2019-04-16	62.20	62.77	62.20	62.74	80701
2019-04-17	63.33	63.44	62.85	62.92	40757
2019-04-18	63.10	63.14	62.80	63.00	100963
2019-04-22	62.89	63.05	62.87	62.94	246614
2019-04-23	63.01	63.54	63.01	63.47	85561
2019-04-24	63.59	63.89	63.55	63.55	49355
2019-04-25	63.42	63.49	62.85	63.26	43167
2019-04-26	63.27	63.60	63.15	63.60	46725
2019-04-29	63.64	63.98	63.64	63.75	40550
2019-04-30	63.68	63.76	63.15	63.61	3280961
2019-05-01	63.84	63.92	63.29	63.31	255485
2019-05-02	63.24	63.60	62.88	63.23	64562
2019-05-03	63.50	63.86	63.48	63.83	79141
2019-05-06	62.73	63.54	62.68	63.41	334894
2019-05-07	62.80	62.91	61.92	62.40	73317
2019-05-08	62.32	62.63	62.08	62.24	450833
2019-05-09	61.60	62.11	61.14	61.98	94462
2019-05-10	61.73	62.32	60.98	62.17	59882
2019-05-13	60.99	61.18	60.08	60.24	73547
2019-05-14	60.43	61.43	60.43	61.05	77467
2019-05-15	60.61	61.37	60.53	61.26	60262
2019-05-16	61.34	62.13	61.34	61.75	142271
2019-05-17	61.22	62.01	61.22	61.40	38576
2019-05-20	60.86	61.12	60.60	60.75	37497
2019-05-21	61.14	61.62	61.14	61.50	42411
2019-05-22	61.06	61.25	60.71	60.78	48661
2019-05-23	60.02	60.27	59.46	59.77	43144
2019-05-24	60.01	60.16	59.71	59.77	27609
2019-05-28	59.83	60.01	59.15	59.15	37964
2019-05-29	58.84	58.99	58.45	58.88	3475026
2019-05-30	59.08	59.38	58.79	59.01	425918
2019-05-31	58.36	58.53	58.10	58.13	81581
2019-06-03	58.38	58.81	58.05	58.30	237968
2019-06-04	58.97	60.08	58.97	60.02	67854
2019-06-05	60.36	60.44	59.80	60.32	38205
2019-06-06	60.36	60.79	60.11	60.62	28179
2019-06-07	60.80	61.32	60.76	61.11	32905
2019-06-10	61.42	61.94	61.42	61.54	45948
2019-06-11	61.92	62.15	61.61	61.74	38731
2019-06-12	61.57	61.72	61.41	61.46	24727
2019-06-13	61.69	61.85	61.57	61.75	31488
2019-06-14	61.61	61.61	61.32	61.46	32650
2019-06-17	61.47	61.63	61.29	61.30	44018
2019-06-18	61.70	62.39	61.68	62.08	53426
2019-06-19	62.12	62.22	61.89	62.09	33776
2019-06-20	62.88	63.00	62.43	62.95	361164
2019-06-21	62.82	63.04	62.64	62.74	19402
2019-06-24	62.60	62.60	62.21	62.27	55117
2019-06-25	62.06	62.06	61.30	61.30	61694
2019-06-26	61.62	61.93	61.62	61.72	54620
2019-06-27	61.90	62.24	61.90	62.12	49555
2019-06-28	62.35	62.67	62.32	62.61	50335
2019-07-01	63.54	63.63	63.01	63.26	54127
2019-07-02	63.26	63.35	63.04	63.31	140759
2019-07-03	63.54	63.86	63.54	63.84	17207
2019-07-05	63.52	63.89	63.41	63.84	35954
2019-07-08	63.41	63.57	63.16	63.25	29094
2019-07-09	62.95	63.33	62.95	63.30	27242
2019-07-10	63.55	63.69	63.23	63.37	31513
2019-07-11	63.47	63.54	63.17	63.50	28475
2019-07-12	63.60	64.00	63.60	63.98	34234
2019-07-15	64.00	64.01	63.85	63.96	26429
2019-07-16	63.94	64.19	63.92	63.96	34184
2019-07-17	63.83	63.83	63.06	63.10	27651
2019-07-18	63.09	63.59	63.07	63.58	30222
2019-07-19	63.64	63.85	63.32	63.32	29975
2019-07-22	63.43	63.53	63.30	63.41	26248
2019-07-23	63.55	63.72	63.39	63.71	35446
2019-07-24	63.57	64.29	63.57	64.22	21127
2019-07-25	64.13	64.13	63.66	63.69	33352
2019-07-26	63.79	64.29	63.79	64.20	42688
2019-07-29	64.22	64.26	64.07	64.14	29647
2019-07-30	63.74	64.08	63.74	64.08	22345
2019-07-31	64.16	64.24	63.09	63.57	181588
2019-08-01	63.48	64.12	62.40	62.59	55645
2019-08-02	62.19	62.19	61.51	61.83	58830
2019-08-05	60.79	60.79	59.56	59.93	57552
2019-08-06	60.26	60.54	59.82	60.48	26776
2019-08-07	59.73	60.52	59.36	60.35	69953
2019-08-08	60.80	61.66	60.80	61.66	27588
2019-08-09	61.39	61.64	60.70	61.33	39546
2019-08-12	60.95	60.97	60.32	60.54	43289
2019-08-13	60.33	61.92	60.30	61.50	31760
2019-08-14	60.45	60.55	59.50	59.50	31960
2019-08-15	59.54	59.62	58.83	59.26	48740
2019-08-16	59.51	60.41	59.51	60.30	48206
2019-08-19	61.13	61.29	60.93	61.09	41360
2019-08-20	60.91	61.12	60.63	60.63	47646
2019-08-21	61.14	61.26	60.95	61.04	71838
2019-08-22	61.26	61.46	60.80	61.10	34546
2019-08-23	60.65	61.06	59.03	59.26	65990
2019-08-26	59.74	59.96	59.58	59.91	109964
2019-08-27	60.20	60.26	59.40	59.51	32939
2019-08-28	59.35	60.06	59.26	59.94	71479
2019-08-29	60.58	60.91	60.50	60.72	36950
2019-08-30	61.12	61.19	60.67	60.83	59518
2019-09-03	60.35	60.50	59.92	60.25	42429
2019-09-04	60.64	61.06	60.43	61.02	60148
2019-09-05	61.71	62.48	61.71	62.18	90420
2019-09-06	62.29	62.44	62.11	62.26	31557
2019-09-09	62.43	62.81	62.38	62.77	30584
2019-09-10	62.64	63.16	62.45	63.16	43292
2019-09-11	63.29	63.80	63.06	63.79	49773
2019-09-12	63.79	63.99	63.41	63.66	62249
2019-09-13	63.90	64.06	63.79	63.81	23563
2019-09-16	63.49	63.66	63.41	63.60	18334
2019-09-17	63.53	63.56	63.26	63.54	17983
2019-09-18	63.43	63.58	63.03	63.55	33655
2019-09-19	63.65	63.91	63.42	63.48	70129
2019-09-20	63.64	63.76	63.04	63.06	51661
2019-09-23	62.64	63.17	62.64	62.95	25059
2019-09-24	63.16	63.27	62.10	62.31	66921
2019-09-25	62.24	62.78	62.20	62.64	20493
2019-09-26	62.70	62.70	62.16	62.46	31735
2019-09-27	62.58	62.78	62.08	62.29	21337
2019-09-30	62.37	62.77	62.37	62.58	24388
2019-10-01	62.80	63.04	61.53	61.55	36276
2019-10-02	61.08	61.09	60.07	60.32	47426
2019-10-03	60.18	60.85	59.69	60.85	62133
2019-10-04	60.94	61.63	60.94	61.63	13349
2019-10-07	61.50	61.93	61.32	61.42	22345
2019-10-08	60.93	60.96	60.44	60.44	34040
2019-10-09	60.81	61.25	60.78	60.98	40049
2019-10-10	60.90	61.67	60.90	61.50	18990
2019-10-11	62.19	63.00	61.99	62.49	44612
2019-10-14	62.37	62.56	62.26	62.44	17214
2019-10-15	62.60	63.20	62.53	62.99	31033
2019-10-16	62.94	63.17	62.77	62.93	32200
2019-10-17	63.19	63.42	63.01	63.13	18218
2019-10-18	63.04	63.23	62.85	63.13	24739
2019-10-21	63.42	63.78	63.42	63.77	14046
2019-10-22	63.85	64.10	63.60	63.83	15465
2019-10-23	63.72	63.83	63.62	63.83	27051
2019-10-24	64.02	64.15	63.67	64.02	22065
2019-10-25	63.97	64.69	63.97	64.62	43936
2019-10-28	64.86	65.22	64.86	65.11	49430
2019-10-29	64.98	65.17	64.92	64.96	45282
2019-10-30	64.95	64.95	64.33	64.81	37951
2019-10-31	64.85	64.85	64.19	64.57	19308
2019-11-01	64.94	65.57	64.94	65.54	24352
2019-11-04	66.02	66.23	65.98	66.20	28580
2019-11-05	66.30	66.60	66.30	66.53	18216
2019-11-06	66.65	66.65	66.28	66.48	56244
2019-11-07	67.00	67.26	66.69	66.83	43330
2019-11-08	66.81	67.35	66.72	67.35	16600
2019-11-11	66.95	67.32	66.74	67.28	17519
2019-11-12	67.39	67.69	67.17	67.28	143164
2019-11-13	66.99	67.32	66.90	67.12	67451
2019-11-14	66.85	67.00	66.64	67.00	30134
2019-11-15	67.37	67.48	67.24	67.43	82036
2019-11-18	67.33	67.40	67.12	67.38	36309
2019-11-19	67.56	67.57	67.19	67.35	62162
2019-11-20	67.12	67.14	66.48	66.73	41529
2019-11-21	66.78	66.78	66.46	66.50	22067
2019-11-22	66.70	66.85	66.58	66.81	19810
2019-11-25	67.07	67.65	66.80	67.59	2059183
2019-11-26	67.60	67.62	67.42	67.44	115751
2019-11-27	67.62	67.86	67.55	67.84	171252
2019-11-29	67.70	67.73	67.41	67.50	80800
2019-12-02	67.60	67.60	66.85	66.88	290408
2019-12-03	66.21	66.21	65.69	66.06	99381
2019-12-04	66.44	66.71	66.44	66.57	109571
2019-12-05	66.66	67.00	66.40	66.60	68674
2019-12-06	67.17	67.47	67.17	67.31	46291
2019-12-09	67.23	67.42	67.10	67.10	49249
2019-12-10	67.17	67.35	67.04	67.09	18097
2019-12-11	67.24	67.54	67.24	67.54	44505
2019-12-12	67.54	68.53	67.51	68.45	128739
2019-12-13	68.32	68.72	68.13	68.16	42142
2019-12-16	68.67	68.98	68.45	68.70	50085
2019-12-17	68.80	68.86	68.72	68.73	36361
2019-12-18	68.79	68.85	68.65	68.67	20618
2019-12-19	68.72	68.95	68.72	68.86	30492
2019-12-20	69.10	69.32	69.10	69.15	54680
2019-12-23	69.08	69.12	68.98	69.05	121039
2019-12-24	69.07	69.14	68.94	69.03	76078
2019-12-26	69.10	69.30	69.03	69.30	23589
2019-12-27	69.43	69.43	69.01	69.07	277169
2019-12-30	69.08	69.20	68.67	68.79	45711
2019-12-31	68.69	69.04	68.69	68.98	34727
2020-01-02	69.22	69.63	69.17	69.63	72414
2020-01-03	68.84	69.19	68.74	69.00	38538
2020-01-06	68.53	68.92	68.31	68.92	42560
2020-01-07	68.78	68.98	68.57	68.80	36603
2020-01-08	68.79	69.43	68.79	69.08	57273
2020-01-09	69.53	69.58	69.34	69.58	27980
2020-01-10	69.61	69.66	69.16	69.26	38689
2020-01-13	69.40	69.74	69.27	69.72	61188
2020-01-14	69.76	70.24	69.76	69.94	39231
2020-01-15	69.84	70.20	69.70	69.84	268716
2020-01-16	70.17	70.52	70.17	70.52	59842
2020-01-17	70.62	70.70	70.46	70.64	44003
2020-01-21	70.31	70.31	69.85	69.88	42696
2020-01-22	70.17	70.30	69.78	69.85	2206671
2020-01-23	69.79	70.12	69.26	70.06	219778
2020-01-24	70.07	70.07	68.56	68.92	285667
2020-01-27	67.66	67.81	67.35	67.41	308136
2020-01-28	67.86	68.29	67.67	68.08	111245
2020-01-29	68.22	68.35	67.74	67.78	34780
2020-01-30	67.26	67.85	66.94	67.77	65858
2020-01-31	67.37	67.37	66.03	66.27	102451
2020-02-03	66.56	67.22	66.56	66.69	96385
2020-02-04	67.64	68.22	67.64	67.94	93805
2020-02-05	68.71	69.59	68.71	69.55	51891
2020-02-06	69.82	69.82	69.41	69.56	27936
2020-02-07	69.17	69.17	68.74	68.86	59541
2020-02-10	68.53	69.07	68.50	69.03	32302
2020-02-11	69.31	69.66	69.31	69.41	31549
2020-02-12	69.86	70.19	69.66	69.95	31839
2020-02-13	69.41	69.72	69.24	69.58	32826
2020-02-14	69.65	69.65	69.13	69.38	21348
2020-02-18	69.06	69.18	68.49	68.79	31314
2020-02-19	69.10	69.30	69.05	69.18	105835
2020-02-20	69.04	69.63	68.71	69.31	48770
2020-02-21	68.98	68.98	68.32	68.48	59342
2020-02-24	66.24	66.58	65.73	65.90	72691
2020-02-25	66.12	66.36	63.47	63.57	143799
2020-02-26	63.94	64.52	62.96	63.00	163721
2020-02-27	61.52	62.75	60.43	60.44	136470
2020-02-28	58.39	59.85	58.00	59.52	290165
2020-03-02	59.75	61.71	58.80	61.71	115394
2020-03-03	61.61	62.60	59.16	59.61	160756
2020-03-04	60.66	61.76	59.84	61.75	135618
2020-03-05	59.68	60.24	58.52	58.98	140034
2020-03-06	56.52	58.37	56.43	57.85	115871
2020-03-09	52.72	54.42	52.18	52.43	298201
2020-03-10	54.53	55.43	52.33	55.41	122526
2020-03-11	53.70	54.12	51.64	52.35	149122
2020-03-12	48.46	50.34	39.29	46.66	304217
2020-03-13	49.38	52.17	47.76	52.17	167883
2020-03-16	39.13	49.23	39.13	45.88	324194
2020-03-17	46.50	48.70	44.74	48.10	134092
2020-03-18	45.08	46.28	42.79	45.27	262799
2020-03-19	44.72	46.55	43.63	45.50	184517
2020-03-20	46.00	46.47	43.29	43.29	322324
2020-03-23	43.02	43.02	40.91	41.45	430466
2020-03-24	43.53	46.42	43.53	46.18	424252
2020-03-25	46.41	49.18	45.53	47.07	225056
2020-03-26	47.46	50.49	47.46	50.42	179460
2020-03-27	48.44	49.80	47.96	48.66	225373
2020-03-30	48.63	49.64	47.92	49.48	106120
2020-03-31	49.15	49.80	48.18	48.46	126348
2020-04-01	46.14	46.90	45.58	46.05	143978
2020-04-02	45.45	47.36	45.45	47.06	244035
2020-04-03	46.85	47.30	45.54	46.11	88673
2020-04-06	47.98	49.69	47.98	49.32	118531
2020-04-07	51.35	51.78	49.59	49.59	123020
2020-04-08	50.25	51.93	50.07	51.66	147477
2020-04-09	52.89	53.80	52.59	53.13	97560
2020-04-13	52.84	52.88	51.53	52.13	159967
2020-04-14	53.11	53.36	52.22	52.96	108607
2020-04-15	51.38	51.59	50.86	51.17	73244
2020-04-16	51.26	51.29	50.35	50.83	84927
2020-04-17	52.37	53.03	51.98	52.87	99570
2020-04-20	51.82	52.93	51.71	52.10	111640
2020-04-21	50.83	51.20	50.17	50.28	86542
2020-04-22	51.12	51.29	50.77	51.03	62559
2020-04-23	51.24	52.23	51.19	51.24	116837
2020-04-24	51.62	52.35	51.25	52.17	128884
2020-04-27	52.61	53.79	52.61	53.61	54358
2020-04-28	54.62	54.97	53.67	53.83	98594
2020-04-29	55.09	55.91	55.01	55.59	129872
2020-04-30	54.82	54.92	54.12	54.44	91850
2020-05-01	53.22	53.28	52.36	52.71	46092
2020-05-04	52.08	52.53	51.67	52.45	66484
2020-05-05	53.16	53.47	52.49	52.49	66866
2020-05-06	52.88	52.88	51.99	52.01	36946
2020-05-07	52.67	53.48	52.67	52.83	71732
2020-05-08	53.55	54.16	53.41	54.11	58935
2020-05-11	53.50	53.90	53.14	53.55	48530
2020-05-12	53.83	53.92	52.14	52.14	61172
2020-05-13	51.88	51.95	50.21	50.66	101132
2020-05-14	50.04	51.84	49.64	51.78	52946
2020-05-15	51.08	51.75	50.89	51.63	46845
2020-05-18	53.30	54.32	53.28	54.04	35419
2020-05-19	53.95	54.23	53.25	53.25	59959
2020-05-20	54.10	54.68	54.10	54.35	32488
2020-05-21	54.29	54.40	53.70	53.92	38281
2020-05-22	53.85	53.88	53.42	53.88	31913
2020-05-26	55.37	56.09	55.37	55.64	65398
2020-05-27	57.12	57.55	56.20	57.55	69385
2020-05-28	57.84	57.84	56.45	56.60	44905
2020-05-29	56.21	56.65	55.63	56.54	57499
2020-06-01	56.50	57.07	56.31	56.78	44724
2020-06-02	57.28	57.53	57.15	57.49	76378
2020-06-03	58.28	59.24	58.28	59.04	185814
2020-06-04	59.00	59.86	58.72	59.80	55983
2020-06-05	62.34	62.42	61.61	61.75	107758
2020-06-08	62.62	62.92	62.06	62.90	60487
2020-06-09	61.83	62.14	61.36	61.84	30692
2020-06-10	61.69	61.69	60.14	60.14	42860
2020-06-11	57.85	58.25	55.75	55.77	158217
2020-06-12	57.64	57.89	55.85	57.08	48611
2020-06-15	55.39	57.98	55.35	57.74	73153
2020-06-16	60.06	60.11	58.20	59.46	119303
2020-06-17	59.50	59.50	58.37	58.49	66988
2020-06-18	57.96	58.80	57.73	58.49	59857
2020-06-19	59.30	59.30	57.54	58.29	99818
2020-06-22	57.61	58.06	57.24	57.81	113703
2020-06-23	58.50	58.71	58.06	58.06	82296
2020-06-24	57.55	57.55	56.10	56.32	84889
2020-06-25	56.07	57.40	55.98	57.40	134992
2020-06-26	56.88	56.88	55.58	55.78	85887
2020-06-29	56.16	56.75	55.90	56.69	103947
2020-06-30	56.58	57.75	56.58	57.40	106416
2020-07-01	57.40	57.84	57.02	57.07	66820
2020-07-02	57.98	58.39	57.37	57.43	50200
2020-07-06	58.43	58.79	58.19	58.38	59630
2020-07-07	57.93	58.02	57.24	57.29	96755
2020-07-08	57.48	57.80	57.09	57.72	59625
2020-07-09	57.76	57.84	56.40	56.98	91089
2020-07-10	56.85	58.10	56.85	58.10	54700
2020-07-13	58.77	59.11	57.94	58.07	96761
2020-07-14	57.61	58.52	57.41	58.44	104595
2020-07-15	59.55	59.77	58.96	59.62	76209
2020-07-16	59.15	59.71	59.03	59.42	76771
2020-07-17	59.56	59.69	59.18	59.29	40443
2020-07-20	59.07	59.29	58.78	59.13	39979
2020-07-21	59.53	60.02	59.49	59.80	36015
2020-07-22	59.66	59.91	59.65	59.89	32091
2020-07-23	59.81	60.07	59.26	59.54	49820
2020-07-24	59.27	59.41	58.95	59.10	49126
2020-07-27	59.13	59.46	58.81	59.43	41686
2020-07-28	59.21	59.46	59.01	59.01	29315
2020-07-29	59.12	60.04	59.12	59.92	31298
2020-07-30	59.35	59.55	58.80	59.49	37607
2020-07-31	59.74	59.74	58.78	59.73	33614
2020-08-03	60.14	60.48	59.87	60.24	73124
2020-08-04	60.09	60.38	60.05	60.34	21610
2020-08-05	60.68	60.91	60.66	60.84	32893
2020-08-06	60.68	60.94	60.55	60.83	21279
2020-08-07	60.71	61.43	60.66	61.43	38535
2020-08-10	61.54	62.03	61.54	62.01	35016
2020-08-11	62.63	63.05	61.95	62.12	55104
2020-08-12	62.75	62.84	62.28	62.57	25625
2020-08-13	62.06	62.19	61.60	61.82	20411
2020-08-14	61.60	62.21	61.42	62.03	18020
2020-08-17	62.06	62.07	61.57	61.59	28825
2020-08-18	61.63	61.71	61.23	61.32	25898
2020-08-19	61.40	61.74	61.20	61.27	14425
2020-08-20	60.82	60.92	60.71	60.84	14590
2020-08-21	60.60	60.94	60.60	60.91	24187
2020-08-24	61.40	62.00	61.26	62.00	32951
2020-08-25	62.30	62.50	61.85	62.17	60610
2020-08-26	62.18	62.19	61.85	62.07	26098
2020-08-27	62.24	62.78	62.21	62.52	84763
2020-08-28	62.78	63.00	62.49	63.00	31347
2020-08-31	62.81	62.81	62.36	62.36	30755
2020-09-01	62.33	62.83	62.17	62.83	25225
2020-09-02	63.01	63.77	62.97	63.63	33637
2020-09-03	63.57	64.00	61.78	62.01	66683
2020-09-04	62.52	62.79	61.28	62.28	55796
2020-09-08	61.41	61.41	60.57	60.63	93999
2020-09-09	61.25	61.86	60.93	61.47	38515
2020-09-10	61.75	61.94	60.37	60.52	58770
2020-09-11	60.93	61.27	60.47	60.96	55576
2020-09-14	61.64	62.11	61.22	61.81	30377
2020-09-15	62.19	62.20	61.61	61.70	29104
2020-09-16	61.91	62.67	61.91	62.02	32803
2020-09-17	61.02	61.89	61.00	61.66	25049
2020-09-18	61.70	61.85	60.84	61.18	48546
2020-09-21	59.91	59.91	58.84	59.59	51711
2020-09-22	59.55	59.91	59.06	59.66	24697
2020-09-23	59.69	60.15	58.28	58.32	25129
2020-09-24	58.08	59.07	57.64	58.36	26760
2020-09-25	58.16	59.27	58.07	59.10	37327
2020-09-28	60.03	60.54	60.03	60.37	26771
2020-09-29	60.16	60.31	59.58	59.73	27662
2020-09-30	59.80	60.84	59.80	60.18	37755
2020-10-01	60.59	60.80	60.05	60.37	35429
2020-10-02	59.23	60.64	59.23	60.31	60435
2020-10-05	60.67	61.70	60.67	61.67	35375
2020-10-06	61.87	62.44	60.79	60.89	36099
2020-10-07	61.47	62.31	61.47	62.13	40624
2020-10-08	62.20	62.72	62.20	62.67	31571
2020-10-09	62.93	63.17	62.75	62.96	25600
2020-10-12	63.24	63.91	63.24	63.73	17666
2020-10-13	63.68	63.68	62.75	62.82	13663
2020-10-14	62.75	63.27	62.47	62.47	28452
2020-10-15	61.65	62.79	61.65	62.76	30635
2020-10-16	63.01	63.06	62.70	62.70	24087
2020-10-19	62.88	62.97	61.68	61.74	15814
2020-10-20	62.01	62.77	62.01	62.18	20402
2020-10-21	62.06	62.16	61.63	61.63	18712
2020-10-22	61.62	62.41	61.46	62.38	22491
2020-10-23	62.60	62.61	62.30	62.53	22849
2020-10-26	61.70	61.70	60.49	61.07	28900
2020-10-27	60.76	60.76	59.91	59.91	30612
2020-10-28	58.70	59.19	58.21	58.27	44254
2020-10-29	58.13	59.37	58.10	58.98	55195
2020-10-30	58.55	59.08	58.23	59.08	46814
2020-11-02	59.62	59.98	59.35	59.85	34505
2020-11-03	60.68	61.51	60.68	61.17	62868
2020-11-04	61.14	62.49	61.02	61.46	36535
2020-11-05	62.43	63.50	62.43	63.28	29862
2020-11-06	63.30	63.30	62.57	62.69	51124
2020-11-09	65.92	66.97	65.85	65.96	40258
2020-11-10	65.76	66.51	65.76	66.34	43863
2020-11-11	66.81	66.81	65.98	66.33	23662
2020-11-12	65.89	65.89	64.80	65.27	10765
2020-11-13	65.84	66.81	65.84	66.70	34066
2020-11-16	67.89	68.10	67.51	68.08	13812
2020-11-17	67.31	67.90	67.05	67.78	15721
2020-11-18	68.02	68.51	67.10	67.10	24982
2020-11-19	66.93	67.49	66.77	67.44	20784
2020-11-20	67.12	67.24	66.97	66.98	13483
2020-11-23	67.30	68.10	67.30	67.99	10048
2020-11-24	68.79	70.04	68.69	70.03	24742
2020-11-25	69.66	69.68	69.27	69.66	20771
2020-11-27	69.69	69.91	69.60	69.63	5706
2020-11-30	69.23	69.53	68.73	68.80	17021
2020-12-01	69.42	70.36	69.42	69.91	16657
2020-12-02	69.54	70.64	69.54	70.51	14553
2020-12-03	70.47	71.04	70.47	70.77	12984
2020-12-04	71.13	71.94	71.13	71.94	15564
2020-12-07	71.67	71.76	71.37	71.66	16191
2020-12-08	71.21	71.75	71.21	71.59	14425
2020-12-09	71.78	72.20	71.28	71.56	28224
2020-12-10	71.11	71.96	71.11	71.88	10345
2020-12-11	71.17	71.21	70.60	71.10	9264
2020-12-14	71.73	71.82	70.53	70.62	13545
2020-12-15	71.01	72.02	71.01	71.97	11882
2020-12-16	71.96	72.23	71.85	72.07	8860
2020-12-17	72.22	72.39	72.05	72.39	17089
2020-12-18	72.41	72.41	71.68	72.09	22307
2020-12-21	71.12	72.34	71.12	72.06	21824
2020-12-22	72.01	72.11	71.53	71.53	14963
2020-12-23	71.72	72.78	71.72	72.58	17402
2020-12-24	72.45	72.49	72.19	72.45	9600
2020-12-28	73.02	73.33	72.76	72.81	779858
2020-12-29	72.90	73.14	72.41	72.53	2497407
2020-12-30	72.77	73.13	72.77	72.91	433416
2020-12-31	72.86	73.50	72.64	73.34	79431
2021-01-04	73.62	73.66	71.73	72.32	59072
2021-01-05	72.21	73.44	72.21	73.09	49407
2021-01-06	73.79	75.97	73.79	75.38	88434
2021-01-07	75.94	76.89	75.94	76.46	30871
2021-01-08	76.64	76.74	75.82	76.64	25322
2021-01-11	76.27	77.48	76.03	77.23	84991
2021-01-12	77.47	78.00	77.33	77.73	94333
2021-01-13	77.55	77.84	77.34	77.51	42921
2021-01-14	77.70	78.76	77.70	78.33	61344
2021-01-15	77.57	77.74	76.73	77.27	64239
2021-01-19	77.69	78.04	77.53	77.80	43234
2021-01-20	78.01	78.12	77.71	78.01	34052
2021-01-21	77.83	77.83	77.27	77.49	29315
2021-01-22	76.71	77.36	76.59	77.21	30551
2021-01-25	77.02	77.36	76.11	77.10	121769
2021-01-26	77.34	77.41	76.61	76.83	45104
2021-01-27	75.94	76.04	74.75	75.02	91060
2021-01-28	75.56	76.47	75.56	75.57	142922
2021-01-29	75.73	75.73	73.83	74.09	45396
2021-02-01	74.49	75.25	74.09	75.13	27450
2021-02-02	75.68	76.09	75.55	75.88	36732
2021-02-03	75.91	76.00	75.39	75.82	23591
2021-02-04	76.24	77.18	76.24	77.18	30691
2021-02-05	77.39	77.68	77.37	77.48	22163
2021-02-08	77.93	78.75	77.93	78.73	35345
2021-02-09	78.45	79.15	78.45	78.94	55495
2021-02-10	79.24	79.27	78.26	79.02	33959
2021-02-11	79.20	79.25	78.35	78.99	25464
2021-02-12	78.85	79.33	78.85	79.29	28021
2021-02-16	79.75	79.79	79.14	79.23	141823
2021-02-17	78.88	79.00	78.25	78.88	42171
2021-02-18	78.32	78.47	77.72	78.01	28689
2021-02-19	78.52	79.20	78.52	79.01	36600
2021-02-22	78.63	79.70	78.63	79.35	76246
2021-02-23	78.84	79.74	77.92	79.41	5361542
2021-02-24	79.32	80.85	79.32	80.64	536339
2021-02-25	80.66	80.91	78.64	78.80	229123
2021-02-26	79.25	79.80	78.20	78.70	88954
2021-03-01	79.88	81.19	79.83	80.85	82084
2021-03-02	80.80	80.85	80.19	80.26	53460
2021-03-03	80.16	80.58	79.68	79.68	82950
2021-03-04	79.52	79.92	77.23	78.16	117127
2021-03-05	79.13	80.60	78.01	80.44	43768
2021-03-08	80.67	82.24	80.67	81.22	95798
2021-03-09	81.64	82.35	81.46	81.57	74389
2021-03-10	82.11	83.10	82.11	82.74	129132
2021-03-11	82.80	83.44	82.60	83.20	76097
2021-03-12	82.92	83.65	82.92	83.61	57459
2021-03-15	83.76	84.44	83.53	84.42	77265
2021-03-16	84.30	84.30	83.51	83.78	115810
2021-03-17	83.49	84.56	83.35	84.36	52987
2021-03-18	83.98	84.93	83.25	83.36	56324
2021-03-19	83.23	84.04	82.85	83.67	47304
2021-03-22	83.86	84.20	83.48	83.94	168931
2021-03-23	83.62	83.78	81.98	82.26	1573674
2021-03-24	82.91	83.02	81.43	81.48	166149
2021-03-25	81.05	82.91	80.70	82.71	174264
2021-03-26	83.02	84.24	82.78	84.14	85712
2021-03-29	83.88	84.36	83.39	83.64	218239
2021-03-30	83.59	84.43	83.52	84.31	51647
2021-03-31	84.53	84.79	84.21	84.21	88744
2021-04-01	84.49	85.09	84.45	85.09	257150
2021-04-05	85.77	86.05	85.23	85.92	167844
2021-04-06	85.89	86.09	85.65	85.77	129613
2021-04-07	85.75	85.83	85.31	85.50	102884
2021-04-08	85.72	85.76	85.17	85.73	114310
2021-04-09	85.83	86.36	85.54	86.36	393530
2021-04-12	86.39	86.66	86.34	86.53	94640
2021-04-13	86.45	86.45	85.81	86.30	39981
2021-04-14	86.16	87.03	86.16	86.45	101389
2021-04-15	86.88	87.34	86.83	87.32	88684
2021-04-16	87.65	88.07	87.57	87.85	96055
2021-04-19	87.74	87.86	87.25	87.47	73296
2021-04-20	87.87	87.87	86.51	86.84	278512
2021-04-21	86.73	87.68	86.73	87.68	84138
2021-04-22	87.72	87.72	86.63	86.81	152357
2021-04-23	86.69	87.99	86.43	87.74	67286
2021-04-26	88.00	88.30	87.75	87.87	52362
2021-04-27	87.88	88.25	87.82	88.25	99488
2021-04-28	88.35	88.43	88.07	88.22	63340
2021-04-29	88.01	88.42	87.53	88.28	193548
2021-04-30	87.91	88.10	87.59	87.71	125328
2021-05-03	88.26	89.02	88.04	88.65	52353
2021-05-04	88.11	88.72	87.85	88.72	195345
2021-05-05	89.05	89.35	88.40	88.96	163083
2021-05-06	88.95	89.61	88.27	89.61	93232
2021-05-07	89.82	90.97	89.57	90.93	144469
2021-05-10	91.17	91.82	90.52	90.64	135935
2021-05-11	89.75	89.96	88.72	89.26	1539743
2021-05-12	89.14	89.14	86.93	87.06	264755
2021-05-13	87.15	88.99	87.15	88.62	357614
2021-05-14	89.11	90.29	88.78	90.14	114839
2021-05-17	90.00	90.16	89.51	89.95	142925
2021-05-18	89.88	89.95	88.98	88.98	113825
2021-05-19	87.63	88.74	87.05	88.64	121158
2021-05-20	88.89	89.36	88.63	89.01	61471
2021-05-21	89.45	90.05	89.12	89.28	260926
2021-05-24	89.73	89.89	89.49	89.52	85448
2021-05-25	89.91	89.99	88.55	88.65	129818
2021-05-26	88.97	89.11	88.69	88.98	102888
2021-05-27	89.42	89.66	89.28	89.40	121095
2021-05-28	89.70	89.70	88.84	89.07	74120
2021-06-01	89.42	89.92	89.31	89.68	110349
2021-06-02	89.77	89.84	89.40	89.63	2517442
2021-06-03	89.13	89.53	88.70	89.32	136454
2021-06-04	89.64	90.29	89.63	90.28	450962
2021-06-07	90.53	93.59	90.16	91.80	729314
2021-06-08	91.84	92.29	91.20	92.20	221470
2021-06-09	92.26	92.26	91.87	91.87	68724
2021-06-10	92.36	92.45	91.66	91.66	98653
2021-06-11	91.95	92.38	91.82	91.97	163849
2021-06-14	92.04	92.16	91.12	91.50	61585
2021-06-15	91.39	91.97	91.25	91.62	1910892
2021-06-16	91.16	91.30	90.15	90.83	470488
2021-06-17	90.76	90.76	88.81	89.43	135020
2021-06-18	88.61	88.94	87.67	87.80	145183
2021-06-21	88.06	89.27	88.06	89.15	110577
2021-06-22	89.16	89.51	88.70	89.24	1677668
2021-06-23	89.37	89.54	89.02	89.13	403034
2021-06-24	89.09	89.77	89.07	89.73	51838
2021-06-25	89.82	90.62	89.82	90.49	61744
2021-06-28	90.49	90.58	89.82	90.05	156258
2021-06-29	90.22	90.55	89.97	90.20	1148323
2021-06-30	89.94	90.31	89.88	90.25	194528
2021-07-01	90.45	91.11	90.45	90.86	100740
2021-07-02	91.28	91.44	90.90	91.34	123147
2021-07-06	91.28	91.28	89.76	90.21	85256
2021-07-07	90.18	91.09	90.02	90.96	110382
2021-07-08	89.31	90.41	89.03	89.80	171122
2021-07-09	90.44	91.50	90.44	91.22	85531
2021-07-12	91.00	91.21	90.80	91.08	58657
2021-07-13	90.85	90.85	90.01	90.02	53134
2021-07-14	90.39	90.85	89.73	89.80	108699
2021-07-15	89.16	89.51	88.83	89.23	192579
2021-07-16	89.61	89.77	88.56	88.56	54788
2021-07-19	87.42	87.82	86.73	87.33	4525537
2021-07-20	87.57	89.33	87.57	88.98	8110977
2021-07-21	89.36	90.31	89.36	90.09	581401
2021-07-22	90.07	90.07	89.54	89.81	1032771
2021-07-23	89.88	90.29	89.70	90.12	221374
2021-07-26	90.14	90.87	90.14	90.75	216689
2021-07-27	90.25	90.45	89.88	90.41	157434
2021-07-28	90.66	90.93	89.88	90.50	242726
2021-07-29	90.81	91.34	90.79	90.94	67529
2021-07-30	90.57	91.18	90.45	90.64	51679
2021-08-02	90.88	91.72	90.88	91.08	257685
2021-08-03	91.21	92.06	90.40	92.03	439197
2021-08-04	91.72	92.20	91.49	91.55	136438
2021-08-05	91.73	91.94	91.57	91.83	113015
2021-08-06	92.03	92.81	92.03	92.61	154421
2021-08-09	92.57	92.70	92.22	92.23	201539
2021-08-10	92.40	93.15	92.36	93.01	296980
2021-08-11	93.26	93.94	93.01	93.94	79230
2021-08-12	93.89	94.08	93.45	94.00	84086
2021-08-13	94.11	94.24	93.78	94.11	104430
2021-08-16	94.01	94.27	93.48	94.21	94339
2021-08-17	93.61	93.77	92.84	93.49	5033283
2021-08-18	93.25	93.67	92.38	92.47	741715
2021-08-19	92.01	92.57	91.43	91.99	686047
2021-08-20	92.07	92.92	91.92	92.80	578432
2021-08-23	93.44	93.86	93.29	93.70	113599
2021-08-24	93.92	94.12	93.72	93.97	64324
2021-08-25	94.01	95.02	93.88	94.66	85610
2021-08-26	94.76	94.76	94.07	94.21	111245
2021-08-27	94.17	95.73	94.12	95.62	91675
2021-08-30	95.89	95.89	95.20	95.29	166762
2021-08-31	95.34	95.47	95.01	95.20	86997
2021-09-01	95.41	95.41	94.53	94.88	105455
2021-09-02	95.15	95.53	95.01	95.47	75093
2021-09-03	95.24	95.40	95.04	95.24	90455
2021-09-07	95.09	95.09	93.91	93.93	126257
2021-09-08	93.83	93.93	93.20	93.45	459968
2021-09-09	93.40	93.73	92.84	92.94	355550
2021-09-10	93.35	93.35	92.25	92.33	114756
2021-09-13	93.01	93.01	92.36	92.87	88722
2021-09-14	92.96	92.96	91.17	91.23	131009
2021-09-15	91.41	92.60	91.41	92.34	57977
2021-09-16	92.34	92.71	91.79	92.41	75699
2021-09-17	92.37	92.48	91.58	91.93	49228
2021-09-20	90.02	90.60	89.17	90.24	265962
2021-09-21	90.92	91.00	89.73	89.82	4781971
2021-09-22	90.43	91.57	90.38	90.96	585516
2021-09-23	91.50	92.72	91.50	92.15	643036
2021-09-24	91.68	92.42	91.68	92.25	48435
2021-09-27	92.19	93.30	92.19	92.88	47324
2021-09-28	92.60	92.99	91.37	91.42	144464
2021-09-29	91.58	91.84	91.29	91.41	70084
2021-09-30	91.71	91.88	90.08	90.16	202838
2021-10-01	90.50	91.83	89.89	91.40	86155
2021-10-04	91.18	91.85	90.61	90.83	138170
2021-10-05	91.28	92.25	90.93	91.90	60437
2021-10-06	91.20	92.00	90.71	92.00	75594
2021-10-07	92.62	93.66	92.62	93.02	106047
2021-10-08	93.01	93.37	92.77	92.86	67683
2021-10-11	92.85	93.70	92.58	92.59	306258
2021-10-12	92.70	93.15	92.18	92.37	3046036
2021-10-13	92.52	92.52	91.45	92.35	149243
2021-10-14	93.25	93.75	92.83	93.66	593931
2021-10-15	94.28	94.52	93.97	94.00	291024
2021-10-18	93.66	94.49	93.60	94.29	74891
2021-10-19	94.80	94.93	94.46	94.85	102644
2021-10-20	94.89	96.03	94.89	95.70	79480
2021-10-21	95.68	96.11	95.30	95.91	238915
2021-10-22	95.50	96.15	95.35	95.95	218027
2021-10-25	96.27	96.69	96.16	96.27	144802
2021-10-26	96.52	96.52	95.06	95.08	391807
2021-10-27	95.02	95.02	93.31	93.32	269848
2021-10-28	93.32	94.30	93.32	94.23	72857
2021-10-29	93.85	94.45	93.85	94.22	63682
2021-11-01	94.57	95.14	94.57	95.07	250755
2021-11-02	95.32	98.40	95.24	97.11	3380856
2021-11-03	96.64	98.20	96.25	97.97	515369
2021-11-04	97.87	98.11	96.89	97.17	129122
2021-11-05	97.87	98.65	97.64	98.11	106561
2021-11-08	98.47	98.75	97.91	98.09	88179
2021-11-09	97.95	98.22	97.23	97.41	64252
2021-11-10	97.16	97.64	96.30	96.63	71156
2021-11-11	96.99	97.58	96.86	97.32	29467
2021-11-12	97.62	97.89	97.33	97.72	26998
2021-11-15	98.12	98.21	97.46	97.60	52229
2021-11-16	97.44	98.14	97.34	97.63	38785
2021-11-17	97.34	97.34	96.57	96.76	106177
2021-11-18	96.83	96.83	95.85	96.58	45961
2021-11-19	96.21	96.47	95.76	95.78	46350
2021-11-22	96.25	97.30	96.00	96.32	31562
2021-11-23	96.33	96.80	95.85	96.74	62259
2021-11-24	96.50	97.25	96.50	97.08	33995
2021-11-26	95.10	95.20	94.10	94.62	53164
2021-11-29	95.76	95.76	94.29	94.86	47459
2021-11-30	94.16	94.35	92.06	92.13	184560
2021-12-01	93.44	94.04	90.64	90.64	69064
2021-12-02	90.97	93.62	90.97	93.23	234366
2021-12-03	93.38	93.60	91.53	92.11	109443
2021-12-06	92.88	93.79	92.41	93.01	95671
2021-12-07	94.31	95.04	94.06	94.36	85746
2021-12-08	94.65	94.70	94.15	94.47	84408
2021-12-09	93.88	93.92	93.40	93.44	30811
2021-12-10	94.77	94.86	94.02	94.70	39788
2021-12-13	94.56	94.56	93.45	93.45	48167
2021-12-14	92.89	93.96	92.89	93.15	84709
2021-12-15	93.38	94.67	92.91	94.67	39569
2021-12-16	95.15	95.69	94.05	94.42	67725
2021-12-17	93.64	94.68	93.32	93.76	63924
2021-12-20	92.38	92.46	91.02	91.93	352418
2021-12-21	92.97	94.14	92.97	94.12	43082
2021-12-22	94.13	94.77	93.83	94.69	34867
2021-12-23	94.93	95.87	94.93	95.59	32068
2021-12-27	95.84	96.80	95.63	96.74	57726
2021-12-28	96.81	97.42	96.62	96.75	37229
2021-12-29	96.86	97.46	96.42	97.34	54473
2021-12-30	97.21	97.63	96.48	96.56	126774
2021-12-31	96.74	96.98	96.44	96.50	38107
2022-01-03	96.53	97.10	96.14	96.62	120531
2022-01-04	97.22	97.74	97.10	97.42	81175
2022-01-05	97.63	98.02	95.79	95.87	44278
2022-01-06	95.89	97.00	95.87	96.41	74749
2022-01-07	96.43	96.96	96.20	96.48	100718
2022-01-10	96.21	96.59	95.19	96.54	166342
2022-01-11	96.46	97.60	96.12	97.54	91063
2022-01-12	97.69	97.73	96.38	96.96	142135
2022-01-13	97.31	97.97	96.68	96.94	78328
2022-01-14	96.01	96.97	95.72	96.86	252073
2022-01-18	95.88	96.10	94.76	94.88	74099
2022-01-19	95.31	95.36	93.46	93.48	220631
2022-01-20	93.93	94.97	91.89	92.03	144107
2022-01-21	91.76	92.08	90.01	90.09	745553
2022-01-24	89.38	91.22	87.22	91.22	203305
2022-01-25	90.01	90.65	87.87	89.73	73090
2022-01-26	90.63	91.16	88.38	88.90	290986
2022-01-27	89.53	90.46	87.70	88.07	230286
2022-01-28	87.89	89.30	86.99	89.26	175612
2022-01-31	88.88	91.01	88.76	91.01	49211
2022-02-01	91.06	92.00	90.40	91.98	61692
2022-02-02	91.98	92.76	91.73	92.63	89159
2022-02-03	91.93	92.73	91.42	91.51	82755
2022-02-04	91.35	92.51	90.55	91.78	71375
2022-02-07	91.78	92.39	91.55	91.78	101237
2022-02-08	91.98	93.50	91.98	93.38	52099
2022-02-09	93.91	94.54	93.91	94.40	65427
2022-02-10	93.37	94.84	92.69	93.04	39163
2022-02-11	93.20	93.85	91.78	92.19	91572
2022-02-14	92.14	92.36	90.98	91.55	107845
2022-02-15	92.05	92.99	92.05	92.88	66597
2022-02-16	92.74	93.34	92.29	93.13	56499
2022-02-17	92.35	92.48	90.76	90.93	73096
2022-02-18	90.82	91.85	90.46	90.71	76432
2022-02-22	90.19	90.59	88.70	89.14	67491
2022-02-23	89.71	89.81	87.28	87.42	61596
2022-02-24	85.14	87.93	84.73	87.76	145217
2022-02-25	88.29	90.74	88.29	90.64	102774
2022-02-28	89.18	90.65	89.18	90.41	68839
2022-03-01	90.21	90.39	88.10	88.61	69731
2022-03-02	88.89	91.09	88.89	90.74	104716
2022-03-03	91.11	91.39	89.87	90.51	44981
2022-03-04	89.51	89.51	88.40	89.32	68887
2022-03-07	89.03	89.03	86.62	86.65	495987
2022-03-08	86.72	88.53	86.17	86.29	115273
2022-03-09	87.84	89.08	87.84	88.41	68691
2022-03-10	87.42	88.26	87.14	88.17	56070
2022-03-11	88.69	89.06	87.75	87.76	59547
2022-03-14	88.25	89.03	87.43	87.83	57481
2022-03-15	88.16	89.56	88.16	89.42	52658
2022-03-16	90.18	91.00	89.15	90.93	75718
2022-03-17	90.45	91.86	90.24	91.81	48653
2022-03-18	91.41	92.42	90.88	92.36	151256
2022-03-21	92.40	92.88	91.25	91.75	260177
2022-03-22	92.33	92.99	92.19	92.50	52643
2022-03-23	92.09	92.20	91.10	91.11	41786
2022-03-24	91.41	91.99	91.20	91.98	128418
2022-03-25	92.09	92.59	91.90	92.55	44557
2022-03-28	92.18	92.39	91.46	92.36	44227
2022-03-29	93.11	93.54	92.76	93.46	37281
2022-03-30	93.27	93.33	92.10	92.38	32412
2022-03-31	92.10	92.20	90.38	90.48	35683
2022-04-01	91.10	91.10	90.00	90.54	32907
2022-04-04	90.43	90.81	90.06	90.65	52506
2022-04-05	90.32	91.17	89.83	89.98	26150
2022-04-06	89.27	89.83	88.94	89.53	90016
2022-04-07	89.56	90.56	88.97	90.15	49960
2022-04-08	90.25	91.24	90.18	90.73	76512
2022-04-11	90.58	91.69	90.26	90.37	331206
2022-04-12	90.83	91.83	90.03	90.28	119405
2022-04-13	90.02	91.25	90.02	91.21	52329
2022-04-14	91.24	91.97	90.74	90.77	22435
2022-04-18	90.41	91.43	90.41	90.97	42948
2022-04-19	91.01	92.71	91.00	92.53	69660
2022-04-20	92.98	94.03	92.98	93.50	44842
2022-04-21	94.08	94.36	91.83	92.01	78715
2022-04-22	91.23	91.23	88.19	88.25	83561
2022-04-25	87.63	88.58	86.32	88.52	195066
2022-04-26	87.76	88.22	86.67	86.68	53400
2022-04-27	86.62	87.33	85.96	86.44	56373
2022-04-28	86.70	87.59	85.43	87.23	51710
2022-04-29	86.73	87.22	84.38	84.50	64845
2022-05-02	84.75	85.45	83.47	85.24	75942
2022-05-03	85.21	86.47	85.20	85.98	52415
2022-05-04	86.33	88.85	85.93	88.73	28717
2022-05-05	87.80	88.01	85.17	86.00	55349
2022-05-06	85.55	86.15	84.71	85.71	126141
2022-05-09	84.64	85.41	83.80	84.17	108774
2022-05-10	85.23	85.23	82.70	83.72	133826
2022-05-11	83.54	84.97	82.08	82.23	60775
2022-05-12	81.83	83.05	81.09	82.50	129631
2022-05-13	83.19	84.14	82.93	83.59	197886
2022-05-16	83.44	83.98	82.63	83.45	105281
2022-05-17	84.69	85.41	84.00	85.28	47447
2022-05-18	83.99	83.99	81.22	81.55	57251
2022-05-19	80.80	82.13	80.45	81.20	89750
2022-05-20	81.89	81.89	78.85	80.64	140874
2022-05-23	81.58	82.35	80.90	82.00	120580
2022-05-24	81.49	81.89	80.23	81.64	73802
2022-05-25	81.39	83.49	81.39	83.08	49467
2022-05-26	83.89	85.80	83.89	85.55	35698
2022-05-27	86.04	87.20	86.04	87.20	33361
2022-05-31	86.66	87.22	86.13	86.44	41096
2022-06-01	86.71	86.94	84.83	85.47	42015
2022-06-02	85.45	86.54	84.92	86.47	45894
2022-06-03	85.87	86.20	85.46	85.59	28866
2022-06-06	86.23	86.80	85.77	86.11	31122
2022-06-07	85.50	87.01	85.27	86.99	32904
2022-06-08	86.37	86.50	85.48	85.71	30334
2022-06-09	85.53	85.74	84.13	84.15	27685
2022-06-10	82.57	82.92	81.55	81.59	42599
2022-06-13	79.70	79.82	77.90	78.30	104772
2022-06-14	78.99	79.47	77.83	78.43	143721
2022-06-15	79.24	79.82	77.77	78.90	75256
2022-06-16	77.20	77.20	75.54	75.99	54260
2022-06-17	76.01	76.78	75.33	76.49	82732
2022-06-21	77.34	77.63	76.94	77.08	80436
2022-06-22	76.10	77.46	76.10	77.03	19604
2022-06-23	77.23	77.34	76.21	77.21	25859
2022-06-24	77.59	79.81	77.59	79.77	20331
2022-06-27	80.07	80.20	79.35	79.75	14726
2022-06-28	80.29	80.89	78.51	78.62	14278
2022-06-29	78.86	78.86	77.75	78.10	24035
2022-06-30	77.20	78.08	76.56	77.52	57942
2022-07-01	77.22	78.78	77.06	78.59	32329
2022-07-05	77.42	78.31	76.60	78.31	48800
2022-07-06	78.15	78.47	77.30	78.01	43266
2022-07-07	78.59	79.37	78.59	79.21	19902
2022-07-08	79.18	79.52	78.71	79.02	24604
2022-07-11	78.47	78.80	78.32	78.32	9673
2022-07-12	78.15	79.34	77.95	78.34	33965
2022-07-13	77.26	78.40	77.21	77.86	26770
2022-07-14	76.54	77.06	76.02	77.00	29406
2022-07-15	77.90	78.71	77.60	78.62	32734
2022-07-18	79.34	79.74	78.44	78.50	35708
2022-07-19	79.26	80.75	79.26	80.65	26638
2022-07-20	80.52	81.07	80.41	81.07	13765
2022-07-21	80.52	81.52	80.14	81.51	13549
2022-07-22	81.89	82.34	80.89	81.30	59633
2022-07-25	81.72	81.85	81.19	81.58	15306
2022-07-26	81.11	81.24	80.41	80.59	57086
2022-07-27	80.70	82.22	80.65	81.90	29774
2022-07-28	81.79	82.35	80.88	82.29	18857
2022-07-29	82.32	83.40	82.32	83.29	14820
2022-08-01	82.67	83.30	82.48	83.12	22232
2022-08-02	82.94	83.35	82.45	82.48	17480
2022-08-03	82.97	83.80	82.75	83.54	14250
2022-08-04	83.60	83.73	83.28	83.29	94953
2022-08-05	82.67	83.68	82.67	83.55	31358
2022-08-08	84.06	84.77	83.78	83.89	77463
2022-08-09	83.94	83.94	83.35	83.60	39104
2022-08-10	84.50	85.68	84.50	85.46	42357
2022-08-11	86.17	86.81	86.00	86.14	50184
2022-08-12	86.61	87.43	86.37	87.35	30433
2022-08-15	86.73	87.52	86.57	87.38	46779
2022-08-16	87.30	88.72	87.30	88.16	98680
2022-08-17	87.60	88.04	87.13	87.43	28838
2022-08-18	87.49	87.98	87.42	87.82	21837
2022-08-19	87.33	87.33	86.35	86.55	36165
2022-08-22	85.69	85.69	84.64	84.74	36429
2022-08-23	84.96	85.49	84.66	84.66	200459
2022-08-24	84.57	85.09	84.40	84.75	67522
2022-08-25	84.89	86.06	84.89	86.06	108418
2022-08-26	86.26	86.26	83.28	83.28	46331
2022-08-29	82.79	83.54	82.49	82.93	27105
2022-08-30	83.11	83.12	81.90	82.00	24120
2022-08-31	82.18	82.18	81.19	81.19	136087
2022-09-01	80.87	81.38	80.13	81.38	39106
2022-09-02	82.06	82.74	80.64	80.92	34439
2022-09-06	81.17	81.39	80.10	80.41	31565
2022-09-07	80.26	82.35	80.26	82.18	28551
2022-09-08	82.00	83.13	81.64	83.13	41269
2022-09-09	83.60	84.43	83.53	84.17	15630
2022-09-12	84.55	85.34	84.55	84.93	93033
2022-09-13	83.34	83.63	81.44	81.57	24393
2022-09-14	81.83	81.83	80.27	80.84	47714
2022-09-15	80.71	81.66	80.52	80.79	25699
2022-09-16	80.06	80.49	79.65	80.35	100049
2022-09-19	79.66	80.75	79.57	80.75	47554
2022-09-20	79.97	80.01	78.99	79.49	37729
2022-09-21	79.86	80.47	78.20	78.26	50797
2022-09-22	78.15	78.15	76.93	77.02	51865
2022-09-23	76.13	76.13	74.66	75.59	77088
2022-09-26	75.31	75.78	74.31	74.43	87147
2022-09-27	75.11	75.43	73.80	74.20	42080
2022-09-28	74.76	76.61	74.52	76.31	103615
2022-09-29	75.68	75.68	74.34	74.89	38864
2022-09-30	74.75	75.77	74.20	74.22	58971
2022-10-03	75.03	77.16	74.79	76.75	60940
2022-10-04	77.71	79.58	77.71	79.58	41834
2022-10-05	78.44	79.74	78.32	79.38	20392
2022-10-06	79.02	79.35	78.66	78.66	221617
2022-10-07	78.13	78.13	76.66	77.03	20329
2022-10-10	77.56	77.56	76.49	77.14	31243
2022-10-11	76.84	78.06	76.44	76.92	41126
2022-10-12	76.97	77.29	76.60	76.60	70688
2022-10-13	75.29	79.18	74.97	78.82	30500
2022-10-14	79.35	79.91	77.16	77.18	47074
2022-10-17	78.71	79.27	78.65	78.93	55221
2022-10-18	80.60	80.95	79.36	80.25	70494
2022-10-19	79.59	79.89	78.38	78.93	78499
2022-10-20	78.72	79.86	78.09	78.26	110650
2022-10-21	78.28	80.23	77.93	80.18	144681
2022-10-24	80.60	81.78	80.60	81.61	195504
2022-10-25	81.66	83.16	81.66	82.95	4314978
2022-10-26	83.11	84.16	83.11	83.24	762558
2022-10-27	83.69	84.62	83.67	83.80	314434
2022-10-28	83.63	85.49	83.63	85.40	49841
2022-10-31	84.95	85.43	84.70	84.91	131576
2022-11-01	85.70	85.70	84.76	85.26	114591
2022-11-02	85.26	85.74	83.34	83.34	72537
2022-11-03	82.66	83.20	81.87	82.75	38022
2022-11-04	83.97	84.56	82.65	83.85	42696
2022-11-07	84.25	84.86	83.82	84.70	37626
2022-11-08	85.12	85.80	84.58	85.12	43413
2022-11-09	84.60	85.19	83.75	83.76	38853
2022-11-10	86.06	87.88	86.06	87.82	115000
2022-11-11	88.23	88.55	87.47	88.13	48456
2022-11-14	87.83	88.58	87.28	87.28	54150
2022-11-15	88.36	88.68	87.40	87.97	2791052
2022-11-16	87.66	87.90	87.40	87.61	346199
2022-11-17	86.59	87.22	86.19	87.21	88175
2022-11-18	88.04	88.14	86.97	87.67	54733
2022-11-21	87.48	87.99	87.30	87.94	65899
2022-11-22	88.50	89.34	88.50	89.31	68584
2022-11-23	89.10	89.74	89.10	89.44	55663
2022-11-25	89.37	89.94	89.37	89.83	26360
2022-11-28	89.23	89.23	88.24	88.29	68307
2022-11-29	88.42	88.91	88.32	88.62	58349
2022-11-30	88.63	90.21	87.81	90.17	39768
2022-12-01	90.33	90.33	89.33	89.66	82928
2022-12-02	88.68	89.90	88.68	89.62	57524
2022-12-05	89.24	89.24	87.44	87.70	87897
2022-12-06	87.69	87.70	85.92	86.69	319957
2022-12-07	86.55	87.45	86.42	86.69	70947
2022-12-08	87.22	87.50	86.74	87.04	44648
2022-12-09	86.74	87.01	86.17	86.17	62266
2022-12-12	86.53	87.38	86.15	87.34	181553
2022-12-13	89.39	89.39	87.02	87.52	3903091
2022-12-14	87.08	87.96	86.21	86.72	454001
2022-12-15	86.04	86.04	84.83	85.08	49297
2022-12-16	84.45	84.63	83.87	84.45	31541
2022-12-19	84.34	84.67	83.48	83.91	91469
2022-12-20	83.75	84.60	83.74	84.02	51452
2022-12-21	84.52	85.61	84.52	85.35	43135
2022-12-22	84.95	84.95	83.42	84.66	65088
2022-12-23	84.67	85.30	84.38	85.26	127757
2022-12-27	85.36	85.83	85.15	85.57	54729
2022-12-28	85.43	85.77	84.57	84.57	52571
2022-12-29	84.83	85.90	84.83	85.70	46963
2022-12-30	85.01	85.56	84.86	85.56	26676
2023-01-03	85.84	86.09	84.85	85.34	35841
2023-01-04	86.09	86.96	85.77	86.34	82405
2023-01-05	86.08	86.40	85.52	86.21	32071
2023-01-06	86.75	88.02	86.50	87.73	39592
2023-01-09	87.98	88.20	86.97	87.07	166659
2023-01-10	87.11	87.83	86.62	87.83	47759
2023-01-11	88.19	88.79	88.09	88.79	37514
2023-01-12	89.16	89.28	88.34	88.87	42957
2023-01-13	88.17	89.69	88.17	89.47	36029
2023-01-17	89.48	89.74	88.98	89.03	30079
2023-01-18	89.28	89.66	87.83	87.86	174842
2023-01-19	87.26	87.33	86.59	86.93	274139
2023-01-20	87.03	88.43	86.89	88.40	510731
2023-01-23	88.31	89.56	88.31	89.15	84104
2023-01-24	88.70	89.44	88.33	89.10	5085708
2023-01-25	88.54	90.03	88.54	89.99	632770
2023-01-26	90.25	90.75	89.93	90.72	69177
2023-01-27	90.42	91.06	90.42	90.49	56749
2023-01-30	90.13	90.73	89.93	90.01	79901
2023-01-31	90.42	91.36	89.98	91.34	154809
2023-02-01	91.00	92.63	90.16	91.98	83676
2023-02-02	92.02	92.76	91.83	92.49	41436
2023-02-03	92.01	92.41	91.32	91.54	59224
2023-02-06	91.26	91.27	90.37	90.60	82027
2023-02-07	90.62	91.69	90.04	91.44	34694
2023-02-08	91.00	91.12	90.20	90.33	22752
2023-02-09	90.92	91.34	89.65	89.72	15865
2023-02-10	89.84	90.50	89.75	90.46	46663
2023-02-13	90.39	91.63	90.38	91.63	32475
2023-02-14	91.42	92.01	90.93	91.69	23985
2023-02-15	91.37	92.02	91.13	91.98	69082
2023-02-16	91.26	92.09	91.14	91.32	21854
2023-02-17	91.16	91.16	90.28	90.72	10567
2023-02-21	90.16	90.16	88.48	88.58	108877
2023-02-22	88.47	89.15	88.31	88.56	22776
2023-02-23	89.12	89.12	87.78	88.73	136918
2023-02-24	88.03	88.27	87.45	88.13	59363
2023-02-27	88.74	89.10	88.25	88.43	19560
2023-02-28	88.32	88.75	88.00	88.00	28183
2023-03-01	88.10	88.36	87.74	88.14	41967
2023-03-02	87.75	88.66	87.54	88.47	44922
2023-03-03	88.90	89.64	88.69	89.48	21392
2023-03-06	89.35	89.61	88.77	88.94	35282
2023-03-07	89.08	89.08	87.31	87.42	12763
2023-03-08	87.63	87.85	86.93	87.41	21011
2023-03-09	87.67	87.67	85.42	85.48	109267
2023-03-10	85.49	85.70	83.51	83.85	36190
2023-03-13	83.06	83.49	82.03	82.43	45256
2023-03-14	84.02	84.43	82.55	83.30	55061
2023-03-15	81.80	81.80	80.38	81.63	66456
2023-03-16	81.14	82.98	80.58	82.86	33655
2023-03-17	82.54	82.54	80.92	81.20	67790
2023-03-20	81.22	82.75	81.22	82.28	32947
2023-03-21	83.24	84.05	83.24	83.82	15745
2023-03-22	84.08	84.18	81.91	81.91	21819
2023-03-23	82.37	82.96	80.76	81.11	26102
2023-03-24	80.80	81.44	80.03	81.36	50384
2023-03-27	82.01	82.46	81.66	82.10	29157
2023-03-28	82.13	82.63	81.85	82.36	15366
2023-03-29	82.98	83.46	82.90	83.41	21590
2023-03-30	84.36	84.36	83.50	83.73	27102
2023-03-31	83.95	85.21	83.95	85.07	25799
2023-04-03	85.47	86.02	85.31	85.93	76107
2023-04-04	86.23	86.23	84.03	84.53	275666
2023-04-05	84.40	84.62	84.03	84.58	49311
2023-04-06	84.32	84.58	84.07	84.22	23125
2023-04-10	84.19	84.97	84.19	84.97	18792
2023-04-11	85.23	85.97	85.23	85.63	28413
2023-04-12	86.33	86.33	84.93	85.02	32073
2023-04-13	85.37	85.92	84.96	85.72	19646
2023-04-14	85.97	86.02	85.13	85.60	14731
2023-04-17	85.84	85.84	85.21	85.82	28029
2023-04-18	86.23	86.23	85.70	86.02	14283
2023-04-19	85.62	86.08	85.43	85.92	21098
2023-04-20	85.35	85.98	85.35	85.61	38614
2023-04-21	85.95	85.95	85.12	85.38	13741
2023-04-24	85.38	85.60	85.25	85.60	16384
2023-04-25	85.21	85.21	84.02	84.02	37301
2023-04-26	83.73	83.94	82.97	83.11	31627
2023-04-27	83.60	85.22	83.60	85.19	16104
2023-04-28	84.80	86.30	84.80	86.30	51687
2023-05-01	86.24	86.49	85.97	86.01	17362
2023-05-02	85.84	85.84	83.81	84.73	52259
2023-05-03	84.63	85.08	83.78	83.78	9703
2023-05-04	83.54	83.54	82.36	82.68	23712
2023-05-05	83.66	84.61	83.66	84.35	13336
2023-05-08	84.55	84.67	84.12	84.34	27024
2023-05-09	83.93	84.52	83.93	84.23	17213
2023-05-10	84.80	84.80	83.30	83.98	23400
2023-05-11	83.67	83.72	83.26	83.66	11649
2023-05-12	83.89	83.99	82.98	83.43	17203
2023-05-15	83.77	84.21	83.45	84.21	13904
2023-05-16	84.03	84.03	83.00	83.07	8185
2023-05-17	83.36	84.67	83.36	84.56	26603
2023-05-18	84.32	85.53	84.19	85.52	32756
2023-05-19	85.68	85.68	84.65	84.86	61715
2023-05-22	85.03	85.37	84.72	84.79	29387
2023-05-23	84.53	85.22	84.34	84.34	15529
2023-05-24	84.17	84.17	83.39	83.42	25765
2023-05-25	83.29	83.53	82.74	83.19	19390
2023-05-26	83.32	83.85	83.29	83.69	12368
2023-05-30	83.59	83.75	82.96	83.33	20967
2023-05-31	82.70	82.70	81.93	82.13	13965
2023-06-01	82.24	82.86	82.10	82.60	49275
2023-06-02	83.30	85.00	83.30	84.90	14028
2023-06-05	85.08	85.08	84.31	84.61	47498
2023-06-06	84.38	85.59	84.38	85.55	15934
2023-06-07	85.87	86.85	85.87	86.72	53075
2023-06-08	86.56	86.73	86.21	86.58	7822
2023-06-09	86.68	86.73	86.11	86.21	19025
2023-06-12	86.18	86.88	86.00	86.77	25560
2023-06-13	87.23	88.00	87.23	87.81	26081
2023-06-14	88.18	88.18	86.84	87.31	33622
2023-06-15	87.06	88.54	87.06	88.37	55303
2023-06-16	88.63	88.64	87.96	88.13	57578
2023-06-20	87.58	87.58	86.86	87.12	20921
2023-06-21	86.87	87.61	86.87	87.18	12195
2023-06-22	86.89	86.92	86.57	86.83	26870
2023-06-23	86.31	86.65	86.00	86.15	21533
2023-06-26	86.26	87.12	86.26	86.78	24147
2023-06-27	86.87	88.18	86.79	88.03	18488
2023-06-28	88.02	88.22	87.84	88.21	18261
2023-06-29	88.27	88.95	88.27	88.90	18467
2023-06-30	89.54	89.74	89.15	89.45	13386
2023-07-03	89.34	90.00	89.34	89.89	12120
2023-07-05	89.46	89.51	89.09	89.19	26051
2023-07-06	88.35	88.35	87.50	88.14	34007
2023-07-07	87.91	89.36	87.91	88.69	14732
2023-07-10	88.61	89.78	88.61	89.78	10209
2023-07-11	90.05	90.91	90.05	90.85	20198
2023-07-12	91.79	91.79	91.27	91.37	19468
2023-07-13	91.71	91.85	91.61	91.64	33060
2023-07-14	91.89	91.89	90.83	91.00	20869
2023-07-17	90.74	91.67	90.74	91.49	31766
2023-07-18	91.37	92.78	91.37	92.68	28969
2023-07-19	92.76	93.07	92.52	92.97	35322
2023-07-20	92.79	92.83	92.65	92.74	5910
2023-07-21	93.28	93.28	92.61	92.61	8791
2023-07-24	92.67	93.32	92.67	93.12	8286
2023-07-25	92.97	93.81	92.97	93.48	15771
2023-07-26	93.29	93.52	93.12	93.45	9918
2023-07-27	93.95	94.15	93.11	93.17	7535
2023-07-28	93.61	93.70	93.26	93.48	9546
2023-07-31	93.63	93.96	93.50	93.84	12433
2023-08-01	93.39	93.86	93.35	93.74	13062
2023-08-02	93.17	93.37	92.68	93.01	18681
2023-08-03	92.72	93.22	92.32	92.83	9354
2023-08-04	93.40	94.01	92.86	93.00	15087
2023-08-07	93.26	94.02	93.26	94.01	353056
2023-08-08	93.16	93.91	92.69	93.76	4936561
2023-08-09	93.90	94.12	93.38	93.52	176219
2023-08-10	93.91	94.70	93.29	93.57	44070
2023-08-11	93.15	94.04	93.15	93.82	147691
2023-08-14	93.52	93.99	93.32	93.99	70630
2023-08-15	93.30	93.42	92.82	92.93	3252415
2023-08-16	92.74	93.50	92.25	92.29	151417
2023-08-17	92.47	92.69	91.41	91.47	95789
2023-08-18	90.96	91.78	90.82	91.61	47229
2023-08-21	91.74	91.80	91.06	91.60	59082
2023-08-22	91.66	91.66	91.11	91.12	36913
2023-08-23	91.08	91.74	90.98	91.66	52285
2023-08-24	91.47	92.20	90.94	90.97	46806
2023-08-25	91.34	91.43	90.39	91.03	51568
2023-08-28	91.35	92.09	91.35	91.89	26379
2023-08-29	91.81	93.09	91.81	93.09	206850
2023-08-30	92.96	93.45	92.87	93.34	42470
2023-08-31	93.37	93.51	93.03	93.03	37699
2023-09-01	93.51	93.94	93.48	93.81	73459
2023-09-05	93.77	93.77	92.42	92.43	39623
2023-09-06	92.21	92.67	91.83	92.37	53240
2023-09-07	91.93	92.39	91.85	92.09	52368
2023-09-08	92.11	92.76	92.11	92.51	32093
2023-09-11	92.54	92.54	92.54	92.54	383
2023-09-12	92.48	93.02	92.30	92.45	28656
2023-09-13	92.70	92.70	91.77	92.02	32633
2023-09-14	92.60	93.41	92.60	93.37	41445
2023-09-15	92.93	93.00	92.07	92.23	115745
2023-09-18	92.03	92.32	91.84	92.00	42146
2023-09-19	91.92	92.21	91.54	91.92	30490
2023-09-20	92.20	92.70	91.59	91.69	37292
2023-09-21	91.23	91.31	90.50	90.50	35119
2023-09-22	90.75	90.88	90.23	90.27	27602
2023-09-25	89.86	90.76	89.86	90.65	56147
2023-09-26	90.02	90.34	89.34	89.34	37733
2023-09-27	89.72	90.10	89.25	89.84	41214
2023-09-28	89.78	90.86	89.78	90.67	30181
2023-09-29	91.12	91.12	89.84	89.97	39650
2023-10-02	89.73	89.95	88.83	89.25	76845
2023-10-03	88.69	88.81	87.41	87.73	105486
2023-10-04	87.59	87.94	86.98	87.89	208895
2023-10-05	87.64	87.96	87.36	87.82	59173
2023-10-06	87.41	88.96	87.25	88.43	49075
2023-10-09	88.37	89.48	88.12	89.41	36584
2023-10-10	89.44	90.57	89.43	90.10	31212
2023-10-11	90.21	90.35	89.62	90.33	95335
2023-10-12	90.35	90.35	88.76	89.22	37088
2023-10-13	89.65	89.86	88.86	89.09	32100
2023-10-16	89.56	90.34	89.56	90.13	33356
2023-10-17	89.69	91.14	89.69	90.64	45100
2023-10-18	90.19	90.19	89.27	89.38	33440
2023-10-19	89.14	89.20	87.72	87.88	32987
2023-10-20	87.78	87.78	86.97	86.99	52033
2023-10-23	86.77	87.08	86.22	86.25	30636
2023-10-24	86.31	87.01	86.18	86.51	51013
2023-10-25	86.29	86.29	85.49	85.62	42332
2023-10-26	85.16	85.79	85.09	85.14	63142
2023-10-27	85.16	85.19	84.19	84.45	30648
2023-10-30	85.00	85.46	84.64	85.27	281234
2023-10-31	85.13	86.03	85.07	85.89	3049009
2023-11-01	85.99	86.67	85.67	86.61	184282
2023-11-02	87.04	88.42	87.04	88.37	83866
2023-11-03	88.88	90.06	88.88	89.66	36210
2023-11-06	89.90	89.90	88.94	89.21	23295
2023-11-07	89.09	89.09	88.48	88.72	5906581
2023-11-08	88.86	89.09	88.27	88.51	106864
2023-11-09	88.68	88.68	87.54	87.57	30714
2023-11-10	88.13	88.97	87.77	88.97	48999
2023-11-13	88.63	89.07	88.51	88.84	292092
2023-11-14	90.17	91.54	90.17	91.15	37043
2023-11-15	91.17	92.07	91.17	91.38	24891
2023-11-16	91.29	91.30	90.34	90.73	26491
2023-11-17	91.08	91.43	91.08	91.26	10594
2023-11-20	91.17	91.83	91.02	91.60	14507
2023-11-21	91.22	91.37	91.03	91.05	22823
2023-11-22	91.22	91.68	91.22	91.51	31694
2023-11-24	91.50	91.99	91.50	91.77	31828
2023-11-27	91.44	91.76	91.24	91.60	61386
2023-11-28	91.44	91.89	91.30	91.38	37761
2023-11-29	91.89	92.19	91.30	91.35	76501
2023-11-30	91.79	92.18	91.43	92.09	114289
2023-12-01	91.83	93.77	91.83	93.58	69527
2023-12-04	93.13	94.06	93.13	93.87	119362
2023-12-05	93.46	93.46	92.64	92.76	86982
2023-12-06	93.04	93.63	92.36	92.45	83167
2023-12-07	92.81	93.12	92.80	93.04	35221
2023-12-08	92.87	93.60	92.87	93.44	55277
2023-12-11	94.03	94.86	94.03	94.78	46401
2023-12-12	94.73	94.92	94.31	94.73	57099
2023-12-13	94.78	96.71	94.57	96.68	44203
2023-12-14	97.59	98.86	97.59	98.59	44728
2023-12-15	98.52	98.52	97.78	97.96	34184
2023-12-18	98.27	98.27	97.69	97.76	39288
2023-12-19	98.02	98.82	98.02	98.81	28320
2023-12-20	98.67	99.19	97.41	97.43	70291
2023-12-21	98.19	98.53	97.77	98.52	22380
2023-12-22	98.91	99.21	98.53	98.83	65462
2023-12-26	98.92	99.57	98.92	99.40	25729
2023-12-27	99.31	99.65	99.24	99.49	22766
2023-12-28	99.43	99.66	99.31	99.37	49314
2023-12-29	99.32	99.50	98.77	99.02	18549
2024-01-02	98.43	99.72	98.43	99.46	79337
2024-01-03	99.19	99.19	98.35	98.43	34466
2024-01-04	98.31	98.87	97.87	97.93	21843
2024-01-05	97.74	98.93	97.74	98.36	20694
2024-01-08	98.14	99.56	98.14	99.52	27920
2024-01-09	99.03	99.03	98.32	98.60	33809
2024-01-10	98.71	98.75	98.45	98.68	21477
2024-01-11	98.47	98.65	97.77	98.59	26767
2024-01-12	99.12	99.24	98.22	98.41	8856
2024-01-16	97.85	97.88	97.34	97.74	18224
2024-01-17	96.85	97.35	96.67	97.02	14907
2024-01-18	97.05	97.55	96.67	97.55	10635
2024-01-19	97.63	98.79	97.41	98.61	21027
2024-01-22	98.80	99.63	98.80	99.42	54296
2024-01-23	99.61	99.61	98.83	98.99	28549
2024-01-24	99.60	99.74	98.73	98.87	17752
2024-01-25	99.32	99.91	99.26	99.91	40131
2024-01-26	99.90	100.29	99.90	100.09	11182
2024-01-29	100.08	100.65	99.76	100.59	24600
2024-01-30	100.76	101.44	100.67	101.24	14741
2024-01-31	101.06	101.22	99.97	100.00	18438
2024-02-01	100.10	100.46	99.42	100.46	63876
2024-02-02	99.88	100.74	99.72	100.35	14505
2024-02-05	99.80	100.29	99.37	99.99	19314
2024-02-06	100.00	100.39	100.00	100.21	34823
2024-02-07	100.46	100.93	100.39	100.64	33028
2024-02-08	100.38	100.46	99.60	100.35	17360
2024-02-09	100.25	100.59	100.00	100.58	21087
2024-02-12	100.47	101.50	100.47	101.28	10718
2024-02-13	100.08	100.21	99.16	99.90	23672
2024-02-14	100.12	100.37	99.67	100.25	51306
2024-02-15	100.22	101.28	100.22	101.17	12477
2024-02-16	100.89	101.13	100.62	100.64	16659
2024-02-20	100.32	100.62	100.25	100.28	11744
2024-02-21	100.37	100.72	100.11	100.72	24531
2024-02-22	100.68	102.00	100.68	101.83	27929
2024-02-23	101.87	102.23	101.81	101.97	15210
2024-02-26	101.83	102.56	101.83	101.96	32226
2024-02-27	102.31	102.36	102.01	102.31	66624
2024-02-28	102.00	102.50	101.88	102.12	23276
2024-02-29	102.50	102.67	102.30	102.44	19051
2024-03-01	102.49	103.02	102.45	103.02	9261
2024-03-04	103.05	103.07	102.65	102.66	13695
2024-03-05	102.69	103.18	102.44	102.71	24602
2024-03-06	103.18	103.50	102.82	103.16	16871
2024-03-07	103.41	103.95	103.41	103.64	18069
2024-03-08	103.82	104.21	103.70	103.79	10977
2024-03-11	103.63	104.05	103.21	104.05	15172
2024-03-12	104.05	104.44	103.91	104.32	15888
2024-03-13	104.42	105.21	104.42	104.92	31652
2024-03-14	105.07	105.08	103.98	104.53	16192
2024-03-15	104.34	104.90	104.34	104.42	22663
2024-03-18	104.48	104.80	104.24	104.52	11801
2024-03-19	104.34	105.30	104.34	105.30	12097
2024-03-20	105.07	106.45	105.07	106.45	27211
2024-03-21	106.77	107.17	106.68	107.05	38533
2024-03-22	107.22	107.22	106.56	106.61	21063
2024-03-25	106.62	106.85	106.44	106.45	32281
2024-03-26	106.71	106.77	106.51	106.59	17886
2024-03-27	106.92	107.85	106.92	107.85	16944
2024-03-28	107.87	108.33	107.87	108.23	17787
2024-04-01	108.23	108.23	107.47	107.47	35552
2024-04-02	106.89	107.07	106.50	107.00	14556
2024-04-03	106.91	107.65	106.91	107.46	21619
2024-04-04	108.15	108.15	106.10	106.13	18874
2024-04-05	106.17	107.36	106.17	107.01	17754
2024-04-08	107.02	107.26	106.92	106.97	9027
2024-04-09	107.08	107.08	105.70	106.35	6976
2024-04-10	104.95	105.73	104.82	105.19	32722
2024-04-11	105.47	105.47	104.49	105.09	9932
2024-04-12	104.69	104.69	103.42	103.63	16324
2024-04-15	104.86	104.86	102.81	102.88	13755
2024-04-16	102.76	102.77	102.08	102.28	15169
2024-04-17	102.56	102.61	101.56	101.74	27828
2024-04-18	102.09	102.40	101.26	101.52	11580
2024-04-19	101.59	102.35	101.59	102.25	10508
2024-04-22	102.85	103.49	102.39	102.91	25203
2024-04-23	103.38	104.21	103.38	104.05	23212
2024-04-24	103.83	104.23	103.67	104.09	10208
2024-04-25	103.11	103.44	102.36	103.34	10795
2024-04-26	102.79	103.49	102.79	103.20	14840
2024-04-29	103.35	103.79	103.34	103.74	17367
2024-04-30	103.32	103.55	101.87	101.89	35728
2024-05-01	101.76	103.05	101.68	101.80	38736
2024-05-02	102.61	102.75	101.76	102.70	9948
2024-05-03	103.49	103.51	102.75	103.07	11324
2024-05-06	103.64	103.72	103.45	103.72	19894
2024-05-07	103.90	104.09	103.81	103.83	22192
2024-05-08	103.65	104.09	103.65	103.82	22460
2024-05-09	103.83	105.08	103.83	105.05	16855
2024-05-10	105.26	105.35	105.00	105.15	9592
2024-05-13	105.54	105.54	104.72	104.87	5743
2024-05-14	105.05	105.17	104.72	104.90	7764
2024-05-15	105.61	105.61	105.23	105.46	11407
2024-05-16	105.30	105.47	104.83	104.83	9062
2024-05-17	104.88	105.43	104.88	105.43	8737
2024-05-20	105.30	105.31	104.99	105.07	9306
2024-05-21	104.74	104.98	104.60	104.80	11166
2024-05-22	104.73	104.87	104.26	104.47	20150
2024-05-23	104.82	104.82	103.17	103.28	11377
2024-05-24	103.78	103.97	103.58	103.97	10247
2024-05-28	103.97	103.97	102.87	103.21	8219
2024-05-29	102.50	102.50	102.16	102.31	8481
2024-05-30	102.68	103.15	102.40	103.15	5072
2024-05-31	103.28	104.63	103.17	104.63	14440
2024-06-03	104.67	104.67	103.28	103.84	8500
2024-06-04	103.38	103.60	103.00	103.40	12523
2024-06-05	103.41	103.87	103.10	103.72	15338
2024-06-06	103.70	104.29	103.69	103.98	11733
2024-06-07	103.54	104.27	103.54	103.71	5224
2024-06-10	103.56	104.00	103.47	104.00	8992
2024-06-11	102.65	103.15	102.65	103.06	7322
2024-06-12	103.91	104.08	103.17	103.19	9522
2024-06-13	103.14	103.19	102.44	103.17	14828
2024-06-14	102.53	102.59	101.99	102.59	9462
2024-06-17	102.27	103.65	102.27	103.65	13090
2024-06-18	103.50	104.04	103.50	103.85	15851
2024-06-20	103.69	104.58	103.69	104.41	22990
2024-06-21	104.46	104.60	104.18	104.60	9931
2024-06-24	104.34	105.28	104.34	104.80	33925
2024-06-25	104.83	104.83	103.80	104.00	13508
2024-06-26	103.70	103.81	103.16	103.75	9604
2024-06-27	103.82	103.83	103.39	103.83	30569
2024-06-28	104.27	104.60	103.43	103.90	12744
2024-07-01	104.04	104.04	102.89	102.94	11260
2024-07-02	102.98	103.40	102.93	103.40	8647
2024-07-03	103.38	103.68	103.29	103.55	7228
2024-07-05	103.50	103.50	102.53	102.78	6376
2024-07-08	102.93	103.06	102.67	102.78	8150
2024-07-09	102.74	103.04	102.34	102.34	33669
2024-07-10	102.52	103.08	102.39	103.08	9906
2024-07-11	103.90	104.31	103.89	104.25	10227
2024-07-12	104.61	105.57	104.61	105.27	9657
2024-07-15	105.33	106.47	105.31	106.08	21070
2024-07-16	106.39	108.00	106.30	108.00	15217
2024-07-17	107.84	108.37	107.60	107.77	19081
2024-07-18	107.81	108.31	106.65	106.79	17252
2024-07-19	106.73	106.73	106.20	106.38	15388
2024-07-22	106.39	106.62	105.75	106.62	13870
2024-07-23	106.67	106.79	106.33	106.60	9899
2024-07-24	106.44	106.55	105.73	105.97	42494
2024-07-25	106.10	107.71	106.10	106.82	7399
2024-07-26	107.53	108.55	107.53	108.35	9404
2024-07-29	108.50	108.73	108.06	108.58	8237
2024-07-30	108.82	109.89	108.82	109.76	10581
2024-07-31	110.35	110.84	109.63	109.94	10022
2024-08-01	110.18	110.44	108.07	108.56	22124
2024-08-02	107.13	107.42	105.41	106.05	18714
2024-08-05	103.82	104.40	102.98	103.64	31465
2024-08-06	104.10	105.83	103.78	104.72	26536
2024-08-07	105.39	105.86	103.84	103.85	32375
2024-08-08	104.06	105.54	104.05	105.54	15121
2024-08-09	105.58	105.80	104.89	105.80	9193
2024-08-12	105.88	105.88	105.21	105.32	6485
2024-08-13	105.57	106.29	105.37	106.29	6446
2024-08-14	106.38	106.88	106.38	106.74	8222
2024-08-15	107.48	108.11	107.37	107.86	9505
2024-08-16	107.68	108.50	107.68	108.49	9800
2024-08-19	108.48	109.02	108.48	108.97	19067
2024-08-20	108.92	109.02	108.41	108.52	8728
2024-08-21	108.90	109.29	108.70	109.26	7575
2024-08-22	109.40	109.45	109.11	109.17	9667
2024-08-23	109.84	110.66	109.80	110.62	17458
2024-08-26	110.94	111.23	110.53	110.69	13514
2024-08-27	110.34	110.80	110.34	110.79	17909
2024-08-28	110.38	110.91	110.35	110.69	15543
2024-08-29	111.12	111.81	110.65	111.27	5045
2024-08-30	111.68	112.14	111.18	111.98	11737
2024-09-03	111.59	111.97	110.65	110.94	21248
2024-09-04	110.68	111.12	110.23	110.47	26700
2024-09-05	110.55	110.55	109.01	109.27	17788
2024-09-06	109.82	109.82	107.71	107.71	14512
2024-09-09	108.17	108.98	108.17	108.51	9044
2024-09-10	108.53	108.53	107.33	108.10	11130
2024-09-11	108.20	108.20	106.29	107.99	9443
2024-09-12	107.89	109.01	107.89	109.01	13745
2024-09-13	109.46	110.49	109.46	110.34	9766
2024-09-16	110.72	111.30	110.72	111.30	14954
2024-09-17	111.31	112.06	111.28	111.67	22464
2024-09-18	111.82	112.58	111.66	111.80	18374
2024-09-19	113.36	113.49	112.62	113.26	10864
2024-09-20	112.80	113.11	112.34	112.98	16056
2024-09-23	113.23	113.33	112.88	113.33	5786
2024-09-24	113.25	113.39	113.08	113.25	6737
2024-09-25	113.21	113.30	112.69	112.73	14605
2024-09-26	113.28	113.82	113.28	113.69	14995
2024-09-27	114.32	114.71	113.99	114.36	8362
2024-09-30	114.07	114.52	113.60	114.52	5358
2024-10-01	113.89	114.55	113.64	114.41	10021
2024-10-02	114.07	114.42	113.95	114.17	27272
2024-10-03	113.89	114.19	113.63	114.19	6237
2024-10-04	114.78	115.29	114.42	115.29	14725
2024-10-07	114.80	115.23	114.17	114.41	5774
2024-10-08	114.44	114.65	113.91	114.53	13512
2024-10-09	114.25	115.45	114.25	115.30	13824
2024-10-10	115.09	115.34	114.85	114.99	4246
2024-10-11	115.27	116.22	115.27	116.06	11313
2024-10-14	116.13	116.86	116.06	116.86	4827
2024-10-15	116.64	117.39	116.32	116.47	8651
2024-10-16	116.87	117.62	116.87	117.55	10534
2024-10-17	117.43	117.60	117.10	117.22	8844
2024-10-18	117.36	117.88	117.21	117.56	11898
2024-10-21	117.37	117.37	116.57	116.71	10253
2024-10-22	115.96	116.25	115.68	116.02	90689
2024-10-23	115.83	115.96	114.96	115.44	46852
2024-10-24	115.52	116.00	115.50	115.85	10952
2024-10-25	116.07	116.10	114.48	114.69	10255
2024-10-28	114.97	115.49	114.97	115.45	24991
2024-10-29	114.86	115.03	114.46	114.60	16698
2024-10-30	114.29	115.11	114.29	114.58	15553
2024-10-31	114.78	115.09	114.00	114.02	15297
2024-11-01	114.40	114.76	114.09	114.09	9448
2024-11-04	114.13	114.70	113.96	114.18	13513
2024-11-05	114.37	115.64	114.37	115.64	13659
2024-11-06	119.10	120.00	118.71	119.80	34735
2024-11-07	121.08	121.08	120.31	120.41	20731
2024-11-08	120.75	121.32	120.75	121.20	16055
2024-11-11	121.73	122.83	121.73	122.64	11042
2024-11-12	122.37	122.37	121.69	121.76	31119
2024-11-13	121.93	122.25	121.66	121.77	12566
2024-11-14	121.73	121.84	120.62	120.65	12255
2024-11-15	120.25	120.81	119.91	120.28	11940
2024-11-18	120.37	121.02	120.36	120.71	66710
2024-11-19	119.75	120.46	119.43	120.19	14352
2024-11-20	120.68	120.97	120.07	120.83	11932
2024-11-21	121.56	123.06	121.16	122.92	39025
2024-11-22	122.84	123.86	122.84	123.75	16020
2024-11-25	124.40	125.22	124.31	124.44	17286
2024-11-26	124.39	124.78	123.95	124.78	9729
2024-11-27	124.92	125.19	124.54	124.62	41397
2024-11-29	124.72	125.31	124.72	125.22	3482
2024-12-02	125.12	125.12	124.12	124.50	12834
2024-12-03	124.60	124.60	123.97	124.00	13089
2024-12-04	124.15	124.15	123.48	124.05	15209
2024-12-05	123.88	123.97	123.31	123.45	82320
2024-12-06	123.66	124.01	123.45	123.64	16426
2024-12-09	123.67	123.67	121.16	121.28	16645
2024-12-10	121.39	121.39	120.37	120.44	13278
2024-12-11	120.77	121.05	120.57	120.82	19095
2024-12-12	120.74	120.98	120.16	120.26	12929
2024-12-13	120.18	120.18	119.62	119.75	62364
2024-12-16	119.55	119.98	118.87	119.09	17555
2024-12-17	118.81	118.81	117.63	118.02	24893
2024-12-18	118.01	118.20	114.67	114.67	24938
2024-12-19	115.36	115.75	114.47	114.62	36255
2024-12-20	114.02	116.73	113.86	116.26	31216
2024-12-23	115.75	115.98	114.92	115.95	15664
2024-12-24	116.22	117.07	115.94	117.07	8497
2024-12-26	116.50	117.30	116.50	117.03	9934
2024-12-27	116.57	116.94	115.51	116.19	14441
2024-12-30	115.10	115.69	114.25	115.22	29352
2024-12-31	115.60	115.63	114.88	115.13	17568
2025-01-02	115.75	116.27	114.66	115.22	21430
2025-01-03	115.72	116.37	115.56	116.19	21049
2025-01-06	116.32	116.83	115.77	115.86	103926
2025-01-07	115.80	115.80	114.71	115.03	42049
2025-01-08	114.97	115.48	114.41	115.48	36774
2025-01-10	114.65	114.65	113.31	113.58	25869
2025-01-13	112.94	114.94	112.73	114.81	41940
2025-01-14	115.33	116.22	115.17	116.18	45931
2025-01-15	118.06	118.13	117.29	117.30	17840
2025-01-16	117.32	118.19	117.23	118.03	35655
2025-01-17	118.65	119.06	118.65	118.99	32392
2025-01-21	119.59	119.94	119.42	119.73	22704
2025-01-22	119.75	119.75	119.08	119.40	37583
2025-01-23	119.53	120.41	119.44	120.40	12193
2025-01-24	120.42	120.42	119.77	119.95	21291
2025-01-27	119.25	120.59	119.25	120.45	29347
2025-01-28	120.31	120.63	119.54	119.72	27311
2025-01-29	120.38	120.92	120.11	120.39	26576
2025-01-30	120.87	121.28	120.26	120.99	25931
2025-01-31	121.08	121.13	119.72	119.79	26337
2025-02-03	117.91	119.61	117.33	119.16	41552
2025-02-04	118.72	119.37	118.50	119.03	21034
2025-02-05	119.36	119.76	118.95	119.61	22451
2025-02-06	120.02	120.08	119.04	119.50	10333
2025-02-07	120.01	120.09	119.09	119.12	7810
2025-02-10	119.87	119.87	118.96	119.25	22660
2025-02-11	118.40	119.17	118.40	119.01	11805
2025-02-12	117.81	118.50	117.81	117.99	10264
2025-02-13	118.23	118.73	117.96	118.58	34799
2025-02-14	119.15	119.31	118.65	118.68	41897
2025-02-18	119.35	120.08	119.08	120.02	18791
2025-02-19	119.75	119.98	119.31	119.82	6938
2025-02-20	119.39	119.43	118.37	119.16	40258
2025-02-21	118.93	119.08	116.54	116.75	23056
2025-02-24	117.09	117.44	116.32	116.96	27782
2025-02-25	117.22	117.38	115.97	116.95	30759
2025-02-26	117.66	117.97	116.56	116.72	21485
2025-02-27	116.85	117.41	116.10	116.14	7805
2025-02-28	116.27	117.67	115.78	117.67	8289
2025-03-03	118.17	118.24	115.28	115.96	16137
2025-03-04	114.92	114.92	112.48	113.30	45015
2025-03-05	113.68	114.94	112.65	114.50	17752
2025-03-06	113.25	114.36	112.74	113.28	26960
2025-03-07	112.97	114.56	112.35	114.36	33285
2025-03-10	113.07	113.49	111.22	112.05	28274
2025-03-11	112.07	112.07	109.73	110.58	33791
2025-03-12	111.18	111.18	109.52	110.38	51417
2025-03-13	110.34	110.90	108.92	109.15	16456
2025-03-14	109.90	111.85	109.90	111.82	21495
2025-03-17	111.79	113.89	111.79	113.55	9202
2025-03-18	113.23	113.51	112.60	112.83	17935
2025-03-19	112.96	115.03	112.96	114.64	16093
2025-03-20	113.83	115.14	113.83	114.46	22081
2025-03-21	113.26	113.75	112.50	113.75	26818
2025-03-24	114.42	115.38	114.42	115.38	15245
2025-03-25	115.40	115.82	115.18	115.55	48481
2025-03-26	115.73	116.14	114.72	114.93	6527
2025-03-27	114.55	114.93	113.69	114.27	9367
2025-03-28	114.16	114.16	111.54	111.97	19576
2025-03-31	111.07	113.00	110.69	112.67	45614
2025-04-01	112.34	113.33	111.76	113.20	55542
2025-04-02	112.05	114.71	112.05	114.39	33990
2025-04-03	110.00	110.67	107.40	107.42	63442
2025-04-04	104.21	104.21	100.30	100.62	54264
2025-04-07	97.49	103.17	96.10	100.01	54255
2025-04-08	103.04	103.86	97.33	98.58	53484
2025-04-09	97.51	107.33	97.27	107.05	46642
2025-04-10	104.73	104.73	100.44	103.02	50349
2025-04-11	102.89	104.42	101.17	104.13	26798
2025-04-14	105.81	105.81	103.82	105.13	37206
2025-04-15	105.29	106.01	104.92	104.97	23248
2025-04-16	104.70	105.64	103.27	104.01	14703
2025-04-17	104.60	105.91	104.47	105.06	148112
2025-04-21	104.07	104.16	101.86	102.75	23815
2025-04-22	103.71	105.02	103.71	104.94	19679
2025-04-23	107.41	109.00	106.68	107.09	39663
2025-04-24	107.37	109.06	107.31	108.76	29651
2025-04-25	108.59	109.11	108.25	109.02	15186
2025-04-28	109.12	109.90	108.51	109.47	15496
2025-04-29	109.05	110.44	108.95	110.28	38877
2025-04-30	108.95	110.28	107.70	109.95	18978
2025-05-01	110.52	111.51	110.16	110.41	19700
2025-05-02	111.94	112.93	111.86	112.81	18771
2025-05-05	111.99	113.51	111.99	112.83	23074
2025-05-06	112.28	112.95	112.10	112.44	12436
2025-05-07	112.88	113.37	112.19	112.95	39267
2025-05-08	113.71	115.16	113.45	113.95	9198
2025-05-09	114.35	114.35	113.42	113.78	19297
2025-05-12	117.09	118.09	116.96	117.61	26635
2025-05-13	118.39	119.55	118.39	118.96	41357
2025-05-14	119.02	119.05	118.35	118.54	54390
2025-05-15	118.13	119.28	118.13	119.23	107786
2025-05-16	119.24	120.28	119.24	120.26	35766
2025-05-19	119.17	120.36	119.17	120.32	21434
2025-05-20	120.14	120.37	119.40	119.69	15591
2025-05-21	118.72	118.77	117.01	117.09	31615
2025-05-22	116.99	117.67	116.42	116.95	28349
2025-05-23	115.56	117.00	115.56	116.56	23478
2025-05-27	118.09	118.92	117.49	118.92	17535
2025-05-28	118.82	119.00	117.80	117.80	8927
2025-05-29	118.10	118.14	117.06	118.11	33238
2025-05-30	117.35	118.42	117.25	118.00	20572
2025-06-02	118.01	118.37	116.97	118.37	9782
2025-06-03	118.27	119.63	118.27	119.54	7646
2025-06-04	119.79	119.88	118.94	118.94	19013
2025-06-05	119.13	119.45	118.74	118.83	11685
2025-06-06	119.78	120.35	119.73	120.26	15755
2025-06-09	120.26	120.59	119.72	119.92	30618
2025-06-10	120.15	120.31	119.83	120.13	17194
2025-06-11	120.44	120.56	119.80	120.09	33680
2025-06-12	119.35	120.21	119.25	120.15	15204
2025-06-13	119.22	119.91	118.46	118.79	10210
2025-06-16	119.71	120.31	119.48	120.23	47559
2025-06-17	119.64	120.43	119.48	119.58	11307
2025-06-18	119.71	120.54	119.68	119.68	11563
2025-06-20	120.30	120.82	119.88	120.31	35206
2025-06-23	120.27	120.57	119.13	120.56	20274
2025-06-24	120.97	121.92	120.97	121.66	28443
2025-06-25	121.83	121.83	120.71	120.84	104773
2025-06-26	121.45	122.49	121.44	122.46	22214
2025-06-27	122.70	123.52	122.35	123.15	30408
2025-06-30	123.63	123.72	123.23	123.60	37636
2025-07-01	123.14	125.25	123.14	124.87	48442
2025-07-02	124.99	125.44	124.60	125.31	18491
2025-07-03	125.87	126.62	125.84	126.23	11880

Explore More About PKW

Coins representing dividend payouts and trends

PKW Dividend History

Discover Invesco BuyBack Achievers'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

PKW Stock Split History

Discover Invesco BuyBack Achievers'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

PKW Historical Prices

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

Web Analytics