BCH Historical Prices

Summary

Key Stock Metrics

22.06

(January 3, 2025)

52-Week Low

31.84

(May 15, 2025)

52-Week High

72.86

(June 12, 2008)

All-Time High

28.99

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-08-02	4.17	4.18	4.17	4.18	27296
2002-08-07	4.17	4.43	4.17	4.43	13640
2002-08-08	4.47	4.50	4.46	4.50	5591
2002-08-09	4.50	4.50	4.48	4.49	8742
2002-08-13	4.52	4.57	4.52	4.57	10142
2002-08-14	4.57	4.57	4.47	4.47	22043
2002-08-15	4.45	4.45	4.36	4.37	12942
2002-08-19	4.41	4.47	4.41	4.47	9795
2002-08-20	4.50	4.50	4.48	4.48	5942
2002-08-22	4.46	4.46	4.46	4.46	1388
2002-08-26	4.47	4.47	4.47	4.47	1045
2002-08-27	4.44	4.44	4.44	4.44	6991
2002-08-28	4.41	4.41	4.34	4.34	13995
2002-08-29	4.36	4.36	4.34	4.34	686
2002-09-03	4.32	4.32	4.28	4.32	17142
2002-09-05	4.28	4.28	4.26	4.27	57407
2002-09-18	4.23	4.23	4.23	4.23	3490
2002-09-23	4.20	4.20	4.17	4.18	8391
2002-09-24	4.11	4.11	4.11	4.11	1743
2002-09-26	4.12	4.12	4.12	4.12	8044
2002-09-27	4.16	4.20	4.15	4.20	16795
2002-09-30	4.21	4.21	4.14	4.14	26251
2002-10-01	4.14	4.14	4.14	4.14	8742
2002-10-03	4.14	4.21	4.13	4.21	28700
2002-10-04	4.21	4.21	4.21	4.21	686
2002-10-07	4.21	4.21	4.20	4.20	28700
2002-10-08	4.20	4.20	4.20	4.20	339
2002-10-10	4.20	4.22	4.20	4.21	69663
2002-10-11	4.29	4.36	4.29	4.34	10844
2002-10-14	4.31	4.31	4.31	4.31	339
2002-10-15	4.34	4.34	4.31	4.31	2795
2002-10-16	4.30	4.30	4.18	4.18	22043
2002-10-17	4.20	4.26	4.20	4.26	3139
2002-10-18	4.23	4.23	4.23	4.23	20994
2002-10-22	4.23	4.23	4.21	4.21	38503
2002-10-23	4.23	4.24	4.20	4.24	56358
2002-10-25	4.23	4.24	4.20	4.24	4188
2002-10-28	4.24	4.24	4.24	4.24	686
2002-10-29	4.23	4.23	4.20	4.20	46555
2002-11-04	4.30	4.44	4.30	4.44	6991
2002-11-05	4.44	4.44	4.44	4.44	1743
2002-11-06	4.57	4.57	4.57	4.57	254520
2002-11-07	4.55	4.55	4.55	4.55	1045
2002-11-08	4.54	4.54	4.54	4.54	339
2002-11-11	4.56	4.56	4.56	4.56	11191
2002-11-12	4.57	4.57	4.57	4.57	34299
2002-11-14	4.57	4.57	4.57	4.57	24496
2002-11-15	4.57	4.57	4.57	4.57	229665
2002-11-19	4.57	4.57	4.56	4.56	12595
2002-11-20	4.53	4.53	4.53	4.53	339
2002-11-21	4.51	4.58	4.51	4.58	2090
2002-11-25	4.56	4.56	4.46	4.46	2437
2002-11-26	4.44	4.44	4.38	4.38	6991
2002-11-27	4.43	4.43	4.40	4.40	7338
2002-11-29	4.40	4.40	4.40	4.40	100469
2002-12-02	4.46	4.46	4.41	4.43	3841
2002-12-03	4.48	4.48	4.43	4.43	1388
2002-12-05	4.54	4.55	4.50	4.50	3490
2002-12-09	4.47	4.47	4.47	4.47	1388
2002-12-10	4.57	4.57	4.57	4.57	686
2002-12-11	4.62	4.63	4.61	4.61	8044
2002-12-12	4.66	4.66	4.66	4.66	6991
2002-12-13	4.68	4.68	4.66	4.66	5244
2002-12-17	4.66	4.66	4.66	4.66	5591
2002-12-18	4.74	4.80	4.74	4.79	19949
2002-12-19	4.82	4.83	4.82	4.83	5942
2002-12-20	4.88	4.88	4.78	4.78	17142
2002-12-26	4.77	4.77	4.60	4.60	5244
2002-12-31	4.57	4.57	4.56	4.56	4188
2003-01-02	4.54	4.54	4.54	4.54	16447
2003-01-03	4.57	4.66	4.57	4.66	30450
2003-01-07	4.76	4.83	4.76	4.81	25900
2003-01-09	4.90	4.90	4.81	4.88	23096
2003-01-10	4.88	4.93	4.88	4.90	4188
2003-01-15	4.93	5.06	4.93	5.06	55305
2003-01-16	5.03	5.03	5.03	5.03	50759
2003-01-17	4.98	5.11	4.98	5.11	58113
2003-01-21	5.06	5.14	5.06	5.11	83315
2003-01-22	5.11	5.11	5.11	5.11	20292
2003-01-24	4.91	4.93	4.91	4.93	82266
2003-01-27	4.91	4.93	4.90	4.93	14342
2003-01-28	4.90	4.90	4.87	4.87	1743
2003-01-29	4.90	4.93	4.87	4.93	5942
2003-01-30	4.93	5.07	4.93	5.07	8742
2003-01-31	5.03	5.03	5.03	5.03	2090
2003-02-03	5.03	5.18	5.03	5.18	23096
2003-02-04	5.18	5.18	5.18	5.18	35703
2003-02-05	5.10	5.10	5.08	5.08	3490
2003-02-10	5.00	5.00	5.00	5.00	15044
2003-02-11	5.06	5.06	5.06	5.06	16097
2003-02-12	5.03	5.03	5.00	5.03	4542
2003-02-13	5.01	5.01	4.96	4.96	38503
2003-02-14	4.96	4.96	4.94	4.94	35703
2003-02-18	4.95	5.01	4.94	5.01	114827
2003-02-19	4.98	4.98	4.96	4.96	1388
2003-02-20	4.93	4.93	4.91	4.91	7689
2003-02-21	4.90	4.90	4.89	4.89	9093
2003-02-24	4.91	4.91	4.89	4.89	6293
2003-02-25	4.87	4.87	4.87	4.87	1045
2003-02-26	4.83	4.83	4.83	4.83	1743
2003-02-27	4.81	4.81	4.74	4.74	12244
2003-02-28	4.77	4.84	4.75	4.84	73867
2003-03-03	5.07	5.11	5.07	5.11	85066
2003-03-04	5.11	5.11	5.07	5.07	4890
2003-03-05	5.03	5.03	5.02	5.02	1388
2003-03-06	5.02	5.04	5.02	5.04	7689
2003-03-11	5.00	5.00	5.00	5.00	10142
2003-03-12	4.81	4.81	4.81	4.81	686
2003-03-13	4.88	4.92	4.88	4.92	1388
2003-03-14	5.06	5.08	5.00	5.00	104672
2003-03-17	5.03	5.03	5.03	5.03	686
2003-03-18	4.98	4.98	4.98	4.98	55660
2003-03-19	4.97	4.97	4.97	4.97	686
2003-03-20	4.94	4.94	4.90	4.90	149840
2003-03-21	4.91	4.92	4.91	4.91	8044
2003-03-24	4.93	4.93	4.93	4.93	1045
2003-03-25	4.91	4.91	4.91	4.91	6991
2003-03-26	4.91	4.91	4.91	4.91	339
2003-03-28	4.94	4.98	4.94	4.97	24496
2003-03-31	4.91	4.91	4.90	4.91	21696
2003-04-02	4.94	4.98	4.94	4.94	55305
2003-04-03	4.94	4.94	4.94	4.94	339
2003-04-04	4.97	5.08	4.97	5.08	20292
2003-04-07	5.13	5.21	5.13	5.20	14693
2003-04-08	5.14	5.14	5.14	5.14	339
2003-04-09	5.13	5.21	5.13	5.21	333995
2003-04-10	5.22	5.30	5.22	5.30	7689
2003-04-11	5.30	5.30	5.30	5.30	6991
2003-04-14	5.27	5.37	5.27	5.32	273776
2003-04-15	5.37	5.50	5.37	5.47	73512
2003-04-16	5.49	5.55	5.49	5.53	170850
2003-04-17	5.56	5.60	5.56	5.60	28700
2003-04-21	5.59	5.59	5.54	5.54	5942
2003-04-22	5.57	5.57	5.51	5.51	16097
2003-04-23	5.54	5.57	5.54	5.57	5942
2003-04-24	5.60	5.67	5.60	5.65	46906
2003-04-25	5.67	5.68	5.53	5.53	14342
2003-04-28	5.66	5.66	5.61	5.62	243668
2003-04-29	5.68	5.70	5.66	5.70	47600
2003-04-30	5.71	5.71	5.67	5.70	71757
2003-05-01	5.70	5.70	5.69	5.70	13293
2003-05-02	5.69	5.70	5.63	5.63	25549
2003-05-05	5.76	5.76	5.70	5.74	46555
2003-05-06	5.76	5.77	5.74	5.75	9093
2003-05-07	5.75	5.75	5.71	5.73	6991
2003-05-08	5.74	5.75	5.74	5.74	3139
2003-05-09	5.74	5.81	5.74	5.81	11542
2003-05-12	5.86	5.87	5.84	5.84	4188
2003-05-13	5.86	5.90	5.84	5.90	4542
2003-05-14	5.90	6.14	5.90	6.00	50057
2003-05-15	6.01	6.03	5.96	6.03	83670
2003-05-16	5.98	5.98	5.96	5.96	25549
2003-05-19	5.94	5.94	5.71	5.71	59162
2003-05-20	5.78	5.78	5.71	5.71	42004
2003-05-21	5.73	5.74	5.73	5.74	3490
2003-05-22	5.76	5.76	5.73	5.74	26251
2003-05-23	5.77	5.78	5.74	5.74	3139
2003-05-27	5.77	5.78	5.73	5.73	14342
2003-05-28	5.73	5.82	5.73	5.82	22043
2003-05-29	5.80	5.84	5.79	5.84	13640
2003-05-30	5.81	5.81	5.74	5.80	42352
2003-06-02	5.74	5.76	5.74	5.75	16447
2003-06-03	5.74	5.76	5.68	5.70	23794
2003-06-04	5.70	5.80	5.70	5.76	35703
2003-06-05	5.71	5.76	5.71	5.74	6293
2003-06-06	5.74	5.77	5.73	5.73	9093
2003-06-09	5.70	5.70	5.68	5.68	1388
2003-06-10	5.73	5.73	5.70	5.71	3139
2003-06-11	5.68	5.68	5.60	5.64	20647
2003-06-12	5.64	5.72	5.64	5.72	7689
2003-06-16	5.70	5.70	5.68	5.68	5244
2003-06-17	5.68	5.72	5.68	5.71	9440
2003-06-18	5.71	5.71	5.70	5.70	1388
2003-06-20	5.64	5.64	5.54	5.60	52857
2003-06-23	5.57	5.57	5.54	5.54	10142
2003-06-24	5.54	5.54	5.52	5.54	9093
2003-06-25	5.54	5.54	5.51	5.51	13995
2003-06-26	5.57	5.62	5.57	5.60	17844
2003-06-27	5.64	5.64	5.63	5.63	5244
2003-06-30	5.58	5.58	5.58	5.58	2437
2003-07-01	5.64	5.68	5.62	5.68	23096
2003-07-02	5.68	5.73	5.67	5.73	8391
2003-07-07	5.71	5.71	5.61	5.61	34650
2003-07-08	5.61	5.61	5.61	5.61	1388
2003-07-09	5.61	5.61	5.61	5.61	1045
2003-07-10	5.61	5.62	5.60	5.62	4188
2003-07-11	5.62	5.71	5.62	5.63	45853
2003-07-14	5.61	5.63	5.60	5.62	9795
2003-07-15	5.62	5.62	5.61	5.61	2437
2003-07-16	5.61	5.63	5.61	5.63	2437
2003-07-17	5.63	5.63	5.60	5.60	2437
2003-07-18	5.63	5.63	5.63	5.63	2437
2003-07-21	5.60	5.60	5.57	5.57	2437
2003-07-22	5.57	5.57	5.57	5.57	1388
2003-07-23	5.60	5.63	5.54	5.54	43759
2003-07-24	5.54	5.60	5.54	5.60	31148
2003-07-25	5.66	5.74	5.66	5.74	40257
2003-07-28	5.74	5.77	5.74	5.74	7689
2003-07-29	5.77	5.84	5.77	5.81	13640
2003-07-30	5.81	5.81	5.81	5.81	339
2003-07-31	5.80	5.84	5.80	5.84	17142
2003-08-01	5.84	5.84	5.83	5.83	11893
2003-08-04	5.80	5.80	5.73	5.73	3841
2003-08-05	5.74	5.74	5.71	5.71	3490
2003-08-06	5.72	5.78	5.72	5.78	63366
2003-08-07	5.78	5.86	5.78	5.86	21696
2003-08-08	5.91	6.06	5.91	6.06	28700
2003-08-12	6.08	6.14	6.08	6.13	14342
2003-08-13	6.14	6.14	6.09	6.09	39556
2003-08-14	6.10	6.10	6.10	6.10	339
2003-08-15	6.10	6.10	6.10	6.10	686
2003-08-18	6.11	6.11	6.06	6.06	5591
2003-08-19	6.01	6.21	6.01	6.17	21696
2003-08-20	6.17	6.17	6.17	6.17	3841
2003-08-21	6.16	6.26	6.16	6.26	10493
2003-08-22	6.29	6.29	6.24	6.24	2437
2003-08-25	6.13	6.13	6.11	6.11	1045
2003-08-26	6.17	6.17	6.14	6.16	2437
2003-08-28	6.15	6.18	6.15	6.18	8044
2003-08-29	6.20	6.20	6.17	6.17	7689
2003-09-02	6.21	6.21	6.21	6.21	6644
2003-09-03	6.21	6.28	6.20	6.26	7338
2003-09-04	6.23	6.28	6.23	6.28	18542
2003-09-05	6.29	6.31	6.26	6.26	89270
2003-09-08	6.26	6.26	6.26	6.26	339
2003-09-09	6.28	6.29	6.28	6.29	5244
2003-09-10	6.32	6.41	6.32	6.41	13995
2003-09-11	6.41	6.41	6.36	6.38	59864
2003-09-12	6.38	6.38	6.38	6.38	79112
2003-09-15	6.37	6.37	6.37	6.37	13293
2003-09-16	6.37	6.38	6.37	6.38	33250
2003-09-17	6.38	6.38	6.38	6.38	686
2003-09-18	6.38	6.38	6.38	6.38	2795
2003-09-22	6.37	6.38	6.33	6.33	95220
2003-09-23	6.33	6.37	6.33	6.34	84021
2003-09-24	6.37	6.40	6.37	6.38	99775
2003-09-25	6.41	6.46	6.40	6.43	33601
2003-09-26	6.46	6.56	6.46	6.56	19598
2003-09-29	6.56	6.56	6.56	6.56	2090
2003-09-30	6.56	6.56	6.43	6.43	126381
2003-10-01	6.58	6.71	6.58	6.65	36054
2003-10-02	6.63	6.77	6.63	6.76	16097
2003-10-03	6.88	7.07	6.87	7.07	29752
2003-10-06	7.08	7.08	7.05	7.05	18542
2003-10-07	7.01	7.03	6.87	6.88	214610
2003-10-08	6.95	6.98	6.93	6.95	388966
2003-10-09	7.00	7.24	7.00	7.07	58113
2003-10-10	7.13	7.14	7.05	7.07	119728
2003-10-13	7.28	7.47	7.27	7.43	54607
2003-10-14	7.53	7.57	7.49	7.49	19949
2003-10-15	7.55	7.55	7.29	7.31	80862
2003-10-16	7.35	7.46	7.35	7.45	30450
2003-10-17	7.46	7.47	7.45	7.45	3490
2003-10-20	7.48	7.50	7.45	7.45	228265
2003-10-21	7.54	8.07	7.54	8.05	164545
2003-10-22	8.15	8.57	8.15	8.57	112725
2003-10-23	8.45	8.51	8.19	8.19	75961
2003-10-24	8.14	8.17	7.92	7.94	143183
2003-10-27	8.01	8.01	7.92	7.92	92420
2003-10-28	7.95	7.95	7.78	7.78	55660
2003-10-29	7.78	7.78	7.73	7.73	142134
2003-10-30	7.71	7.85	7.51	7.85	498205
2003-10-31	7.84	7.95	7.64	7.64	282530
2003-11-03	7.78	7.78	7.68	7.68	10844
2003-11-04	7.57	7.57	7.42	7.43	20292
2003-11-05	7.38	7.38	7.38	7.38	686
2003-11-06	7.35	7.35	7.33	7.33	52155
2003-11-07	7.43	7.50	7.40	7.40	77716
2003-11-10	7.40	7.40	7.34	7.35	10142
2003-11-11	7.38	7.45	7.37	7.37	42352
2003-11-12	7.44	7.50	7.44	7.48	110627
2003-11-13	7.55	7.57	7.55	7.57	157190
2003-11-14	7.53	7.60	7.53	7.60	97669
2003-11-17	7.60	7.60	7.54	7.54	5244
2003-11-18	7.53	7.54	7.51	7.51	3841
2003-11-19	7.49	7.54	7.49	7.51	15395
2003-11-20	7.53	7.55	7.53	7.53	1743
2003-11-21	7.57	7.62	7.53	7.62	9795
2003-11-24	7.67	7.67	7.65	7.65	2437
2003-11-25	7.68	7.71	7.68	7.70	3139
2003-11-26	7.75	7.75	7.67	7.67	40601
2003-11-28	7.75	7.86	7.75	7.83	30099
2003-12-01	7.94	8.04	7.94	8.04	109921
2003-12-02	8.02	8.04	8.00	8.00	2437
2003-12-03	7.98	8.08	7.95	8.08	15395
2003-12-04	8.11	8.11	8.03	8.03	11893
2003-12-05	8.08	8.10	8.07	8.08	13293
2003-12-08	8.01	8.04	8.01	8.04	1045
2003-12-09	8.05	8.05	8.03	8.03	1388
2003-12-10	8.00	8.00	7.93	7.93	6293
2003-12-11	7.93	7.93	7.90	7.93	16097
2003-12-12	7.97	7.97	7.97	7.97	339
2003-12-15	8.04	8.04	7.90	7.90	9093
2003-12-17	7.86	7.91	7.83	7.83	6293
2003-12-22	7.87	7.87	7.84	7.84	55660
2003-12-23	7.88	7.90	7.85	7.85	11542
2003-12-24	7.89	7.89	7.85	7.85	6991
2003-12-26	7.93	7.93	7.90	7.90	1743
2003-12-29	7.90	7.90	7.90	7.90	339
2003-12-30	7.97	7.97	7.92	7.97	16097
2003-12-31	8.00	8.00	8.00	8.00	1388
2004-01-02	8.07	8.07	8.06	8.06	1388
2004-01-05	8.29	8.32	8.29	8.32	1743
2004-01-06	8.43	8.49	8.37	8.37	23096
2004-01-07	8.41	8.41	8.31	8.31	11893
2004-01-08	8.31	8.43	8.31	8.43	37450
2004-01-09	8.51	8.67	8.51	8.67	44804
2004-01-12	8.70	8.78	8.70	8.71	27647
2004-01-13	8.77	8.77	8.68	8.68	15395
2004-01-14	8.70	8.70	8.52	8.66	34299
2004-01-15	8.70	8.70	8.64	8.64	25900
2004-01-16	8.59	8.64	8.59	8.60	7338
2004-01-20	8.55	8.57	8.55	8.57	5244
2004-01-21	8.55	8.55	8.54	8.54	1743
2004-01-22	8.57	8.57	8.54	8.54	1743
2004-01-23	8.55	8.59	8.55	8.59	8044
2004-01-26	8.57	8.57	8.48	8.50	18896
2004-01-27	8.63	8.68	8.63	8.63	17496
2004-01-28	8.59	8.62	8.53	8.53	3490
2004-01-29	8.45	8.45	8.10	8.14	44453
2004-01-30	8.28	8.43	8.25	8.43	32899
2004-02-02	8.57	8.61	8.54	8.54	10844
2004-02-03	8.55	8.57	8.54	8.57	61958
2004-02-05	8.60	8.80	8.60	8.80	19243
2004-02-06	8.88	8.93	8.88	8.93	3490
2004-02-09	8.95	8.95	8.93	8.93	10493
2004-02-10	9.01	9.11	9.01	9.11	10844
2004-02-11	9.11	9.21	9.11	9.14	21345
2004-02-12	9.11	9.11	9.11	9.11	5591
2004-02-13	9.14	9.20	9.07	9.07	16447
2004-02-17	9.37	9.44	9.37	9.43	9795
2004-02-18	9.61	9.61	9.54	9.54	4542
2004-02-19	9.42	9.42	9.28	9.28	26949
2004-02-20	9.17	9.17	9.08	9.10	3841
2004-02-23	9.00	9.00	8.98	8.98	686
2004-02-24	8.97	8.97	8.93	8.94	2795
2004-02-25	9.01	9.04	9.00	9.00	6293
2004-02-26	9.00	9.05	8.97	9.01	12244
2004-02-27	8.91	8.94	8.91	8.94	3490
2004-03-01	9.01	9.08	8.97	9.08	9795
2004-03-02	9.11	9.17	9.11	9.14	4890
2004-03-03	9.17	9.17	8.93	9.00	19598
2004-03-04	8.99	8.99	8.98	8.98	1388
2004-03-05	9.07	9.14	9.07	9.14	13640
2004-03-08	9.07	9.07	8.88	8.88	35352
2004-03-09	8.91	8.95	8.91	8.95	20647
2004-03-10	8.88	8.88	8.71	8.74	69663
2004-03-11	8.43	8.51	8.43	8.47	25198
2004-03-12	8.43	8.43	8.23	8.33	26251
2004-03-15	8.47	8.47	8.00	8.00	49355
2004-03-16	8.03	8.03	8.01	8.01	2437
2004-03-17	7.95	7.95	7.91	7.91	1045
2004-03-18	7.97	7.97	7.90	7.90	6644
2004-03-19	7.87	7.87	7.87	7.87	686
2004-03-22	7.80	7.80	7.55	7.55	27296
2004-03-23	7.63	7.63	7.47	7.48	59864
2004-03-24	7.44	7.44	7.44	7.44	339
2004-03-25	7.42	7.42	7.23	7.27	12595
2004-03-26	7.51	7.67	7.51	7.55	50408
2004-03-29	7.71	7.72	7.71	7.71	3841
2004-03-30	7.71	7.71	7.71	7.71	339
2004-03-31	7.76	8.14	7.76	8.14	36752
2004-04-01	8.18	8.19	8.17	8.17	26251
2004-04-02	8.18	8.21	8.14	8.14	10142
2004-04-05	8.17	8.28	8.17	8.20	14342
2004-04-07	8.14	8.23	8.14	8.23	8742
2004-04-08	8.20	8.20	8.20	8.20	4188
2004-04-12	8.27	8.31	8.27	8.31	2437
2004-04-13	8.35	8.35	8.30	8.30	2437
2004-04-14	8.28	8.28	8.21	8.21	19243
2004-04-15	8.17	8.17	8.15	8.15	4188
2004-04-16	8.21	8.21	8.14	8.14	5244
2004-04-19	8.14	8.18	8.14	8.17	15395
2004-04-20	8.17	8.20	8.15	8.18	17496
2004-04-21	8.17	8.17	8.13	8.13	4188
2004-04-22	8.17	8.17	8.11	8.11	2437
2004-04-23	8.14	8.14	8.10	8.11	103974
2004-04-26	8.21	8.27	8.08	8.17	28345
2004-04-27	8.20	8.29	8.15	8.16	28700
2004-04-28	8.08	8.08	8.08	8.08	1045
2004-04-29	8.04	8.04	7.98	8.03	5244
2004-04-30	8.00	8.00	8.00	8.00	9093
2004-05-03	8.04	8.08	8.04	8.08	3139
2004-05-04	8.15	8.15	8.15	8.15	686
2004-05-05	8.15	8.17	8.15	8.17	9440
2004-05-06	8.21	8.21	8.21	8.21	686
2004-05-07	8.11	8.11	8.11	8.11	11191
2004-05-10	8.11	8.12	8.11	8.12	4188
2004-05-11	8.10	8.15	8.10	8.14	12244
2004-05-12	8.14	8.14	8.07	8.07	8044
2004-05-13	8.04	8.07	8.04	8.07	10493
2004-05-14	8.10	8.14	8.10	8.14	11542
2004-05-17	8.11	8.11	8.11	8.11	2090
2004-05-18	8.11	8.17	8.10	8.17	24145
2004-05-19	8.17	8.17	8.17	8.17	339
2004-05-20	8.13	8.23	8.13	8.23	21345
2004-05-21	8.19	8.25	8.19	8.19	35703
2004-05-24	8.23	8.37	8.23	8.31	51453
2004-05-25	8.31	8.31	8.31	8.31	6991
2004-05-26	8.41	8.41	8.41	8.41	339
2004-05-27	8.50	8.51	8.47	8.51	417326
2004-05-28	8.55	8.55	8.41	8.41	41650
2004-06-01	8.44	8.44	8.43	8.43	8742
2004-06-04	8.31	8.31	8.31	8.31	686
2004-06-08	8.31	8.31	8.31	8.31	195007
2004-06-09	8.36	8.36	8.30	8.30	1045
2004-06-10	8.27	8.27	8.25	8.25	18194
2004-06-14	8.27	8.27	8.11	8.11	22745
2004-06-15	8.11	8.34	8.11	8.25	18896
2004-06-16	8.25	8.29	8.25	8.29	2090
2004-06-17	8.31	8.31	8.28	8.28	4542
2004-06-18	8.40	8.43	8.31	8.31	35703
2004-06-21	8.31	8.31	8.28	8.29	2795
2004-06-22	8.31	8.34	8.31	8.31	19598
2004-06-23	8.34	8.45	8.34	8.42	122528
2004-06-24	8.51	8.57	8.45	8.47	93118
2004-06-25	8.48	8.48	8.48	8.48	339
2004-06-28	8.52	8.52	8.52	8.52	686
2004-06-29	8.52	8.55	8.51	8.51	2437
2004-06-30	8.48	8.48	8.47	8.47	1388
2004-07-01	8.58	8.58	8.52	8.53	9440
2004-07-02	8.54	8.57	8.54	8.57	2437
2004-07-06	8.67	8.77	8.64	8.64	29752
2004-07-07	8.64	8.78	8.64	8.78	15395
2004-07-08	8.71	8.71	8.71	8.71	686
2004-07-09	8.67	8.67	8.67	8.67	339
2004-07-12	8.75	8.82	8.75	8.78	7689
2004-07-13	8.81	8.82	8.74	8.82	5942
2004-07-14	8.83	8.83	8.83	8.83	2795
2004-07-15	8.87	8.92	8.87	8.92	1743
2004-07-16	8.97	9.18	8.97	9.17	17844
2004-07-19	9.16	9.23	9.13	9.21	34650
2004-07-20	9.22	9.37	9.22	9.37	56358
2004-07-21	9.37	9.37	9.37	9.37	108170
2004-07-22	9.38	9.38	9.24	9.24	55305
2004-07-23	9.24	9.24	9.14	9.14	2795
2004-07-26	9.11	9.11	9.00	9.00	5244
2004-07-27	8.99	8.99	8.94	8.95	10844
2004-07-28	8.93	9.00	8.86	8.99	22043
2004-07-29	8.98	9.01	8.98	9.01	18194
2004-08-02	8.97	8.97	8.93	8.94	5591
2004-08-03	8.91	8.93	8.91	8.93	41303
2004-08-09	8.90	8.90	8.90	8.90	7338
2004-08-10	8.97	8.97	8.83	8.85	112725
2004-08-11	8.77	9.00	8.74	8.95	118679
2004-08-12	8.85	9.02	8.85	9.00	69663
2004-08-13	9.06	9.20	9.06	9.20	92420
2004-08-16	9.19	9.35	9.19	9.35	273074
2004-08-17	9.48	9.49	9.48	9.49	87168
2004-08-18	9.47	9.48	9.28	9.28	14342
2004-08-19	9.27	9.43	9.27	9.43	15746
2004-08-20	9.49	9.53	9.45	9.45	6991
2004-08-23	9.50	9.66	9.49	9.66	7689
2004-08-24	9.64	9.76	9.64	9.71	20292
2004-08-25	9.66	9.66	9.61	9.62	5942
2004-08-26	9.60	9.65	9.60	9.65	16447
2004-08-31	9.68	9.83	9.68	9.77	39556
2004-09-01	9.80	9.80	9.62	9.63	15044
2004-09-02	9.65	9.68	9.65	9.68	5942
2004-09-03	9.65	9.65	9.65	9.65	2795
2004-09-08	9.63	9.63	9.43	9.43	11542
2004-09-09	9.48	9.50	9.40	9.41	6293
2004-09-10	9.44	9.50	9.44	9.50	3139
2004-09-13	9.46	9.50	9.42	9.50	22745
2004-09-14	9.54	9.58	9.54	9.58	3490
2004-09-15	9.64	9.74	9.64	9.74	2437
2004-09-16	9.90	9.99	9.90	9.99	14342
2004-09-17	9.92	9.92	9.92	9.92	339
2004-09-20	9.98	10.03	9.98	10.03	5244
2004-09-21	9.91	9.91	9.80	9.80	16447
2004-09-22	9.88	9.88	9.88	9.88	1388
2004-09-23	9.88	9.88	9.87	9.87	6991
2004-09-24	9.88	9.88	9.84	9.84	16097
2004-09-27	9.85	9.85	9.77	9.77	22043
2004-09-28	9.75	9.90	9.75	9.90	13640
2004-09-29	9.91	10.07	9.91	10.05	24145
2004-09-30	10.08	10.08	10.08	10.08	3490
2004-10-01	10.08	10.08	10.06	10.08	3139
2004-10-04	10.08	10.23	10.08	10.23	47951
2004-10-05	10.35	10.48	10.35	10.38	6293
2004-10-06	10.50	10.53	10.35	10.38	9440
2004-10-07	10.40	10.40	10.34	10.34	6644
2004-10-08	10.31	10.31	10.11	10.14	41650
2004-10-12	10.19	10.19	10.14	10.14	2437
2004-10-14	10.00	10.00	9.85	9.85	10844
2004-10-15	9.85	10.04	9.85	10.04	27647
2004-10-18	10.10	10.10	10.10	10.10	1045
2004-10-20	10.03	10.03	10.03	10.03	4542
2004-10-21	10.00	10.00	10.00	10.00	2090
2004-10-25	9.94	9.94	9.63	9.63	12244
2004-10-26	9.68	9.68	9.68	9.68	5942
2004-10-27	9.80	9.80	9.80	9.80	1743
2004-10-28	9.79	9.79	9.74	9.74	24847
2004-10-29	9.71	9.77	9.71	9.71	32201
2004-11-02	9.75	9.75	9.69	9.70	6644
2004-11-03	9.74	9.74	9.65	9.67	62660
2004-11-04	9.79	9.90	9.79	9.87	27998
2004-11-05	9.88	10.00	9.88	10.00	3139
2004-11-08	9.90	9.96	9.74	9.74	41650
2004-11-09	9.78	9.79	9.75	9.79	45155
2004-11-10	9.84	9.84	9.83	9.83	2795
2004-11-11	9.83	9.83	9.78	9.78	132327
2004-11-12	9.84	9.90	9.84	9.90	2795
2004-11-15	9.91	9.94	9.91	9.94	4890
2004-11-16	9.85	9.85	9.85	9.85	339
2004-11-17	10.05	10.05	10.03	10.05	11191
2004-11-18	10.21	10.25	10.18	10.22	12244
2004-11-19	10.23	10.34	10.23	10.34	3139
2004-11-22	10.00	10.04	10.00	10.02	14342
2004-11-23	10.11	10.27	9.97	10.24	21345
2004-11-24	10.37	10.43	10.35	10.43	17844
2004-11-26	10.42	10.43	10.39	10.43	10142
2004-11-29	10.38	10.39	10.38	10.39	2437
2004-11-30	10.41	10.45	10.41	10.45	4542
2004-12-01	10.57	10.71	10.57	10.71	9093
2004-12-02	10.65	10.65	10.48	10.54	16447
2004-12-03	10.68	10.80	10.68	10.80	5244
2004-12-06	10.71	10.73	10.71	10.73	2090
2004-12-07	10.77	10.77	10.65	10.70	19243
2004-12-08	10.64	10.64	10.60	10.60	5244
2004-12-09	10.48	10.48	10.48	10.48	339
2004-12-10	10.45	10.48	10.45	10.48	5591
2004-12-14	10.53	10.57	10.51	10.51	16097
2004-12-15	10.53	10.68	10.53	10.63	22745
2004-12-16	10.54	10.63	10.54	10.58	7689
2004-12-17	10.55	10.57	10.53	10.53	3139
2004-12-20	10.82	10.84	10.82	10.84	3139
2004-12-21	10.71	10.77	10.64	10.64	51102
2004-12-22	10.71	10.91	10.71	10.85	9440
2004-12-23	10.83	10.88	10.83	10.88	14693
2004-12-27	10.91	11.00	10.91	10.94	9795
2004-12-28	10.97	10.97	10.91	10.97	23794
2004-12-29	11.00	11.15	11.00	11.02	19949
2004-12-30	11.00	11.03	11.00	11.03	3139
2004-12-31	10.92	10.95	10.88	10.95	42352
2005-01-03	10.91	10.98	10.78	10.78	45506
2005-01-04	10.71	10.71	10.66	10.66	3490
2005-01-05	10.71	10.71	10.71	10.71	339
2005-01-06	10.85	10.85	10.73	10.73	8044
2005-01-07	10.71	10.73	10.71	10.71	2437
2005-01-10	10.78	10.78	10.78	10.78	1045
2005-01-11	10.78	10.79	10.61	10.66	15746
2005-01-12	10.63	10.65	10.61	10.65	3139
2005-01-13	10.61	10.61	10.61	10.61	1388
2005-01-14	10.57	10.57	10.43	10.45	26949
2005-01-18	10.37	10.37	10.35	10.35	2437
2005-01-19	10.44	10.44	10.27	10.27	33601
2005-01-20	10.27	10.31	10.25	10.25	22043
2005-01-21	10.37	10.37	10.30	10.30	77014
2005-01-24	10.30	10.30	10.14	10.14	9093
2005-01-25	10.07	10.07	10.00	10.00	1388
2005-01-26	9.97	10.00	9.97	9.99	28345
2005-01-27	9.87	9.98	9.87	9.94	27296
2005-01-28	9.88	9.88	9.88	9.88	686
2005-01-31	10.00	10.05	9.97	10.05	18194
2005-02-01	9.91	10.17	9.88	10.17	22745
2005-02-02	10.17	10.23	10.17	10.21	9093
2005-02-03	10.40	10.54	10.40	10.50	22043
2005-02-04	10.57	10.65	10.57	10.65	8391
2005-02-07	10.63	10.70	10.63	10.68	10493
2005-02-08	10.60	10.75	10.60	10.75	7689
2005-02-09	10.61	10.70	10.61	10.70	6644
2005-02-10	10.75	10.75	10.75	10.75	339
2005-02-11	10.74	10.74	10.71	10.74	10844
2005-02-14	10.81	11.01	10.81	11.00	13640
2005-02-15	10.81	11.08	10.81	10.94	49706
2005-02-16	10.88	10.88	10.88	10.88	5244
2005-02-17	10.88	10.88	10.84	10.84	2437
2005-02-18	10.91	10.91	10.91	10.91	2795
2005-02-22	11.05	11.20	11.00	11.14	19949
2005-02-23	11.20	11.25	11.20	11.25	13293
2005-02-24	11.22	11.25	11.22	11.25	12595
2005-02-25	11.21	11.22	11.18	11.22	18542
2005-02-28	11.22	11.25	11.22	11.24	5942
2005-03-01	11.14	11.22	11.08	11.14	40257
2005-03-02	11.14	11.14	11.05	11.05	16795
2005-03-03	11.07	11.08	10.90	10.90	108876
2005-03-04	11.03	11.08	10.98	11.05	10493
2005-03-07	10.97	11.03	10.94	11.03	23794
2005-03-08	11.04	11.04	10.89	10.92	66509
2005-03-09	10.50	10.50	10.21	10.21	228265
2005-03-10	10.08	10.08	9.96	9.99	23096
2005-03-11	9.99	10.14	9.99	10.11	18542
2005-03-14	10.17	10.17	10.14	10.14	5244
2005-03-15	10.38	10.38	10.04	10.04	23447
2005-03-16	10.05	10.13	9.94	10.11	40257
2005-03-17	10.15	10.23	10.15	10.23	5591
2005-03-18	10.28	10.28	10.25	10.27	1045
2005-03-21	10.11	10.17	10.11	10.17	1388
2005-03-22	10.10	10.10	9.94	9.96	30797
2005-03-23	9.85	9.88	9.74	9.76	10493
2005-03-24	9.74	9.74	9.73	9.73	2090
2005-03-28	9.67	9.71	9.60	9.71	17142
2005-03-29	9.77	9.77	9.60	9.61	55305
2005-03-30	9.57	9.57	9.42	9.47	22745
2005-03-31	9.50	9.68	9.50	9.68	20647
2005-04-01	9.82	9.88	9.74	9.74	20292
2005-04-04	9.71	9.71	9.71	9.71	686
2005-04-05	9.71	9.71	9.71	9.71	339
2005-04-06	9.63	9.63	9.63	9.63	686
2005-04-07	9.70	9.74	9.64	9.68	18542
2005-04-08	9.65	9.65	9.55	9.55	3139
2005-04-11	9.94	9.98	9.94	9.98	22398
2005-04-12	9.85	9.95	9.85	9.95	2437
2005-04-13	10.01	10.08	9.97	9.97	18896
2005-04-14	9.86	9.93	9.84	9.87	18542
2005-04-15	9.83	9.83	9.75	9.75	16097
2005-04-18	9.73	9.73	9.71	9.71	1045
2005-04-19	9.73	9.83	9.71	9.80	36401
2005-04-20	9.77	9.78	9.65	9.74	43759
2005-04-21	9.78	9.97	9.78	9.97	19243
2005-04-22	9.76	9.82	9.76	9.82	3139
2005-04-26	9.73	9.78	9.71	9.78	8044
2005-04-27	9.69	9.70	9.65	9.65	25198
2005-04-28	9.64	9.74	9.57	9.57	32899
2005-04-29	9.52	9.55	9.52	9.55	2090
2005-05-02	9.58	9.71	9.58	9.64	12244
2005-05-04	9.68	9.73	9.68	9.73	4542
2005-05-05	9.80	9.85	9.76	9.76	8742
2005-05-06	9.80	9.80	9.64	9.64	6293
2005-05-09	9.68	9.71	9.65	9.65	42352
2005-05-10	9.68	9.71	9.68	9.71	2090
2005-05-11	9.67	9.78	9.67	9.78	7689
2005-05-12	9.77	9.77	9.77	9.77	339
2005-05-16	9.71	9.71	9.50	9.50	19949
2005-05-17	9.71	9.71	9.69	9.70	3490
2005-05-18	9.67	9.74	9.67	9.73	4188
2005-05-19	9.77	9.83	9.71	9.77	9795
2005-05-20	9.77	9.77	9.77	9.77	17844
2005-05-23	9.76	9.85	9.76	9.85	10844
2005-05-24	9.88	9.94	9.88	9.94	11542
2005-05-25	9.94	9.94	9.94	9.94	2090
2005-05-26	9.88	9.91	9.83	9.83	12244
2005-05-27	9.89	9.90	9.89	9.90	4188
2005-05-31	9.91	9.91	9.91	9.91	1045
2005-06-01	9.85	9.88	9.85	9.88	9093
2005-06-02	9.85	9.85	9.77	9.77	9440
2005-06-03	9.78	9.83	9.78	9.78	3490
2005-06-06	9.77	9.80	9.77	9.80	686
2005-06-07	9.85	9.90	9.83	9.86	73867
2005-06-08	9.84	9.84	9.77	9.83	14693
2005-06-09	9.77	9.94	9.77	9.83	48306
2005-06-10	9.77	9.84	9.77	9.80	17496
2005-06-13	9.85	9.85	9.85	9.85	3841
2005-06-14	9.80	9.88	9.77	9.88	16447
2005-06-15	9.77	9.77	9.77	9.77	339
2005-06-16	9.78	9.88	9.78	9.88	9440
2005-06-17	9.95	10.03	9.94	9.94	34650
2005-06-20	9.92	9.92	9.92	9.92	339
2005-06-21	9.82	9.82	9.81	9.81	1045
2005-06-22	10.14	10.24	10.14	10.14	44804
2005-06-23	10.07	10.12	9.91	9.91	25198
2005-06-24	9.90	9.94	9.88	9.94	10142
2005-06-27	9.97	9.97	9.97	9.97	339
2005-06-28	9.97	10.03	9.97	10.03	68961
2005-06-29	10.00	10.00	9.97	9.97	12244
2005-06-30	10.00	10.05	10.00	10.05	3490
2005-07-05	10.08	10.10	10.00	10.00	10493
2005-07-06	10.02	10.02	9.97	9.97	3139
2005-07-07	10.01	10.04	9.95	10.04	12942
2005-07-08	10.01	10.03	10.00	10.03	6293
2005-07-11	10.03	10.05	10.01	10.01	35703
2005-07-12	10.04	10.09	10.03	10.07	13293
2005-07-13	10.10	10.14	10.10	10.14	4542
2005-07-14	10.11	10.28	10.11	10.28	8044
2005-07-15	10.28	10.37	10.28	10.37	12244
2005-07-18	10.40	10.53	10.40	10.53	12942
2005-07-19	10.55	10.60	10.53	10.53	4890
2005-07-20	10.48	10.48	10.33	10.34	12595
2005-07-21	10.43	10.51	10.43	10.48	4188
2005-07-22	10.51	10.57	10.51	10.57	3490
2005-07-25	10.45	10.57	10.45	10.57	13293
2005-07-26	10.50	10.50	10.50	10.50	10844
2005-07-27	10.50	10.50	10.43	10.46	4188
2005-07-28	10.46	10.47	10.46	10.47	686
2005-07-29	10.48	10.61	10.48	10.61	3490
2005-08-01	10.63	10.94	10.63	10.94	12942
2005-08-02	10.94	10.94	10.85	10.93	422224
2005-08-03	10.84	10.93	10.84	10.93	25549
2005-08-04	10.93	11.14	10.93	11.14	32899
2005-08-05	11.20	11.40	11.20	11.34	29752
2005-08-08	11.41	11.60	11.41	11.60	8391
2005-08-09	11.56	11.76	11.50	11.58	37450
2005-08-10	11.65	12.21	11.65	11.88	55305
2005-08-11	11.95	12.08	11.88	11.90	27647
2005-08-12	12.00	12.00	11.85	11.85	15746
2005-08-15	11.90	11.90	11.82	11.82	7689
2005-08-16	11.85	11.85	11.77	11.77	4542
2005-08-17	11.71	11.71	11.50	11.58	7338
2005-08-18	11.42	11.72	11.42	11.71	79466
2005-08-19	11.78	11.78	11.71	11.71	1045
2005-08-22	11.74	11.85	11.45	11.45	18542
2005-08-23	11.41	11.52	11.18	11.18	16097
2005-08-24	11.18	11.42	11.18	11.38	102575
2005-08-25	11.42	11.99	11.42	11.94	32899
2005-08-26	11.94	11.94	11.78	11.85	15746
2005-08-29	11.74	11.89	11.71	11.87	17496
2005-08-30	11.92	11.92	11.78	11.78	5942
2005-08-31	11.78	12.14	11.78	11.88	125328
2005-09-01	11.94	11.94	11.70	11.70	3841
2005-09-02	11.65	11.65	11.35	11.51	11191
2005-09-06	11.47	11.64	11.45	11.45	15746
2005-09-07	11.50	11.50	11.28	11.40	31148
2005-09-08	11.42	11.42	11.28	11.28	13640
2005-09-09	11.28	11.35	11.24	11.29	9440
2005-09-12	11.24	11.25	11.14	11.18	87523
2005-09-13	11.14	11.17	11.14	11.17	10142
2005-09-14	11.22	11.31	11.22	11.26	3139
2005-09-15	11.42	11.42	11.28	11.28	6644
2005-09-16	11.25	11.44	11.24	11.44	9795
2005-09-19	11.51	11.51	11.50	11.50	6644
2005-09-20	11.42	11.42	11.34	11.41	11542
2005-09-21	11.45	11.78	11.45	11.75	371808
2005-09-22	11.73	11.73	11.45	11.45	15395
2005-09-23	11.52	11.66	11.32	11.37	33601
2005-09-26	11.39	11.56	11.39	11.53	10493
2005-09-27	11.42	11.43	11.28	11.29	260124
2005-09-28	11.35	11.42	11.35	11.42	47253
2005-09-29	11.45	11.60	11.45	11.58	63011
2005-09-30	11.64	11.71	11.58	11.58	84715
2005-10-03	11.62	11.71	11.62	11.71	137935
2005-10-04	11.78	11.85	11.68	11.78	4188
2005-10-05	11.78	11.85	11.73	11.85	163141
2005-10-06	11.92	11.92	11.54	11.55	77365
2005-10-07	11.58	11.84	11.54	11.82	19949
2005-10-10	11.88	12.08	11.88	12.04	29401
2005-10-11	11.92	11.92	11.84	11.84	42004
2005-10-12	11.84	11.84	11.48	11.60	17844
2005-10-13	11.71	11.79	11.58	11.58	19243
2005-10-14	11.58	11.62	11.58	11.62	1388
2005-10-17	11.58	11.68	11.44	11.68	17142
2005-10-18	11.68	11.68	11.68	11.68	339
2005-10-19	11.64	11.71	11.64	11.71	686
2005-10-20	11.74	11.74	11.54	11.56	11893
2005-10-21	11.57	11.61	11.42	11.42	14693
2005-10-24	11.42	11.42	11.42	11.42	339
2005-10-25	11.45	11.45	11.28	11.36	2437
2005-10-26	11.25	11.40	11.25	11.40	5244
2005-10-27	11.40	11.51	11.17	11.41	8742
2005-10-28	11.42	11.47	11.24	11.24	15746
2005-10-31	11.20	11.40	11.19	11.40	7689
2005-11-01	11.42	11.48	11.35	11.42	29050
2005-11-02	11.42	11.42	11.28	11.28	18896
2005-11-03	11.35	11.42	11.35	11.37	4890
2005-11-04	11.31	11.37	11.21	11.24	8044
2005-11-07	11.20	11.20	11.07	11.07	89972
2005-11-08	11.14	11.27	11.10	11.14	39903
2005-11-09	11.07	11.07	10.94	11.03	19598
2005-11-11	11.34	11.39	11.32	11.39	2437
2005-11-14	11.35	11.48	11.35	11.48	5942
2005-11-15	11.48	11.52	11.38	11.48	13293
2005-11-16	11.42	11.45	11.42	11.45	4542
2005-11-17	11.48	11.66	11.48	11.66	100824
2005-11-18	11.66	11.83	11.66	11.77	137935
2005-11-21	11.88	11.88	11.60	11.68	66509
2005-11-22	11.55	11.60	11.51	11.60	11542
2005-11-23	11.70	11.82	11.70	11.82	138633
2005-11-25	11.84	11.88	11.82	11.82	24847
2005-11-28	11.81	11.83	11.78	11.82	13640
2005-11-29	11.82	11.92	11.82	11.84	87523
2005-11-30	11.84	11.97	11.84	11.90	36054
2005-12-01	11.90	12.06	11.90	12.05	50057
2005-12-02	12.01	12.01	11.95	11.99	15746
2005-12-05	12.02	12.02	11.89	11.95	38854
2005-12-06	11.98	12.11	11.88	12.01	63011
2005-12-07	12.02	12.02	11.90	11.94	16097
2005-12-08	11.90	11.90	11.82	11.87	23794
2005-12-09	11.90	11.90	11.77	11.77	6293
2005-12-12	11.77	11.81	11.77	11.77	7338
2005-12-13	11.72	11.82	11.65	11.68	24145
2005-12-14	11.51	11.51	11.51	11.51	2795
2005-12-15	11.45	11.77	11.45	11.74	102575
2005-12-16	11.57	11.60	11.52	11.52	6644
2005-12-19	11.52	11.60	11.51	11.60	5591
2005-12-20	11.57	11.67	11.52	11.64	11191
2005-12-21	11.60	11.65	11.58	11.65	6644
2005-12-22	11.61	11.61	11.48	11.54	102922
2005-12-23	11.50	11.60	11.50	11.60	3139
2005-12-27	11.57	11.57	11.52	11.54	43759
2005-12-28	11.42	11.54	11.42	11.47	10493
2005-12-29	11.47	11.60	11.47	11.60	9440
2005-12-30	11.60	11.60	11.43	11.43	25900
2006-01-03	11.45	11.50	11.45	11.50	1045
2006-01-04	11.62	11.68	11.47	11.58	12244
2006-01-05	11.62	11.74	11.61	11.70	23096
2006-01-06	11.74	11.91	11.61	11.67	39205
2006-01-09	11.63	11.71	11.63	11.70	31148
2006-01-10	11.65	11.65	11.48	11.57	9795
2006-01-11	11.57	11.68	11.48	11.68	8391
2006-01-12	11.71	11.72	11.42	11.47	100122
2006-01-13	11.52	11.52	11.44	11.48	15746
2006-01-17	11.50	11.53	11.32	11.39	16795
2006-01-18	11.34	11.34	11.23	11.34	18194
2006-01-19	11.31	11.34	11.15	11.18	72463
2006-01-20	11.12	11.67	11.12	11.56	25549
2006-01-23	11.62	11.71	11.57	11.60	64056
2006-01-24	11.80	12.15	11.80	12.10	66863
2006-01-25	12.11	12.11	11.85	11.94	28700
2006-01-26	11.94	12.26	11.94	12.21	45155
2006-01-27	12.40	12.40	12.10	12.12	47253
2006-01-30	12.17	12.32	12.17	12.32	49008
2006-01-31	12.35	12.42	12.24	12.24	17496
2006-02-01	12.24	12.27	12.09	12.12	32899
2006-02-02	12.14	12.20	12.12	12.12	13995
2006-02-03	12.05	12.14	11.94	12.14	45853
2006-02-06	12.17	12.22	12.05	12.15	19598
2006-02-07	12.08	12.18	12.08	12.10	23447
2006-02-08	12.00	12.10	11.88	11.88	51804
2006-02-09	11.94	12.07	11.94	12.07	42352
2006-02-10	12.00	12.10	12.00	12.10	102922
2006-02-13	12.00	12.15	12.00	12.10	44453
2006-02-14	12.04	12.12	11.94	12.11	145987
2006-02-15	12.02	12.27	11.98	12.27	183800
2006-02-16	12.27	12.35	12.20	12.35	269576
2006-02-17	12.42	12.47	12.41	12.43	131984
2006-02-21	12.41	12.68	12.41	12.42	116932
2006-02-22	12.43	12.57	12.43	12.50	119377
2006-02-23	12.58	12.64	12.51	12.51	19949
2006-02-24	12.51	12.51	12.45	12.46	26251
2006-02-27	12.47	12.61	12.47	12.52	16447
2006-02-28	12.57	12.62	12.48	12.53	83315
2006-03-01	12.57	12.57	12.40	12.54	26598
2006-03-02	12.37	12.57	12.37	12.57	73165
2006-03-03	12.57	12.57	12.41	12.50	27296
2006-03-06	12.48	12.48	12.18	12.34	39903
2006-03-07	12.34	12.34	12.00	12.00	40257
2006-03-08	12.02	12.04	11.91	11.91	7689
2006-03-09	12.00	12.17	11.97	12.07	51453
2006-03-10	12.11	12.17	11.97	11.97	30450
2006-03-13	12.08	12.13	11.99	12.02	42352
2006-03-14	12.02	12.24	12.02	12.20	35352
2006-03-15	11.75	11.79	11.42	11.68	97669
2006-03-16	11.80	11.82	11.67	11.67	183800
2006-03-17	11.65	11.66	11.38	11.44	28700
2006-03-20	11.50	11.52	11.34	11.52	20647
2006-03-21	11.50	11.50	11.14	11.20	263626
2006-03-22	11.40	11.40	11.22	11.25	59505
2006-03-23	11.32	11.32	11.29	11.29	1045
2006-03-24	11.32	11.42	11.32	11.41	12942
2006-03-27	11.41	11.41	11.20	11.27	73512
2006-03-28	11.28	11.30	11.14	11.14	42004
2006-03-29	11.14	11.35	11.14	11.35	180649
2006-03-30	11.34	11.55	11.34	11.51	124977
2006-03-31	11.51	11.54	11.48	11.48	35001
2006-04-03	11.48	11.51	11.45	11.51	8391
2006-04-04	11.54	11.61	11.49	11.50	121479
2006-04-05	11.56	11.56	11.51	11.56	5591
2006-04-06	11.52	11.56	11.51	11.56	4890
2006-04-07	11.56	11.56	11.42	11.42	32899
2006-04-10	11.42	11.42	11.38	11.42	8044
2006-04-11	11.42	11.42	11.22	11.34	70708
2006-04-12	11.33	11.36	11.17	11.30	26251
2006-04-13	11.28	11.34	11.15	11.34	33601
2006-04-17	11.34	11.44	11.25	11.38	117977
2006-04-18	11.34	11.54	11.31	11.51	101526
2006-04-19	11.44	11.56	11.44	11.54	117279
2006-04-20	11.50	11.50	11.30	11.47	48657
2006-04-21	11.48	11.51	11.44	11.48	13995
2006-04-24	11.42	11.51	11.42	11.48	35001
2006-04-25	11.48	11.64	11.48	11.64	89972
2006-04-26	11.65	11.78	11.54	11.57	116932
2006-04-27	11.57	11.60	11.52	11.57	11542
2006-04-28	11.60	11.62	11.60	11.62	2437
2006-05-01	11.68	11.80	11.68	11.71	10493
2006-05-02	11.72	11.72	11.59	11.62	47600
2006-05-03	11.25	11.31	11.13	11.24	54256
2006-05-04	11.45	11.64	11.45	11.45	23795
2006-05-05	11.34	11.42	11.31	11.38	33250
2006-05-08	11.35	11.35	11.18	11.24	15394
2006-05-09	11.28	11.37	11.14	11.26	21345
2006-05-10	11.28	11.31	11.18	11.25	16098
2006-05-11	11.23	11.28	11.16	11.21	14344
2006-05-12	11.22	11.22	11.04	11.10	72116
2006-05-15	11.03	11.03	10.85	10.89	14344
2006-05-16	10.89	10.92	10.78	10.91	41651
2006-05-17	10.88	10.88	10.68	10.71	20294
2006-05-18	10.71	10.79	10.63	10.78	66161
2006-05-19	10.77	10.77	10.63	10.69	25549
2006-05-22	10.56	10.56	10.37	10.43	60561
2006-05-23	10.46	10.54	10.45	10.45	32896
2006-05-24	10.43	10.43	10.20	10.29	26253
2006-05-25	10.26	10.63	10.26	10.53	72816
2006-05-26	10.55	10.58	10.48	10.52	12940
2006-05-30	10.46	10.46	10.31	10.39	6643
2006-05-31	10.37	10.60	10.37	10.60	33250
2006-06-01	10.57	10.69	10.54	10.58	13640
2006-06-02	10.64	10.74	10.64	10.70	10493
2006-06-05	10.73	10.75	10.63	10.75	28699
2006-06-06	10.75	10.80	10.50	10.54	82967
2006-06-07	10.49	10.52	10.41	10.41	48655
2006-06-08	10.40	10.41	10.25	10.37	22745
2006-06-09	10.35	10.50	10.34	10.37	31500
2006-06-12	10.35	10.35	10.21	10.22	12243
2006-06-13	10.22	10.23	9.85	9.96	118679
2006-06-14	9.99	10.08	9.93	10.05	27295
2006-06-15	9.98	10.33	9.98	10.33	40254
2006-06-16	10.29	10.34	10.27	10.33	40254
2006-06-19	10.40	10.50	10.40	10.45	26253
2006-06-20	10.40	10.45	10.37	10.37	6643
2006-06-21	10.42	10.42	10.38	10.42	7689
2006-06-22	10.43	10.45	10.35	10.41	13994
2006-06-23	10.43	10.69	10.43	10.62	29049
2006-06-26	10.77	11.01	10.77	10.96	35704
2006-06-27	10.96	10.96	10.64	10.73	49356
2006-06-28	10.76	10.76	10.67	10.69	8743
2006-06-29	10.64	10.75	10.64	10.75	6989
2006-06-30	10.87	10.95	10.87	10.95	4889
2006-07-03	11.03	11.17	11.03	11.11	45155
2006-07-05	11.10	11.10	10.87	10.87	12243
2006-07-06	10.98	11.00	10.95	10.96	6643
2006-07-07	10.92	10.92	10.85	10.86	5593
2006-07-10	10.88	10.88	10.77	10.77	3839
2006-07-11	10.83	10.83	10.63	10.70	37450
2006-07-12	10.70	10.81	10.70	10.76	3839
2006-07-13	10.76	10.76	10.60	10.63	4543
2006-07-14	10.60	10.71	10.53	10.53	6297
2006-07-17	10.40	10.40	10.28	10.33	10493
2006-07-18	10.25	10.34	10.25	10.30	31500
2006-07-19	10.33	10.94	10.33	10.94	171543
2006-07-20	10.98	10.98	10.87	10.87	156141
2006-07-21	10.90	10.90	10.74	10.74	8743
2006-07-24	10.77	10.88	10.76	10.85	78413
2006-07-25	10.85	10.85	10.82	10.82	8393
2006-07-26	10.83	10.83	10.75	10.75	2792
2006-07-27	10.72	10.81	10.72	10.79	34650
2006-07-28	10.74	10.88	10.71	10.85	95569
2006-07-31	10.85	10.85	10.83	10.83	63711
2006-08-01	10.81	10.81	10.65	10.70	23795
2006-08-02	10.67	10.67	10.67	10.67	3139
2006-08-03	10.64	10.64	10.61	10.61	76313
2006-08-04	10.68	10.75	10.68	10.75	3839
2006-08-07	10.78	10.78	10.66	10.69	4889
2006-08-08	10.65	10.65	10.64	10.64	4889
2006-08-09	10.64	10.68	10.62	10.62	7689
2006-08-10	10.63	10.63	10.53	10.61	220210
2006-08-11	10.60	10.71	10.57	10.64	47252
2006-08-14	10.64	10.64	10.64	10.64	688
2006-08-15	10.69	10.70	10.64	10.64	6297
2006-08-16	10.64	10.94	10.64	10.90	40254
2006-08-17	10.85	10.94	10.85	10.88	52856
2006-08-18	10.94	10.96	10.87	10.91	182745
2006-08-21	10.97	11.00	10.97	10.97	4189
2006-08-22	11.00	11.01	10.89	10.89	5943
2006-08-23	10.91	10.97	10.88	10.91	66861
2006-08-24	10.94	10.96	10.93	10.95	8043
2006-08-25	10.91	11.00	10.91	10.97	60907
2006-08-28	11.01	11.01	10.95	11.00	8043
2006-08-29	11.00	11.17	10.91	11.17	87868
2006-08-30	11.20	11.25	11.14	11.16	8043
2006-08-31	11.18	11.35	11.15	11.33	12940
2006-09-01	11.34	11.49	11.32	11.45	15044
2006-09-05	11.48	11.51	11.45	11.48	7689
2006-09-06	11.42	11.47	11.40	11.40	36054
2006-09-07	11.42	11.42	11.04	11.26	1021967
2006-09-08	11.25	11.37	11.22	11.36	7689
2006-09-11	11.40	11.44	11.36	11.37	13294
2006-09-12	11.37	11.42	11.25	11.42	189053
2006-09-13	11.44	11.44	11.32	11.37	40254
2006-09-14	11.32	11.42	11.32	11.40	17494
2006-09-15	11.42	11.45	11.40	11.42	2092
2006-09-18	11.47	11.48	11.24	11.28	22398
2006-09-19	11.21	11.28	11.16	11.28	15394
2006-09-20	11.22	11.42	11.22	11.41	35704
2006-09-21	11.37	11.46	11.35	11.46	5943
2006-09-22	11.52	11.52	11.44	11.45	3489
2006-09-25	11.48	11.48	11.34	11.41	24499
2006-09-26	11.45	11.70	11.45	11.69	22398
2006-09-27	11.72	11.77	11.65	11.71	20648
2006-09-28	11.74	11.85	11.74	11.85	5243
2006-09-29	11.90	11.94	11.87	11.88	10143
2006-10-02	11.85	12.04	11.85	12.00	16794
2006-10-03	11.96	12.05	11.96	12.00	5593
2006-10-04	12.00	12.13	12.00	12.08	9439
2006-10-05	12.15	12.15	12.03	12.09	27999
2006-10-06	12.05	12.05	12.04	12.04	5243
2006-10-09	12.04	12.08	12.04	12.08	7689
2006-10-10	12.08	12.14	12.08	12.14	7689
2006-10-11	12.07	12.14	12.07	12.07	22745
2006-10-12	12.02	12.21	12.02	12.20	14694
2006-10-13	12.18	12.20	12.18	12.20	3139
2006-10-16	12.20	12.22	12.17	12.22	4889
2006-10-17	12.21	12.21	12.15	12.16	31146
2006-10-18	12.15	12.34	12.12	12.34	45505
2006-10-19	12.29	12.34	12.28	12.28	31846
2006-10-20	12.21	12.22	12.21	12.22	6297
2006-10-23	12.30	12.34	12.27	12.27	36404
2006-10-24	12.28	12.28	12.14	12.22	65808
2006-10-25	12.20	12.37	12.11	12.36	22745
2006-10-26	12.37	12.37	12.28	12.28	26599
2006-10-27	12.35	12.41	12.33	12.38	17494
2006-10-30	12.41	12.42	12.34	12.36	26599
2006-10-31	12.41	12.41	12.38	12.38	6989
2006-11-01	12.31	12.41	12.31	12.37	8043
2006-11-02	12.32	12.32	12.14	12.30	8393
2006-11-03	12.35	12.38	12.21	12.25	11190
2006-11-06	12.19	12.28	12.19	12.26	11893
2006-11-07	12.15	12.30	12.15	12.30	9439
2006-11-08	12.28	12.69	12.28	12.67	42701
2006-11-09	12.61	12.88	12.61	12.79	8743
2006-11-10	12.85	12.90	12.83	12.90	17140
2006-11-13	12.89	12.89	12.68	12.75	10843
2006-11-14	12.76	12.78	12.65	12.75	44455
2006-11-15	12.68	12.73	12.68	12.71	4889
2006-11-16	12.71	12.78	12.71	12.73	22398
2006-11-17	12.66	12.75	12.60	12.75	16794
2006-11-20	12.71	12.71	12.42	12.48	31846
2006-11-21	12.52	12.63	12.50	12.63	8043
2006-11-22	12.68	12.70	12.60	12.65	10493
2006-11-24	12.69	12.70	12.65	12.65	5593
2006-11-27	12.68	12.68	12.37	12.45	32896
2006-11-28	12.37	12.37	12.26	12.28	14694
2006-11-29	12.28	12.70	12.28	12.70	194303
2006-11-30	12.66	12.69	12.65	12.65	3139
2006-12-01	12.64	12.66	12.58	12.66	3489
2006-12-04	12.60	12.64	12.60	12.61	22745
2006-12-05	12.69	12.71	12.67	12.71	14344
2006-12-06	12.64	12.64	12.47	12.52	12243
2006-12-07	12.38	12.76	12.38	12.68	344498
2006-12-08	12.85	13.34	12.85	13.18	399116
2006-12-11	12.87	13.14	12.87	13.14	302136
2006-12-12	13.14	13.17	13.04	13.17	165942
2006-12-13	13.20	13.49	13.20	13.48	46555
2006-12-14	13.54	13.78	13.50	13.70	107824
2006-12-15	13.80	14.10	13.73	13.77	218810
2006-12-18	13.77	13.78	13.67	13.74	153341
2006-12-19	13.67	13.74	13.61	13.74	156488
2006-12-20	13.71	14.00	13.71	13.89	59161
2006-12-21	14.02	14.20	13.92	13.95	257673
2006-12-22	14.25	14.97	14.23	14.97	163492
2006-12-26	14.72	14.78	14.14	14.19	152287
2006-12-27	14.05	14.42	13.98	14.36	106424
2006-12-28	14.40	14.75	14.40	14.60	33250
2006-12-29	14.65	14.77	14.65	14.71	11190
2007-01-03	14.51	14.64	14.50	14.61	22045
2007-01-04	14.65	14.85	14.61	14.84	150541
2007-01-05	14.91	14.96	14.77	14.85	63711
2007-01-08	14.42	14.54	14.05	14.05	89972
2007-01-09	14.12	14.12	13.77	13.93	150891
2007-01-10	13.86	13.86	13.35	13.82	256972
2007-01-11	13.75	13.91	13.72	13.82	151591
2007-01-12	13.42	13.50	13.00	13.24	533913
2007-01-16	13.28	13.54	13.24	13.48	225461
2007-01-17	13.52	13.80	13.52	13.62	324542
2007-01-18	13.67	13.80	13.60	13.62	196050
2007-01-19	13.67	13.70	13.60	13.62	63011
2007-01-22	13.74	13.74	13.60	13.64	101166
2007-01-23	13.68	13.69	13.62	13.66	17844
2007-01-24	13.66	13.94	13.64	13.65	75263
2007-01-25	13.65	13.71	13.55	13.56	22398
2007-01-26	13.59	13.62	13.42	13.51	16448
2007-01-29	13.51	13.56	13.42	13.42	31500
2007-01-30	13.41	13.48	13.40	13.42	133735
2007-01-31	13.40	13.50	13.40	13.50	18544
2007-02-01	13.60	13.71	13.56	13.58	52156
2007-02-02	13.58	13.58	13.46	13.49	44455
2007-02-05	13.48	13.56	13.48	13.53	3839
2007-02-06	13.59	13.61	13.51	13.56	35000
2007-02-07	13.61	13.66	13.55	13.59	106778
2007-02-08	13.52	13.85	13.52	13.85	164546
2007-02-09	13.95	14.21	13.95	14.00	164896
2007-02-12	14.10	14.18	14.06	14.06	40254
2007-02-13	14.06	14.26	13.95	14.09	98369
2007-02-14	14.19	14.34	14.19	14.28	112025
2007-02-15	14.35	14.38	14.08	14.15	50059
2007-02-16	14.16	14.19	14.12	14.14	16098
2007-02-20	14.14	14.14	13.76	13.85	39204
2007-02-21	13.71	13.71	13.34	13.51	80167
2007-02-22	13.55	13.69	13.52	13.52	27999
2007-02-23	13.54	13.75	13.54	13.72	15748
2007-02-26	13.75	13.75	13.52	13.58	38500
2007-02-27	13.28	13.28	12.96	13.02	19244
2007-02-28	13.14	13.20	13.02	13.20	27645
2007-03-01	13.17	13.38	12.68	13.21	100469
2007-03-02	13.42	13.66	13.38	13.47	122880
2007-03-05	13.35	13.35	13.00	13.10	51806
2007-03-06	13.45	13.74	13.41	13.74	57057
2007-03-07	13.75	13.80	13.67	13.68	34650
2007-03-08	13.73	13.81	13.57	13.57	22745
2007-03-09	13.72	13.86	13.72	13.72	25899
2007-03-12	13.79	13.87	13.59	13.78	112025
2007-03-13	13.81	13.90	13.62	13.62	30449
2007-03-14	12.98	13.04	12.58	12.98	32896
2007-03-15	12.98	13.20	12.98	13.20	17140
2007-03-16	13.22	13.48	13.22	13.44	25199
2007-03-19	13.52	13.75	13.52	13.66	67915
2007-03-20	13.77	13.80	13.68	13.74	66508
2007-03-21	13.67	13.80	13.52	13.73	78067
2007-03-22	13.69	13.79	13.60	13.74	71758
2007-03-23	13.79	14.00	13.54	13.98	60907
2007-03-26	14.28	14.29	14.02	14.10	38500
2007-03-27	14.17	14.23	13.98	14.12	17140
2007-03-28	13.99	14.18	13.85	14.14	22398
2007-03-29	14.14	14.45	14.13	14.36	41301
2007-03-30	14.40	14.42	14.07	14.10	25899
2007-04-02	14.14	14.16	13.90	13.96	28345
2007-04-03	14.16	14.32	14.16	14.23	82617
2007-04-04	14.18	14.31	14.09	14.18	20995
2007-04-05	14.11	14.18	14.11	14.13	7689
2007-04-09	14.28	14.40	14.09	14.22	48655
2007-04-10	14.20	14.21	14.12	14.15	21698
2007-04-11	14.20	14.20	13.76	13.78	321395
2007-04-12	13.71	13.98	13.71	13.98	47602
2007-04-13	14.03	14.45	14.03	14.34	67915
2007-04-16	14.41	14.54	14.38	14.45	45855
2007-04-17	14.33	14.54	14.09	14.42	57057
2007-04-18	14.50	14.50	14.29	14.36	38851
2007-04-19	14.18	14.54	14.18	14.54	54956
2007-04-20	14.54	14.57	14.32	14.43	23449
2007-04-23	14.50	14.52	14.29	14.34	17140
2007-04-24	14.47	14.47	14.05	14.31	39904
2007-04-25	14.42	14.42	14.24	14.26	8043
2007-04-26	14.33	14.36	14.08	14.08	32896
2007-04-27	14.17	14.31	14.10	14.30	20294
2007-04-30	14.24	14.35	14.18	14.31	36404
2007-05-01	14.28	14.50	14.18	14.43	21345
2007-05-02	14.25	14.51	14.12	14.28	27997
2007-05-03	14.31	14.64	14.31	14.60	94170
2007-05-04	14.63	14.64	14.50	14.57	20997
2007-05-07	14.60	14.61	14.34	14.41	29753
2007-05-08	14.40	14.40	14.14	14.28	44100
2007-05-09	14.30	14.30	13.95	14.24	25898
2007-05-10	14.30	14.56	14.21	14.21	39552
2007-05-11	14.37	14.44	14.30	14.44	23449
2007-05-14	14.50	14.55	14.15	14.19	19244
2007-05-15	14.21	14.37	14.14	14.19	36054
2007-05-16	14.30	14.30	13.92	13.97	41301
2007-05-17	13.97	14.05	13.78	13.98	22046
2007-05-18	13.95	14.08	13.80	14.02	51804
2007-05-21	14.21	14.28	14.20	14.21	21346
2007-05-22	14.26	14.26	13.28	13.67	66861
2007-05-23	13.65	13.85	13.36	13.41	86820
2007-05-24	13.46	13.60	13.24	13.34	81915
2007-05-25	13.38	13.38	13.19	13.37	40955
2007-05-29	13.62	14.10	13.62	13.97	45157
2007-05-30	13.94	14.10	13.82	13.87	53210
2007-05-31	13.92	13.99	13.85	13.86	10844
2007-06-01	13.71	14.28	13.71	14.02	95569
2007-06-04	14.10	14.17	13.97	14.00	36054
2007-06-05	14.00	14.20	13.72	13.81	43404
2007-06-06	13.78	13.99	13.63	13.74	84367
2007-06-07	13.85	13.88	13.50	13.50	11894
2007-06-08	13.50	13.60	13.41	13.46	21696
2007-06-11	13.52	13.56	13.35	13.55	61956
2007-06-12	13.42	13.52	13.38	13.47	40598
2007-06-13	13.65	13.65	13.26	13.35	22396
2007-06-14	13.35	13.72	13.34	13.55	22746
2007-06-15	13.71	14.00	13.52	13.80	68260
2007-06-18	13.77	14.05	13.69	13.78	42704
2007-06-19	13.85	14.15	13.85	13.92	63363
2007-06-20	14.00	14.10	13.77	13.87	16795
2007-06-21	13.87	14.08	13.74	13.98	23795
2007-06-22	14.05	14.08	13.98	14.00	20997
2007-06-25	13.71	14.07	13.71	13.85	15745
2007-06-26	13.99	14.00	13.93	13.99	7688
2007-06-27	13.99	13.99	13.70	13.85	17141
2007-06-28	13.71	13.97	13.71	13.97	6646
2007-06-29	14.42	15.41	14.30	15.28	293031
2007-07-02	15.27	15.42	14.89	15.00	115524
2007-07-03	15.04	15.30	15.04	15.12	18544
2007-07-05	15.12	15.19	14.99	15.06	86820
2007-07-06	14.85	15.16	14.81	15.11	52857
2007-07-09	14.92	15.19	14.92	15.11	13293
2007-07-10	15.18	15.18	15.00	15.16	3490
2007-07-11	15.05	15.28	15.00	15.11	125680
2007-07-12	15.12	15.19	14.86	15.16	76664
2007-07-13	15.00	15.14	14.14	14.99	169795
2007-07-16	14.88	15.14	14.88	15.14	124977
2007-07-17	15.14	15.21	15.01	15.12	103976
2007-07-18	15.14	15.57	14.92	15.07	122182
2007-07-19	15.28	15.42	14.88	14.92	131631
2007-07-20	15.04	15.10	14.89	15.00	177146
2007-07-23	15.05	15.14	14.85	15.03	95919
2007-07-24	14.97	15.03	14.63	14.68	45853
2007-07-25	14.60	14.91	14.60	14.85	74565
2007-07-26	14.76	14.76	14.11	14.31	30799
2007-07-27	14.14	14.28	13.74	14.21	38503
2007-07-30	13.92	14.20	13.92	14.10	74211
2007-07-31	14.02	14.41	14.02	14.26	34297
2007-08-01	14.14	14.23	13.86	13.87	20997
2007-08-02	13.99	14.32	13.82	13.94	20647
2007-08-03	13.96	14.10	13.52	13.74	261878
2007-08-06	13.64	13.85	13.38	13.53	66161
2007-08-07	13.55	13.83	13.47	13.82	44803
2007-08-08	13.81	14.06	13.70	13.90	63709
2007-08-09	13.77	13.81	13.47	13.48	23449
2007-08-10	13.40	13.54	13.10	13.45	113425
2007-08-13	13.22	14.10	13.14	13.35	120429
2007-08-14	13.28	13.42	12.90	13.00	44100
2007-08-15	12.88	13.03	12.28	12.58	59161
2007-08-16	12.62	12.62	11.93	12.29	53210
2007-08-17	12.40	13.25	12.01	13.07	24499
2007-08-20	13.09	13.46	12.93	13.22	57058
2007-08-21	13.21	13.48	13.04	13.28	139331
2007-08-22	13.46	13.56	13.42	13.56	15745
2007-08-23	13.63	13.63	13.28	13.42	25898
2007-08-24	13.57	13.85	13.48	13.85	75960
2007-08-27	14.00	14.00	13.76	13.99	9441
2007-08-28	14.07	14.07	13.58	13.58	16445
2007-08-29	13.75	13.95	13.50	13.95	13293
2007-08-30	13.57	14.20	13.53	13.78	32548
2007-08-31	14.00	14.00	13.80	13.87	15046
2007-09-04	14.00	14.18	14.00	14.11	37100
2007-09-05	14.00	14.11	13.90	14.01	8042
2007-09-06	14.09	14.28	14.09	14.21	47952
2007-09-07	14.14	14.16	13.80	14.15	47602
2007-09-10	14.07	14.11	13.68	14.04	20647
2007-09-11	14.28	14.28	14.00	14.12	27647
2007-09-12	14.17	14.17	13.72	13.99	99774
2007-09-13	14.03	14.11	13.83	13.84	13993
2007-09-14	13.87	13.87	13.54	13.82	57058
2007-09-17	13.70	13.84	13.66	13.74	7688
2007-09-18	13.81	15.28	13.80	15.21	73869
2007-09-19	15.11	15.14	14.85	15.02	70367
2007-09-20	14.84	15.00	14.02	14.11	45507
2007-09-21	14.26	14.38	14.08	14.08	15396
2007-09-24	14.10	14.38	14.10	14.18	11894
2007-09-25	14.28	14.28	13.78	13.95	52153
2007-09-26	14.01	14.02	13.86	13.89	44100
2007-09-27	14.00	14.04	13.83	13.99	63709
2007-09-28	14.06	14.12	13.87	14.12	47252
2007-10-01	14.21	14.49	13.85	14.36	28347
2007-10-02	14.40	14.49	14.23	14.39	70709
2007-10-03	14.28	14.48	14.23	14.23	77717
2007-10-04	14.18	14.26	14.03	14.14	25548
2007-10-05	14.28	14.85	14.23	14.62	119729
2007-10-08	14.78	14.86	14.34	14.60	98022
2007-10-09	14.50	14.82	14.50	14.75	26598
2007-10-10	14.69	14.85	14.61	14.82	17495
2007-10-11	14.74	14.85	14.55	14.55	25898
2007-10-12	14.64	14.97	14.62	14.91	24499
2007-10-15	14.85	15.09	14.81	15.08	31499
2007-10-16	15.08	15.08	14.58	14.64	25198
2007-10-17	14.65	14.78	14.34	14.43	17844
2007-10-18	14.28	14.74	13.97	14.68	12943
2007-10-19	14.61	14.65	14.33	14.33	12597
2007-10-22	14.33	14.62	14.33	14.46	10491
2007-10-23	14.51	14.90	14.51	14.73	23449
2007-10-24	14.72	15.00	14.72	14.98	12597
2007-10-25	15.06	15.14	15.03	15.14	18194
2007-10-26	15.14	15.16	15.02	15.11	8392
2007-10-29	15.17	15.17	14.36	15.03	25198
2007-10-30	15.11	15.13	14.71	14.82	23096
2007-10-31	14.88	15.17	14.83	15.00	22046
2007-11-01	15.02	15.16	14.89	15.03	13293
2007-11-02	14.92	14.92	14.59	14.63	13993
2007-11-05	14.51	14.51	14.14	14.14	31845
2007-11-06	14.22	14.26	13.71	14.08	22396
2007-11-07	14.06	14.06	13.42	13.65	52857
2007-11-08	13.67	13.98	13.60	13.94	22746
2007-11-09	13.96	13.96	13.68	13.90	22746
2007-11-12	13.91	13.91	12.95	13.01	47952
2007-11-13	13.57	13.85	13.14	13.83	43051
2007-11-14	13.96	14.13	13.84	14.10	24848
2007-11-15	14.14	14.14	13.83	13.83	10844
2007-11-16	13.82	13.85	13.60	13.74	25898
2007-11-19	13.57	13.71	12.92	12.93	252421
2007-11-20	13.64	13.80	13.30	13.63	96622
2007-11-21	13.64	13.64	13.00	13.01	42005
2007-11-23	13.14	13.40	13.14	13.29	6296
2007-11-26	13.28	13.28	12.86	12.88	24145
2007-11-27	13.00	13.41	12.72	13.21	45157
2007-11-28	13.42	13.54	13.25	13.29	24145
2007-11-29	13.57	13.91	13.57	13.88	40256
2007-11-30	13.74	14.42	13.74	14.42	32239
2007-12-03	14.00	14.09	13.81	13.84	25198
2007-12-04	13.77	13.83	13.60	13.83	20647
2007-12-05	13.86	14.06	13.86	14.06	10491
2007-12-06	14.06	14.56	13.95	14.56	33252
2007-12-07	14.51	14.81	14.28	14.42	36750
2007-12-10	14.43	14.45	14.38	14.41	17495
2007-12-11	14.42	14.42	13.93	13.98	26598
2007-12-12	14.18	14.28	13.58	13.58	25898
2007-12-13	13.70	13.70	13.14	13.22	59161
2007-12-14	13.22	13.52	13.22	13.28	45157
2007-12-17	13.29	13.41	12.86	13.00	32898
2007-12-18	13.14	13.40	13.00	13.10	33252
2007-12-19	13.04	13.12	13.00	13.05	142133
2007-12-20	13.30	13.94	13.30	13.91	131285
2007-12-21	13.91	13.91	13.57	13.57	42005
2007-12-24	13.58	13.74	13.58	13.62	7688
2007-12-26	13.68	13.94	13.68	13.91	17141
2007-12-27	13.94	13.94	13.79	13.79	10491
2007-12-28	13.85	13.90	13.61	13.62	17141
2007-12-31	13.60	13.65	13.35	13.39	22046
2008-01-02	13.44	13.56	13.42	13.46	36404
2008-01-03	13.50	13.57	13.36	13.37	19700
2008-01-04	13.34	13.34	13.11	13.15	21306
2008-01-07	13.18	13.18	13.07	13.11	24848
2008-01-08	13.02	13.56	12.99	13.14	53906
2008-01-09	13.28	13.33	13.14	13.27	30100
2008-01-10	13.28	13.88	13.28	13.76	20997
2008-01-11	13.77	14.20	13.77	14.02	41651
2008-01-14	14.21	14.52	14.19	14.41	47602
2008-01-15	14.28	14.44	13.68	14.02	31145
2008-01-16	13.90	13.92	13.47	13.47	51804
2008-01-17	13.71	13.77	13.17	13.17	33252
2008-01-18	13.57	13.85	13.18	13.18	59864
2008-01-22	13.05	13.36	12.88	13.36	30799
2008-01-23	12.80	13.37	12.71	13.37	56709
2008-01-24	13.41	14.45	13.41	14.45	219162
2008-01-25	14.56	14.86	14.34	14.68	49355
2008-01-28	14.77	15.00	14.22	14.68	87523
2008-01-29	14.90	15.14	14.81	15.02	179948
2008-01-30	15.12	15.18	14.99	15.14	87866
2008-01-31	15.18	15.30	14.83	15.30	29400
2008-02-01	15.17	15.37	14.80	15.22	121479
2008-02-04	15.21	15.26	15.11	15.21	173993
2008-02-05	15.12	15.12	14.76	14.86	113779
2008-02-06	14.97	15.26	14.57	14.90	151590
2008-02-07	14.82	15.00	14.79	14.91	194302
2008-02-08	14.95	14.99	14.71	14.90	9795
2008-02-11	14.85	15.04	14.83	15.00	12943
2008-02-12	15.10	15.28	14.70	15.07	40955
2008-02-13	15.09	15.28	15.09	15.23	22046
2008-02-14	15.34	15.48	15.05	15.05	119729
2008-02-15	15.15	15.15	14.71	14.79	39902
2008-02-19	14.92	15.44	14.92	15.08	50058
2008-02-20	14.94	15.42	14.94	15.42	25198
2008-02-21	15.42	15.68	15.28	15.61	88569
2008-02-22	15.75	16.01	15.52	15.78	60211
2008-02-25	15.88	16.04	15.57	16.04	50758
2008-02-26	16.04	16.04	15.57	15.84	60560
2008-02-27	15.78	16.06	15.78	15.97	111672
2008-02-28	15.99	16.56	15.93	16.49	126380
2008-02-29	16.41	16.42	16.08	16.16	90664
2008-03-03	16.28	16.41	16.05	16.39	148787
2008-03-04	16.29	16.29	15.85	16.07	185895
2008-03-05	16.10	16.60	16.05	16.42	141084
2008-03-06	16.37	16.41	16.09	16.09	18544
2008-03-07	16.11	16.42	16.11	16.20	24848
2008-03-10	16.35	16.53	15.68	15.74	55306
2008-03-11	16.05	16.69	16.04	16.62	52503
2008-03-12	16.69	16.72	16.45	16.69	13639
2008-03-13	16.55	16.63	16.33	16.63	39902
2008-03-14	16.92	17.13	16.43	16.67	97668
2008-03-17	15.37	16.64	14.45	15.83	70367
2008-03-18	16.19	16.24	15.30	15.84	68260
2008-03-19	15.79	15.79	14.96	15.44	41301
2008-03-20	15.38	15.38	14.55	14.99	110627
2008-03-24	14.85	15.03	14.63	14.63	43404
2008-03-25	14.77	15.10	14.68	15.10	33252
2008-03-26	14.80	14.80	14.37	14.65	27997
2008-03-27	14.77	15.14	14.77	15.10	28347
2008-03-28	15.38	15.38	14.85	15.08	39206
2008-03-31	15.14	15.34	15.07	15.19	36750
2008-04-01	15.19	15.24	14.93	15.13	35704
2008-04-02	15.26	15.40	15.04	15.07	76664
2008-04-03	15.14	15.65	15.08	15.24	47245
2008-04-04	15.38	15.57	15.34	15.57	15745
2008-04-07	15.85	15.87	15.44	15.54	30799
2008-04-08	15.33	15.78	15.14	15.35	33602
2008-04-09	15.36	15.74	15.17	15.58	15396
2008-04-10	15.74	15.76	15.22	15.71	35704
2008-04-11	15.21	15.28	14.92	15.11	113620
2008-04-14	15.19	15.65	14.85	14.93	28277
2008-04-15	14.57	14.80	14.54	14.54	24145
2008-04-16	14.50	14.71	14.29	14.56	41301
2008-04-17	14.45	14.52	14.25	14.45	96803
2008-04-18	14.57	14.87	14.41	14.85	41301
2008-04-21	14.85	15.06	14.57	14.61	51804
2008-04-22	14.71	15.14	14.67	14.89	27297
2008-04-23	15.00	15.95	14.86	15.42	102919
2008-04-24	15.77	15.77	14.74	14.81	45661
2008-04-25	14.85	14.92	14.73	14.91	42796
2008-04-28	14.77	15.43	14.53	14.62	64313
2008-04-29	14.42	14.57	14.25	14.34	84529
2008-04-30	14.23	14.63	14.23	14.63	19244
2008-05-01	14.78	15.29	14.78	14.98	62402
2008-05-02	15.06	15.06	14.58	14.70	26222
2008-05-05	14.79	14.85	14.25	14.63	64582
2008-05-06	14.74	14.91	14.57	14.67	145425
2008-05-07	15.00	15.28	14.37	14.37	132493
2008-05-08	14.54	14.64	14.26	14.42	65598
2008-05-09	14.46	14.64	14.05	14.57	89210
2008-05-12	14.49	14.64	14.21	14.44	64077
2008-05-13	14.57	14.68	14.32	14.45	73165
2008-05-14	14.64	14.64	14.34	14.38	44634
2008-05-15	14.34	14.50	14.15	14.49	42704
2008-05-16	14.56	14.62	14.36	14.44	33668
2008-05-19	14.56	14.56	13.42	14.24	113539
2008-05-20	14.26	14.26	13.92	14.08	117277
2008-05-21	14.06	14.18	13.51	13.96	45761
2008-05-22	14.12	14.12	13.91	13.93	37825
2008-05-23	13.92	14.10	13.82	13.84	96508
2008-05-27	14.13	14.38	13.54	13.64	80191
2008-05-28	13.62	14.15	13.60	14.14	37862
2008-05-29	14.06	14.20	13.91	14.05	49355
2008-05-30	14.03	14.42	13.88	14.42	57213
2008-06-02	14.40	14.50	13.96	14.08	32202
2008-06-03	14.00	14.35	13.91	14.12	23832
2008-06-04	14.02	14.28	13.74	13.76	84227
2008-06-05	13.71	14.35	13.71	14.35	89972
2008-06-06	14.32	14.32	13.86	13.86	33719
2008-06-09	13.92	14.11	13.75	14.11	107769
2008-06-10	13.92	14.06	13.79	13.94	87328
2008-06-11	14.26	14.26	13.70	13.70	60277
2008-06-12	72.86	72.86	13.42	13.42	61426
2008-06-13	13.42	13.63	13.41	13.58	14228
2008-06-16	13.87	13.88	13.71	13.71	30766
2008-06-17	13.71	13.91	13.71	13.85	16754
2008-06-18	13.87	14.06	13.72	14.04	367523
2008-06-19	14.05	14.05	13.71	13.80	24499
2008-06-20	13.74	13.92	13.57	13.92	47153
2008-06-23	13.78	13.91	13.64	13.80	121011
2008-06-24	13.60	13.61	13.23	13.25	80515
2008-06-25	13.39	13.64	13.19	13.64	61827
2008-06-26	12.97	13.50	12.97	13.20	104595
2008-06-27	13.35	13.35	12.85	12.85	55659
2008-06-30	12.85	13.05	12.72	12.74	11190
2008-07-01	12.72	12.82	12.35	12.50	69413
2008-07-02	12.71	12.76	12.13	12.17	34820
2008-07-03	12.26	12.29	11.42	11.82	45853
2008-07-07	11.77	12.40	11.77	12.33	114467
2008-07-08	12.28	12.56	12.07	12.53	37729
2008-07-09	12.42	13.18	12.26	12.26	80515
2008-07-10	12.44	13.20	12.22	12.55	90730
2008-07-11	12.57	12.94	12.37	12.38	60759
2008-07-14	12.44	12.50	12.28	12.28	29418
2008-07-15	12.33	12.42	12.27	12.32	17925
2008-07-16	12.32	12.64	12.30	12.64	15396
2008-07-17	12.78	12.85	12.66	12.67	77013
2008-07-18	12.68	12.77	12.57	12.58	17126
2008-07-21	12.72	12.72	12.14	12.42	134172
2008-07-22	12.40	12.81	12.38	12.65	147035
2008-07-23	12.57	12.76	12.57	12.70	48655
2008-07-24	12.78	13.14	12.78	12.93	70882
2008-07-25	12.95	13.21	12.95	13.18	43603
2008-07-28	13.15	13.17	13.01	13.12	82795
2008-07-29	13.16	13.21	12.99	13.17	32548
2008-07-30	13.28	13.28	12.64	12.85	36875
2008-07-31	12.74	12.90	12.59	12.78	18194
2008-08-01	12.74	12.82	12.14	12.31	62446
2008-08-04	12.75	12.75	12.28	12.50	37542
2008-08-05	12.46	12.85	12.42	12.70	49182
2008-08-06	12.61	12.69	12.24	12.60	25548
2008-08-07	12.57	12.66	12.38	12.38	27470
2008-08-08	12.38	12.46	12.32	12.43	35424
2008-08-11	12.36	12.36	11.71	12.00	179771
2008-08-12	11.99	12.10	11.94	12.01	45606
2008-08-13	11.90	12.21	11.78	12.11	42704
2008-08-14	12.05	12.06	11.85	11.88	27647
2008-08-15	11.84	11.92	11.75	11.92	52662
2008-08-18	12.02	12.02	11.71	11.92	64055
2008-08-19	11.80	12.24	11.72	12.24	81650
2008-08-20	12.17	12.17	11.78	11.78	47952
2008-08-21	11.71	12.13	11.71	12.11	146401
2008-08-22	12.08	12.50	12.01	12.24	152278
2008-08-25	12.41	12.41	12.07	12.09	38536
2008-08-26	12.15	12.17	12.08	12.13	18610
2008-08-27	12.23	12.53	12.18	12.52	15035
2008-08-28	12.52	12.64	12.48	12.56	29753
2008-08-29	13.00	13.00	12.48	12.52	15432
2008-09-02	12.60	12.67	12.36	12.40	43772
2008-09-03	12.38	12.55	12.38	12.55	33771
2008-09-04	12.48	12.50	12.30	12.47	55306
2008-09-05	12.39	12.39	12.00	12.20	45706
2008-09-08	12.35	12.52	12.07	12.07	44350
2008-09-09	12.14	12.25	11.85	11.85	54256
2008-09-10	11.92	12.11	11.85	12.01	31499
2008-09-11	12.01	12.14	11.89	12.08	35947
2008-09-12	12.09	12.34	11.78	12.34	43982
2008-09-15	12.09	12.11	11.78	11.78	32548
2008-09-16	11.70	11.85	11.57	11.80	28428
2008-09-17	11.71	11.77	10.76	10.93	86223
2008-09-18	10.62	11.76	10.62	11.75	56053
2008-09-19	11.77	12.42	11.43	11.91	42097
2008-09-22	11.78	12.34	11.78	12.11	22613
2008-09-23	10.97	12.00	10.97	11.55	92498
2008-09-24	11.48	11.63	11.35	11.50	11544
2008-09-25	11.64	12.17	11.64	12.00	24848
2008-09-26	12.14	12.14	11.72	11.78	11665
2008-09-29	11.74	11.74	11.00	11.00	23456
2008-09-30	10.97	11.46	10.97	11.46	50555
2008-10-01	11.34	11.41	11.16	11.16	12597
2008-10-02	11.00	11.00	10.77	10.80	7688
2008-10-03	10.85	10.93	10.64	10.74	77794
2008-10-06	10.33	10.33	8.95	9.49	86801
2008-10-07	9.55	9.77	8.52	8.53	117955
2008-10-08	8.85	8.85	7.01	8.14	263583
2008-10-09	8.39	8.64	7.57	7.57	67807
2008-10-10	6.93	7.14	6.28	6.71	244235
2008-10-13	8.28	8.57	7.81	8.57	185549
2008-10-14	9.25	9.35	8.57	8.71	113734
2008-10-15	8.56	8.72	7.91	7.91	39206
2008-10-16	7.94	8.43	7.53	7.85	174586
2008-10-17	7.85	8.56	7.85	8.56	115524
2008-10-20	8.49	8.97	8.49	8.97	122893
2008-10-21	8.71	8.86	8.29	8.35	14692
2008-10-22	8.03	8.03	7.06	7.44	222053
2008-10-23	7.59	8.00	7.59	7.84	77916
2008-10-24	7.55	7.55	6.90	6.90	19811
2008-10-27	7.15	7.38	6.93	7.23	69314
2008-10-28	7.48	7.71	7.18	7.71	73511
2008-10-29	7.71	8.57	7.63	8.37	44332
2008-10-30	8.25	9.86	8.05	9.35	157006
2008-10-31	9.35	9.35	8.87	9.03	37656
2008-11-03	8.77	9.14	8.63	9.11	97756
2008-11-04	9.23	10.35	8.85	10.28	51980
2008-11-05	9.52	9.71	8.88	9.06	42351
2008-11-06	8.93	9.63	8.64	8.65	53122
2008-11-07	8.90	9.25	8.90	9.08	35001
2008-11-10	9.35	9.49	8.95	9.01	26432
2008-11-11	8.85	9.05	8.76	8.97	57754
2008-11-12	8.85	8.85	8.29	8.48	54072
2008-11-13	8.70	9.68	8.44	9.68	57754
2008-11-14	9.25	9.50	8.85	8.97	39552
2008-11-17	8.87	9.18	8.57	8.57	36989
2008-11-18	8.64	8.77	8.38	8.51	40256
2008-11-19	8.57	8.83	8.36	8.45	18633
2008-11-20	8.37	8.62	8.00	8.06	26947
2008-11-21	8.21	8.80	7.68	7.87	45765
2008-11-24	8.21	8.78	8.14	8.77	41139
2008-11-25	8.85	8.85	7.74	7.75	63886
2008-11-26	8.08	8.94	8.08	8.93	113668
2008-11-28	8.60	8.60	8.23	8.23	24145
2008-12-01	8.09	8.24	8.00	8.11	71052
2008-12-02	8.27	8.43	8.14	8.29	84301
2008-12-03	8.17	8.51	8.17	8.51	180544
2008-12-04	8.40	8.48	8.00	8.17	17141
2008-12-05	8.13	8.55	8.10	8.55	52857
2008-12-08	8.83	8.85	8.64	8.85	13639
2008-12-09	8.58	8.67	8.48	8.65	36054
2008-12-10	8.65	8.78	8.37	8.37	23096
2008-12-11	8.57	8.85	8.49	8.84	21346
2008-12-12	8.68	9.00	8.57	9.00	9971
2008-12-15	8.78	8.96	8.74	8.86	25898
2008-12-16	8.86	9.13	8.86	9.06	42145
2008-12-17	9.06	9.14	9.04	9.14	42005
2008-12-18	9.28	9.44	9.12	9.12	82975
2008-12-19	9.43	9.62	9.25	9.41	13993
2008-12-22	9.25	9.71	9.14	9.24	59647
2008-12-23	9.31	9.43	9.15	9.30	11894
2008-12-24	9.44	9.44	9.35	9.44	2437
2008-12-26	9.36	9.45	9.22	9.31	10844
2008-12-29	9.34	9.34	9.10	9.15	6646
2008-12-30	9.08	9.24	8.96	9.19	8403
2008-12-31	9.28	9.35	9.18	9.35	4890
2009-01-02	9.21	9.22	8.97	9.15	31116
2009-01-05	9.28	9.53	9.23	9.40	23589
2009-01-06	9.66	10.70	9.57	10.70	58458
2009-01-07	10.00	10.14	9.80	10.14	63709
2009-01-08	9.94	10.10	9.75	9.97	20997
2009-01-09	10.05	10.20	9.90	9.94	25898
2009-01-12	10.21	10.21	10.02	10.08	19071
2009-01-13	10.14	10.20	9.94	9.94	14379
2009-01-14	9.89	9.94	9.71	9.86	17141
2009-01-15	10.00	10.08	9.57	10.08	30118
2009-01-16	10.06	10.06	9.74	9.97	36404
2009-01-20	9.65	9.80	9.00	9.10	51299
2009-01-21	9.50	9.89	9.28	9.71	57581
2009-01-22	9.50	9.52	9.13	9.13	15223
2009-01-23	9.27	9.60	9.21	9.60	9095
2009-01-26	9.65	9.76	9.49	9.61	6992
2009-01-27	9.67	9.75	9.65	9.71	5593
2009-01-28	9.92	9.93	9.71	9.93	8742
2009-01-29	9.94	9.94	9.79	9.82	10491
2009-01-30	9.86	9.86	9.75	9.81	4713
2009-02-02	9.52	10.54	9.52	10.38	145105
2009-02-03	10.21	10.31	10.02	10.31	24252
2009-02-04	10.28	10.31	10.07	10.24	23236
2009-02-05	10.14	10.32	10.00	10.28	26598
2009-02-06	10.43	10.70	10.28	10.70	17844
2009-02-09	10.57	10.77	10.43	10.71	90038
2009-02-10	10.57	10.57	10.29	10.33	16095
2009-02-11	10.57	10.61	10.26	10.61	19119
2009-02-12	10.68	10.71	10.43	10.63	16095
2009-02-13	10.57	10.85	10.57	10.85	30100
2009-02-17	11.00	11.00	10.38	10.50	27124
2009-02-18	10.51	10.67	10.35	10.35	48618
2009-02-19	10.45	10.71	10.40	10.40	16095
2009-02-20	10.17	10.17	9.77	9.78	14692
2009-02-23	10.04	10.07	9.85	10.00	48309
2009-02-24	10.42	10.42	10.00	10.41	44373
2009-02-25	10.41	10.70	10.32	10.64	68260
2009-02-26	10.71	10.85	10.70	10.81	44976
2009-02-27	10.57	10.63	10.30	10.43	30100
2009-03-02	10.25	10.26	9.86	9.86	30100
2009-03-03	9.86	10.12	9.86	9.93	45853
2009-03-04	10.05	10.25	10.05	10.17	36750
2009-03-05	10.14	10.15	9.84	9.88	40639
2009-03-06	9.94	10.07	9.77	10.00	41058
2009-03-09	9.79	9.96	9.72	9.79	45661
2009-03-10	9.81	10.04	9.79	10.04	12244
2009-03-11	10.19	10.19	9.97	10.04	50058
2009-03-12	10.12	10.25	10.04	10.25	27654
2009-03-13	10.38	10.38	10.14	10.32	43224
2009-03-16	10.50	10.71	10.43	10.48	23781
2009-03-17	10.52	11.02	10.48	10.87	63624
2009-03-18	10.30	10.32	9.91	10.00	99774
2009-03-19	10.20	10.55	10.03	10.07	106093
2009-03-20	10.20	10.21	9.93	10.12	33524
2009-03-23	10.27	10.57	10.16	10.33	23611
2009-03-24	10.26	10.43	10.26	10.34	28372
2009-03-25	10.41	10.46	10.31	10.46	43717
2009-03-26	10.57	10.64	10.31	10.37	110627
2009-03-27	10.36	10.55	10.31	10.55	30888
2009-03-30	10.32	10.32	10.00	10.20	41651
2009-03-31	10.20	10.25	9.96	10.18	23449
2009-04-01	9.91	10.18	9.88	10.00	70083
2009-04-02	10.06	10.16	9.92	10.05	56620
2009-04-03	9.99	10.10	9.97	10.09	9548
2009-04-06	10.01	10.01	9.89	9.92	13993
2009-04-07	9.92	9.92	9.59	9.75	42027
2009-04-08	9.74	9.92	9.72	9.92	17141
2009-04-09	9.95	10.10	9.87	10.10	28766
2009-04-13	10.01	10.25	10.00	10.24	25548
2009-04-14	10.28	10.28	9.98	10.15	50769
2009-04-15	10.20	10.27	10.11	10.27	12943
2009-04-16	10.03	10.34	10.02	10.27	39295
2009-04-17	10.31	10.31	10.14	10.17	15116
2009-04-20	10.14	10.14	9.83	9.93	22783
2009-04-21	9.85	9.96	9.76	9.91	102448
2009-04-22	9.80	10.11	9.80	10.02	23361
2009-04-23	9.98	10.00	9.83	9.96	12472
2009-04-24	9.85	10.01	9.57	9.88	68050
2009-04-27	9.87	9.87	9.72	9.80	9194
2009-04-28	9.77	10.00	9.57	9.97	61227
2009-04-29	9.96	10.36	9.96	10.28	11544
2009-04-30	10.39	10.49	10.14	10.35	21575
2009-05-01	10.49	10.61	10.41	10.45	6646
2009-05-04	10.36	10.69	10.29	10.57	74428
2009-05-05	10.57	10.58	10.22	10.57	56635
2009-05-06	10.61	10.69	10.57	10.63	45787
2009-05-07	10.77	10.99	10.66	10.85	35704
2009-05-08	11.00	11.09	10.85	10.93	42005
2009-05-11	10.99	10.99	10.69	10.77	24848
2009-05-12	10.85	11.06	10.84	11.05	23136
2009-05-13	10.91	10.91	10.71	10.72	15267
2009-05-14	10.73	11.00	10.73	11.00	18463
2009-05-15	11.14	11.21	11.10	11.10	7688
2009-05-18	11.16	11.74	11.00	11.71	24499
2009-05-19	11.64	11.71	11.46	11.51	39552
2009-05-20	11.60	11.81	11.51	11.59	42321
2009-05-21	11.54	11.54	11.42	11.45	12943
2009-05-22	11.42	11.76	11.42	11.76	11559
2009-05-26	11.97	11.97	11.57	11.80	62074
2009-05-27	11.36	11.71	11.36	11.48	33416
2009-05-28	11.55	11.82	11.44	11.82	22044
2009-05-29	11.71	12.08	11.71	11.88	38838
2009-06-01	11.71	12.00	11.64	11.82	82757
2009-06-02	11.81	11.82	11.50	11.55	61604
2009-06-03	11.50	11.53	11.36	11.44	15131
2009-06-04	11.44	11.58	11.44	11.50	11190
2009-06-05	11.50	11.63	11.49	11.51	13294
2009-06-08	11.69	11.69	11.48	11.54	13993
2009-06-09	11.61	11.71	11.55	11.55	11721
2009-06-10	11.64	11.78	11.58	11.58	14653
2009-06-11	11.71	12.00	11.71	11.98	18545
2009-06-12	11.64	12.00	11.60	12.00	67229
2009-06-15	11.83	11.84	11.43	11.48	39841
2009-06-16	11.64	11.78	11.49	11.68	25315
2009-06-17	11.78	11.78	11.50	11.61	24145
2009-06-18	11.80	11.92	11.59	11.74	27320
2009-06-19	11.80	12.04	11.72	12.01	20007
2009-06-22	11.97	11.97	11.66	11.72	22233
2009-06-23	11.67	11.74	11.53	11.60	27809
2009-06-24	11.58	11.68	11.50	11.63	14692
2009-06-25	11.69	12.25	11.69	12.25	20667
2009-06-26	12.28	12.39	12.18	12.26	19244
2009-06-29	12.28	12.42	12.28	12.42	4234
2009-06-30	12.44	12.50	12.02	12.15	21470
2009-07-01	12.25	12.25	12.11	12.17	19597
2009-07-02	12.00	12.02	11.76	12.02	39748
2009-07-06	11.92	11.98	11.82	11.98	19911
2009-07-07	11.89	12.03	11.80	11.81	25201
2009-07-08	11.81	11.84	11.42	11.57	19933
2009-07-09	11.60	11.72	11.56	11.63	10844
2009-07-10	11.57	11.78	11.56	11.72	49008
2009-07-13	12.85	12.85	11.56	11.67	15078
2009-07-14	11.68	12.19	11.68	12.07	26928
2009-07-15	12.07	12.68	12.07	12.68	21042
2009-07-16	12.64	12.93	12.64	12.91	12770
2009-07-17	12.88	12.88	12.61	12.74	12595
2009-07-20	12.95	13.05	12.82	13.00	31287
2009-07-21	13.06	13.26	12.86	12.98	35057
2009-07-22	12.96	12.96	12.75	12.89	12673
2009-07-23	13.26	13.26	12.84	12.90	49775
2009-07-24	12.93	12.93	12.71	12.90	10494
2009-07-27	12.99	12.99	12.71	12.81	31529
2009-07-28	12.71	12.71	12.57	12.67	31986
2009-07-29	12.62	12.67	12.50	12.56	14000
2009-07-30	12.60	12.77	12.60	12.67	12245
2009-07-31	12.72	12.72	12.53	12.71	88589
2009-08-03	12.86	13.14	12.86	13.00	46119
2009-08-04	13.38	13.43	13.01	13.40	39409
2009-08-05	13.42	13.42	13.15	13.34	17022
2009-08-06	13.29	13.29	13.07	13.12	18705
2009-08-07	13.21	13.26	13.05	13.20	13975
2009-08-10	13.04	13.16	13.00	13.04	17846
2009-08-11	13.11	13.28	13.01	13.20	18545
2009-08-12	13.14	13.40	13.14	13.33	10494
2009-08-13	13.35	13.67	13.34	13.67	22059
2009-08-14	13.57	13.57	13.21	13.40	11543
2009-08-17	13.22	13.22	12.85	12.93	43048
2009-08-18	13.10	13.14	12.87	12.98	17496
2009-08-19	12.89	13.08	12.89	12.99	3531
2009-08-20	13.14	13.38	13.06	13.16	21028
2009-08-21	13.47	13.47	12.87	13.01	47367
2009-08-24	13.22	13.24	12.71	12.88	97343
2009-08-25	12.92	13.12	12.83	12.95	38246
2009-08-26	12.85	12.85	12.35	12.48	32995
2009-08-27	11.97	12.50	11.97	12.42	143248
2009-08-28	12.44	12.70	12.44	12.58	44642
2009-08-31	12.43	12.44	12.22	12.22	28783
2009-09-01	12.00	12.45	12.00	12.14	59043
2009-09-02	12.04	12.29	12.04	12.27	48206
2009-09-03	12.31	12.54	12.25	12.53	51609
2009-09-04	12.57	12.75	12.53	12.67	46536
2009-09-08	12.83	12.83	12.53	12.68	37611
2009-09-09	12.68	12.78	12.66	12.72	27124
2009-09-10	12.64	13.00	12.56	12.89	187413
2009-09-11	12.82	12.90	12.74	12.87	15784
2009-09-14	12.85	12.91	12.65	12.78	17361
2009-09-15	12.77	12.85	12.64	12.79	41089
2009-09-16	12.79	12.92	12.76	12.80	45716
2009-09-17	12.80	13.18	12.80	12.94	107809
2009-09-18	13.01	13.82	13.01	13.78	186760
2009-09-21	13.52	13.83	13.36	13.71	204463
2009-09-22	13.85	14.05	13.71	13.82	191964
2009-09-23	13.91	13.91	13.57	13.57	28643
2009-09-24	13.70	13.72	13.36	13.43	24623
2009-09-25	13.34	13.57	13.21	13.56	38503
2009-09-28	13.60	13.81	13.57	13.80	17143
2009-09-29	13.86	13.86	13.60	13.68	15131
2009-09-30	13.67	13.67	13.46	13.57	15377
2009-10-01	13.58	13.58	13.23	13.28	18545
2009-10-02	13.14	13.28	13.05	13.28	32549
2009-10-05	13.34	13.34	13.11	13.20	20236
2009-10-06	13.65	13.65	13.22	13.30	54548
2009-10-07	13.29	13.34	13.18	13.32	14061
2009-10-08	13.27	13.57	13.26	13.40	48366
2009-10-09	13.14	13.43	13.14	13.43	18195
2009-10-12	13.51	13.71	13.51	13.70	13009
2009-10-13	13.68	13.68	13.49	13.54	24848
2009-10-14	13.85	13.94	13.44	13.70	30887
2009-10-15	13.60	13.60	13.20	13.42	42245
2009-10-16	13.42	13.63	13.35	13.53	22390
2009-10-19	13.65	13.70	13.44	13.52	48163
2009-10-20	13.78	13.78	13.36	13.54	21381
2009-10-21	13.62	13.65	13.45	13.60	23450
2009-10-22	13.28	13.85	13.28	13.76	88774
2009-10-23	14.14	14.14	13.70	13.77	47471
2009-10-26	13.81	13.91	13.68	13.68	30081
2009-10-27	13.85	13.85	13.68	13.71	46657
2009-10-28	13.73	13.73	13.34	13.40	56977
2009-10-29	13.50	13.69	13.36	13.68	33252
2009-10-30	13.65	13.84	13.13	13.28	47246
2009-11-02	13.35	13.49	13.14	13.21	43961
2009-11-03	13.22	13.26	13.11	13.18	41642
2009-11-04	13.43	13.55	13.16	13.16	38503
2009-11-05	13.40	13.64	13.29	13.64	15395
2009-11-06	13.65	13.84	13.65	13.84	31201
2009-11-09	13.92	14.43	13.92	14.25	43443
2009-11-10	14.36	14.48	14.28	14.48	25850
2009-11-11	14.48	14.85	14.15	14.45	120283
2009-11-12	14.48	14.48	14.23	14.25	34957
2009-11-13	14.35	14.70	14.33	14.70	28048
2009-11-16	14.70	14.70	14.36	14.48	33470
2009-11-17	14.48	14.62	14.31	14.31	54987
2009-11-18	14.34	14.52	14.23	14.40	137401
2009-11-19	14.45	14.46	13.86	14.34	68959
2009-11-20	14.19	14.71	14.19	14.69	193270
2009-11-23	15.02	15.41	14.82	15.14	163912
2009-11-24	15.19	15.36	14.77	14.83	158922
2009-11-25	14.97	14.97	14.48	14.71	48420
2009-11-27	13.45	14.63	13.45	14.55	28051
2009-11-30	14.69	14.85	14.55	14.81	140319
2009-12-01	14.85	14.88	14.69	14.69	42352
2009-12-02	14.66	14.69	14.30	14.32	27705
2009-12-03	14.38	14.85	14.38	14.52	84679
2009-12-04	14.71	14.99	14.65	14.81	52543
2009-12-07	14.80	14.92	14.66	14.86	48973
2009-12-08	14.78	14.81	14.42	14.51	21138
2009-12-09	14.51	14.96	14.51	14.92	43897
2009-12-10	15.05	15.42	15.04	15.22	71585
2009-12-11	15.21	15.42	15.02	15.26	21698
2009-12-14	15.28	15.34	14.82	15.19	49087
2009-12-15	15.11	15.21	14.88	15.01	38567
2009-12-16	15.12	15.19	14.99	15.05	27416
2009-12-17	14.94	15.04	14.71	15.03	34183
2009-12-18	15.03	15.03	14.64	14.64	147768
2009-12-21	14.82	15.03	14.71	14.86	54266
2009-12-22	14.97	15.11	14.70	14.91	24356
2009-12-23	15.14	15.14	14.78	14.91	27470
2009-12-24	15.08	15.28	15.05	15.09	17511
2009-12-28	15.14	15.21	15.01	15.09	15242
2009-12-29	15.11	15.17	14.98	15.05	8743
2009-12-30	15.05	15.28	15.05	15.09	14799
2009-12-31	15.08	15.42	15.08	15.39	14692
2010-01-04	15.35	15.73	15.26	15.69	34272
2010-01-05	15.62	15.77	15.60	15.77	21170
2010-01-06	15.84	16.49	15.84	16.43	56899
2010-01-07	16.53	17.11	16.43	17.11	119009
2010-01-08	17.11	17.14	16.85	16.89	25544
2010-01-11	16.95	17.07	16.23	16.79	149958
2010-01-12	16.79	16.79	16.41	16.57	37982
2010-01-13	16.66	17.11	16.51	17.11	89566
2010-01-14	16.98	17.28	16.80	16.89	101003
2010-01-15	16.92	17.27	16.85	17.17	35079
2010-01-19	17.49	17.85	17.31	17.79	51673
2010-01-20	17.67	18.14	17.53	17.96	62538
2010-01-21	17.95	18.01	17.01	17.26	80021
2010-01-22	17.35	17.35	16.57	16.71	49358
2010-01-25	16.77	16.94	16.58	16.73	38150
2010-01-26	16.00	16.71	16.00	16.57	71852
2010-01-27	16.23	16.27	15.42	15.61	109207
2010-01-28	15.72	15.78	15.07	15.37	380954
2010-01-29	15.59	16.00	15.59	15.78	61022
2010-02-01	15.94	16.10	15.62	15.79	28344
2010-02-02	16.22	16.36	15.98	16.18	36769
2010-02-03	15.71	16.24	15.71	16.21	133178
2010-02-04	16.12	16.12	15.34	15.34	106129
2010-02-05	15.55	15.71	15.26	15.61	141707
2010-02-08	15.73	16.71	15.69	16.07	222962
2010-02-09	16.35	16.82	16.31	16.59	209315
2010-02-10	16.72	16.86	16.47	16.60	41653
2010-02-11	16.69	17.23	16.62	17.23	90176
2010-02-12	17.23	17.46	17.09	17.34	45766
2010-02-16	17.34	17.42	17.14	17.14	48762
2010-02-17	17.29	17.42	17.18	17.38	15570
2010-02-18	17.21	17.39	16.91	17.24	29307
2010-02-19	17.26	17.35	17.14	17.33	33373
2010-02-22	17.36	17.60	17.28	17.43	152587
2010-02-23	17.19	17.79	17.16	17.16	89445
2010-02-24	17.19	17.32	16.95	16.95	42405
2010-02-25	16.95	17.46	16.83	16.95	45466
2010-02-26	17.07	17.71	17.07	17.71	39131
2010-03-01	17.05	17.42	16.98	17.27	87369
2010-03-02	17.41	17.89	17.30	17.81	59481
2010-03-03	17.89	17.97	17.42	17.61	130274
2010-03-04	17.77	18.19	17.77	18.03	27727
2010-03-05	18.19	18.19	17.74	17.93	86816
2010-03-08	18.02	18.28	18.02	18.25	34747
2010-03-09	18.25	18.47	18.03	18.15	61033
2010-03-10	18.32	18.38	18.02	18.23	144789
2010-03-11	18.14	18.50	18.14	18.39	76354
2010-03-12	18.51	18.54	18.36	18.40	52707
2010-03-15	18.48	18.68	18.22	18.35	93647
2010-03-16	18.51	18.51	18.16	18.16	141397
2010-03-17	17.17	17.28	16.71	16.87	119013
2010-03-18	17.08	17.08	16.69	16.94	42691
2010-03-19	16.94	16.94	16.17	16.76	93223
2010-03-22	16.61	17.12	16.43	16.76	102101
2010-03-23	16.77	16.85	16.64	16.71	31590
2010-03-24	16.64	16.64	16.41	16.48	89192
2010-03-25	16.47	16.78	16.44	16.65	76468
2010-03-26	16.71	16.71	16.16	16.27	55101
2010-03-29	16.45	16.52	16.21	16.39	48470
2010-03-30	16.43	16.65	16.40	16.57	45855
2010-03-31	16.62	16.94	16.52	16.53	87373
2010-04-01	16.28	16.80	16.28	16.71	31051
2010-04-05	16.99	17.20	16.81	17.08	74106
2010-04-06	17.14	17.29	17.09	17.26	74873
2010-04-07	17.36	17.40	17.11	17.17	46023
2010-04-08	17.04	17.69	17.04	17.60	77452
2010-04-09	17.76	17.85	17.55	17.73	30006
2010-04-12	17.73	17.75	17.49	17.71	38367
2010-04-13	17.77	17.89	17.70	17.83	29489
2010-04-14	17.97	18.06	17.76	17.94	31793
2010-04-15	17.88	17.88	17.69	17.79	9121
2010-04-16	17.65	17.99	17.35	17.60	28800
2010-04-19	17.46	17.54	17.15	17.30	36919
2010-04-20	17.44	17.65	17.31	17.46	13476
2010-04-21	17.46	17.90	17.40	17.64	35032
2010-04-22	17.64	17.75	17.39	17.59	47282
2010-04-23	17.74	17.88	17.44	17.79	10380
2010-04-26	17.74	17.76	17.43	17.44	59941
2010-04-27	18.09	18.09	16.95	17.15	39038
2010-04-28	17.28	17.85	17.14	17.30	42209
2010-04-29	17.58	17.88	17.58	17.77	32582
2010-04-30	17.79	18.05	17.73	17.75	20732
2010-05-03	18.03	18.57	17.45	18.57	91336
2010-05-04	18.33	18.33	17.28	17.29	116313
2010-05-05	16.71	17.43	16.71	17.14	88603
2010-05-06	17.15	17.23	16.57	16.72	56888
2010-05-07	16.57	16.84	16.15	16.48	88896
2010-05-10	17.07	17.37	16.63	17.15	19879
2010-05-11	17.10	17.24	17.02	17.09	19897
2010-05-12	17.24	17.39	17.10	17.11	19269
2010-05-13	16.97	17.19	16.83	16.98	15748
2010-05-14	16.75	17.04	16.47	16.77	24720
2010-05-17	16.73	16.90	16.28	16.41	26410
2010-05-18	16.45	16.73	16.31	16.42	62831
2010-05-19	16.28	16.79	15.99	16.79	47806
2010-05-20	16.73	16.73	16.17	16.51	87380
2010-05-21	16.41	16.53	16.21	16.40	15103
2010-05-24	16.41	16.71	16.41	16.54	21506
2010-05-25	16.14	16.25	15.86	16.07	121499
2010-05-26	16.08	16.72	16.08	16.39	56132
2010-05-27	16.43	16.99	16.43	16.92	38963
2010-05-28	16.83	16.99	16.59	16.60	24877
2010-06-01	16.60	17.24	16.60	16.96	46461
2010-06-02	17.12	17.40	17.12	17.40	17928
2010-06-03	17.51	17.65	17.29	17.42	21381
2010-06-04	17.31	17.31	16.98	17.01	12595
2010-06-07	16.97	17.11	16.79	16.79	21984
2010-06-08	16.74	17.07	16.73	16.98	8393
2010-06-09	17.21	17.40	17.11	17.14	19269
2010-06-10	17.32	17.57	17.32	17.57	9299
2010-06-11	17.42	17.85	17.27	17.85	13583
2010-06-14	18.85	18.85	17.28	17.60	10469
2010-06-15	17.79	17.80	17.67	17.78	17828
2010-06-16	17.78	18.21	17.68	18.21	75854
2010-06-17	18.37	18.37	17.85	18.06	7794
2010-06-18	17.97	18.04	17.57	17.57	37226
2010-06-21	17.83	18.26	17.83	18.21	37518
2010-06-22	18.35	18.35	18.03	18.17	35350
2010-06-23	18.25	18.25	17.78	17.85	17068
2010-06-24	17.82	18.11	17.71	18.11	20896
2010-06-25	18.05	18.48	18.05	18.39	26628
2010-06-28	18.91	18.91	18.25	18.75	22740
2010-06-29	18.42	18.42	17.61	17.61	31840
2010-06-30	17.61	17.92	17.05	17.05	27984
2010-07-01	16.95	17.51	16.91	17.42	36723
2010-07-02	17.38	17.81	17.24	17.81	18420
2010-07-06	18.01	18.92	17.91	18.05	51726
2010-07-07	18.17	18.43	18.16	18.28	20685
2010-07-08	18.44	18.87	18.20	18.38	40736
2010-07-09	18.50	18.99	18.46	18.99	17311
2010-07-12	19.25	19.25	18.59	18.76	44321
2010-07-13	18.97	19.99	18.97	19.99	214808
2010-07-14	19.74	20.44	19.58	20.14	63566
2010-07-15	20.14	20.14	19.86	20.00	44089
2010-07-16	19.99	20.56	19.91	20.02	16280
2010-07-19	20.00	20.66	19.85	20.64	49572
2010-07-20	20.57	21.16	20.28	21.04	64604
2010-07-21	21.31	21.54	21.00	21.25	39470
2010-07-22	21.59	21.78	20.66	21.14	79207
2010-07-23	21.30	21.44	20.99	21.28	38136
2010-07-26	21.64	21.83	21.14	21.70	106557
2010-07-27	21.89	21.89	21.31	21.45	31315
2010-07-28	21.78	21.78	20.92	21.14	34800
2010-07-29	21.14	21.71	21.14	21.45	27167
2010-07-30	21.25	21.77	20.88	21.61	25098
2010-08-02	21.99	22.27	21.84	22.02	73104
2010-08-03	22.49	22.53	21.97	22.05	67072
2010-08-04	21.92	22.96	21.92	22.85	41446
2010-08-05	22.85	23.10	22.38	22.85	46918
2010-08-06	22.92	23.12	22.54	23.06	36998
2010-08-09	23.93	23.93	23.06	23.13	17407
2010-08-10	23.23	23.42	22.91	23.05	81915
2010-08-11	22.83	22.83	21.90	22.14	32079
2010-08-12	22.40	22.40	21.92	22.36	21202
2010-08-13	22.36	22.97	22.36	22.60	27463
2010-08-16	22.60	23.04	22.48	22.84	37005
2010-08-17	22.88	22.92	22.41	22.61	29414
2010-08-18	22.62	22.96	22.50	22.51	39002
2010-08-19	22.28	22.55	21.66	21.90	33998
2010-08-20	21.83	22.08	21.54	22.08	20646
2010-08-23	22.06	22.35	21.93	22.25	37258
2010-08-24	22.09	22.39	21.94	22.28	13469
2010-08-25	22.26	22.26	21.64	21.85	17889
2010-08-26	22.06	22.28	22.06	22.12	45134
2010-08-27	22.39	22.53	22.20	22.31	26450
2010-08-30	22.48	22.96	22.48	22.72	45452
2010-08-31	23.14	23.18	22.78	23.18	52850
2010-09-01	23.54	23.62	22.86	23.18	38004
2010-09-02	23.24	23.24	22.89	23.10	33844
2010-09-03	23.38	23.42	22.85	23.42	40340
2010-09-07	23.27	23.27	22.65	22.80	54184
2010-09-08	23.06	23.14	22.79	22.89	30277
2010-09-09	23.14	23.31	22.96	23.22	17496
2010-09-10	23.39	23.74	23.27	23.74	25633
2010-09-13	24.07	24.07	23.69	23.79	41271
2010-09-14	24.07	25.13	23.96	24.76	92399
2010-09-15	24.87	25.12	24.71	25.06	34936
2010-09-16	25.13	25.35	24.64	24.82	23571
2010-09-17	25.28	25.28	24.08	24.09	39284
2010-09-20	24.25	24.81	24.23	24.58	31351
2010-09-21	24.77	25.32	24.77	24.94	28137
2010-09-22	25.16	25.16	24.67	24.85	14907
2010-09-23	24.81	24.87	24.51	24.77	13712
2010-09-24	24.76	25.47	24.76	25.25	16176
2010-09-27	25.42	26.06	25.22	25.57	94154
2010-09-28	25.57	25.77	25.51	25.59	30655
2010-09-29	25.57	25.76	25.34	25.76	19826
2010-09-30	25.35	25.67	25.13	25.67	40686
2010-10-01	25.64	26.25	25.54	26.03	47981
2010-10-04	26.30	26.30	24.99	25.12	30905
2010-10-05	25.48	26.22	25.13	25.62	68845
2010-10-06	25.82	25.82	25.28	25.32	28294
2010-10-07	25.39	25.51	24.78	24.87	40454
2010-10-08	24.78	25.05	24.77	25.02	26485
2010-10-11	25.15	25.20	24.74	24.98	13241
2010-10-12	25.25	25.68	25.21	25.68	45559
2010-10-13	26.02	26.37	25.67	26.37	94364
2010-10-14	26.50	26.50	25.71	26.35	38535
2010-10-15	26.35	26.35	25.45	25.73	32507
2010-10-18	25.55	25.63	25.29	25.42	36366
2010-10-19	25.29	25.38	24.44	24.78	147175
2010-10-20	24.72	25.09	24.71	25.05	20881
2010-10-21	25.35	25.35	24.68	24.68	23521
2010-10-22	23.71	24.96	23.71	24.52	97386
2010-10-25	24.71	25.96	24.71	25.13	51402
2010-10-26	25.05	25.13	24.48	24.57	20639
2010-10-27	24.55	24.73	24.22	24.51	38567
2010-10-28	24.72	24.90	24.16	24.57	16583
2010-10-29	24.78	24.82	24.39	24.56	20061
2010-11-01	24.57	25.13	24.56	24.60	7533
2010-11-02	24.91	25.11	24.71	24.83	14678
2010-11-03	24.92	24.92	24.10	24.85	37572
2010-11-04	24.93	25.42	24.93	25.05	73675
2010-11-05	25.23	25.36	24.88	25.21	44649
2010-11-08	25.04	25.23	24.42	24.82	36077
2010-11-09	24.96	25.18	24.80	24.90	49896
2010-11-10	25.01	25.21	24.89	25.21	31511
2010-11-11	25.12	25.12	24.79	24.98	8364
2010-11-12	24.73	24.73	24.44	24.61	6506
2010-11-15	24.52	24.70	24.28	24.38	21566
2010-11-16	24.35	24.66	24.23	24.35	49179
2010-11-17	24.46	24.89	24.46	24.69	17275
2010-11-18	24.90	25.13	24.28	24.59	80691
2010-11-19	24.52	25.38	24.52	25.38	24880
2010-11-22	25.13	25.80	25.13	25.46	21552
2010-11-23	25.16	25.16	24.68	24.79	33744
2010-11-24	25.07	25.07	24.56	24.77	19929
2010-11-26	24.82	25.02	24.69	24.69	12217
2010-11-29	24.68	24.85	24.41	24.76	9991
2010-11-30	24.63	24.63	24.16	24.32	26906
2010-12-01	24.46	24.99	24.46	24.77	50399
2010-12-02	24.80	25.35	24.80	25.29	25244
2010-12-03	25.34	25.40	25.08	25.33	9196
2010-12-06	25.18	25.35	24.85	25.05	17646
2010-12-07	25.33	25.59	25.29	25.33	16255
2010-12-08	25.09	25.18	24.85	25.17	44128
2010-12-09	25.20	25.52	25.20	25.21	8372
2010-12-10	25.35	25.77	25.12	25.12	41945
2010-12-13	25.19	25.38	25.13	25.15	50446
2010-12-14	25.28	25.63	25.23	25.29	32671
2010-12-15	25.18	25.70	24.96	25.25	30484
2010-12-16	25.33	25.55	25.33	25.51	18281
2010-12-17	25.42	25.58	25.13	25.13	16683
2010-12-20	25.40	25.71	25.40	25.52	30074
2010-12-21	25.49	26.61	25.49	26.42	55383
2010-12-22	26.30	26.30	25.13	25.15	97735
2010-12-23	25.29	25.33	25.05	25.14	15738
2010-12-27	25.18	25.18	24.95	24.95	11753
2010-12-28	25.05	25.28	25.05	25.09	19487
2010-12-29	25.12	25.21	24.85	25.08	43897
2010-12-30	24.94	25.38	24.94	25.13	8347
2010-12-31	25.20	25.24	25.10	25.24	8158
2011-01-03	25.37	26.18	25.37	25.81	101684
2011-01-04	25.71	25.71	25.01	25.01	41692
2011-01-05	25.05	25.25	24.93	25.15	37283
2011-01-06	25.32	25.68	25.32	25.54	99223
2011-01-07	25.63	25.73	25.43	25.70	92352
2011-01-10	25.69	25.73	24.68	24.73	255352
2011-01-11	24.74	25.08	24.74	24.81	131723
2011-01-12	24.82	25.13	24.82	25.11	85999
2011-01-13	25.31	25.42	25.25	25.26	25401
2011-01-14	25.33	25.72	25.33	25.69	59834
2011-01-18	25.63	25.65	25.42	25.55	348154
2011-01-19	25.45	25.68	25.45	25.58	67654
2011-01-20	25.45	25.45	25.06	25.38	177414
2011-01-21	25.15	25.15	24.88	24.99	102772
2011-01-24	24.85	24.91	24.73	24.74	125452
2011-01-25	24.81	24.81	23.97	24.15	114675
2011-01-26	24.33	24.52	24.25	24.40	59895
2011-01-27	24.47	24.47	24.08	24.21	85914
2011-01-28	24.42	24.56	24.04	24.13	89081
2011-01-31	23.99	24.39	23.99	24.11	100553
2011-02-01	24.59	24.87	24.35	24.47	61600
2011-02-02	24.40	24.45	23.79	23.91	42238
2011-02-03	23.73	23.80	22.92	23.38	76603
2011-02-04	23.50	23.81	23.28	23.77	71545
2011-02-07	23.73	24.24	23.73	24.00	61169
2011-02-08	23.99	24.07	23.89	23.91	45052
2011-02-09	23.85	24.03	23.52	23.64	89538
2011-02-10	23.42	24.09	23.32	23.95	51883
2011-02-11	24.02	24.31	24.02	24.14	28273
2011-02-14	24.71	24.71	24.29	24.30	38867
2011-02-15	24.25	24.56	24.20	24.25	39209
2011-02-16	24.35	24.48	24.19	24.20	43772
2011-02-17	24.20	24.35	23.94	24.17	24902
2011-02-18	24.56	24.56	24.08	24.24	25262
2011-02-22	23.79	24.05	23.09	23.12	95160
2011-02-23	23.42	23.62	22.85	23.14	149462
2011-02-24	23.15	23.16	22.95	23.14	29239
2011-02-25	23.28	23.50	23.22	23.36	39455
2011-02-28	23.51	23.73	23.51	23.73	36455
2011-03-01	23.54	23.66	23.45	23.53	41617
2011-03-02	23.42	24.15	23.42	24.13	45109
2011-03-03	24.53	24.94	24.53	24.80	93030
2011-03-04	24.69	25.07	24.69	24.99	49486
2011-03-07	25.09	25.13	24.91	24.96	779615
2011-03-08	24.88	25.18	24.84	25.16	71131
2011-03-09	24.28	24.55	24.08	24.09	746395
2011-03-10	23.94	23.94	22.76	22.91	77716
2011-03-11	22.98	23.26	22.90	23.12	36605
2011-03-14	23.09	23.09	22.28	22.81	65210
2011-03-15	22.14	22.92	21.77	22.77	99982
2011-03-16	22.65	22.74	22.14	22.38	101548
2011-03-17	22.57	22.74	22.33	22.50	89156
2011-03-18	23.06	23.49	22.62	23.49	246620
2011-03-21	23.42	23.62	23.25	23.48	116127
2011-03-22	23.34	23.46	23.14	23.26	72376
2011-03-23	23.10	23.31	22.98	23.27	99668
2011-03-24	23.50	23.60	23.29	23.53	34890
2011-03-25	23.60	23.93	23.60	23.83	34918
2011-03-28	23.92	23.92	23.09	23.24	60188
2011-03-29	23.14	23.27	22.85	23.01	57284
2011-03-30	22.96	23.20	22.56	23.16	106482
2011-03-31	23.19	24.17	23.19	24.05	353762
2011-04-01	23.65	24.69	23.61	24.68	99362
2011-04-04	24.58	24.95	24.55	24.81	54509
2011-04-05	24.47	24.55	24.11	24.43	68713
2011-04-06	24.43	24.77	24.35	24.62	50094
2011-04-07	24.67	24.69	24.32	24.39	51039
2011-04-08	24.59	24.70	24.39	24.51	26360
2011-04-11	24.52	24.52	24.21	24.21	15314
2011-04-12	24.01	24.03	23.61	23.71	60065
2011-04-13	23.95	24.54	23.86	24.32	47937
2011-04-14	24.28	24.71	24.24	24.59	30894
2011-04-15	24.76	24.93	24.65	24.76	23013
2011-04-18	24.56	24.69	24.24	24.24	22845
2011-04-19	24.28	24.71	23.89	24.58	24798
2011-04-20	24.87	25.10	24.75	24.96	15384
2011-04-21	25.19	25.19	24.79	25.15	15643
2011-04-25	25.15	25.15	24.91	24.92	11886
2011-04-26	24.92	25.19	24.81	25.19	19855
2011-04-27	25.18	25.60	25.01	25.45	34570
2011-04-28	25.47	25.70	25.39	25.55	57156
2011-04-29	25.65	25.71	25.39	25.46	14232
2011-05-02	25.49	25.61	25.09	25.09	19858
2011-05-03	25.17	25.18	24.74	24.74	44818
2011-05-04	24.67	24.88	24.56	24.78	28706
2011-05-05	24.67	24.67	24.43	24.53	10111
2011-05-06	24.71	25.18	24.62	24.83	17845
2011-05-09	24.74	24.91	24.43	24.91	10573
2011-05-10	24.89	25.12	24.87	25.08	9600
2011-05-11	24.92	25.08	24.77	24.82	75565
2011-05-12	24.63	25.37	24.57	25.37	30337
2011-05-13	25.31	25.41	24.92	25.11	23223
2011-05-16	25.19	25.28	24.77	25.00	61606
2011-05-17	24.86	25.11	24.77	25.04	21350
2011-05-18	25.14	25.49	25.11	25.49	54124
2011-05-19	25.67	25.76	25.26	25.63	67138
2011-05-20	25.50	25.59	24.95	25.51	30607
2011-05-23	25.12	25.23	24.87	24.88	29987
2011-05-24	25.05	25.13	24.90	25.13	12656
2011-05-25	25.03	25.11	24.88	24.97	24504
2011-05-26	24.98	25.39	24.98	25.20	33695
2011-05-27	25.37	25.45	25.29	25.45	19301
2011-05-31	25.77	25.77	25.38	25.65	14466
2011-06-01	25.64	25.69	24.87	24.88	32291
2011-06-02	25.18	25.57	25.07	25.49	39839
2011-06-03	25.39	25.39	25.09	25.26	41891
2011-06-06	25.30	25.95	25.11	25.19	31219
2011-06-07	25.26	25.59	24.85	25.33	99975
2011-06-08	25.43	25.55	24.96	25.08	30876
2011-06-09	25.09	25.27	24.95	25.12	31146
2011-06-10	24.93	25.07	24.65	24.78	54113
2011-06-13	24.99	25.11	24.61	24.61	36853
2011-06-14	24.90	25.02	24.31	24.55	40785
2011-06-15	24.21	24.28	23.72	24.05	61907
2011-06-16	23.86	24.10	23.59	23.80	62366
2011-06-17	24.11	24.44	23.85	24.44	113721
2011-06-20	24.49	24.49	23.46	24.30	36912
2011-06-21	24.58	24.58	24.20	24.44	46239
2011-06-22	24.47	24.80	24.34	24.80	39815
2011-06-23	24.59	24.59	23.86	23.93	137105
2011-06-24	24.09	24.27	23.91	24.19	47286
2011-06-27	24.02	24.42	23.77	24.31	14473
2011-06-28	24.42	24.52	23.96	23.98	184808
2011-06-29	24.01	24.64	24.01	24.43	289528
2011-06-30	24.60	24.77	24.44	24.66	60878
2011-07-01	24.56	25.15	24.49	24.96	58980
2011-07-05	25.10	25.12	24.91	25.09	25390
2011-07-06	25.39	25.39	24.87	25.16	69385
2011-07-07	25.39	25.51	25.25	25.30	85802
2011-07-08	25.19	25.34	24.85	25.26	83205
2011-07-11	25.06	25.26	24.84	25.16	45774
2011-07-12	25.25	25.47	25.21	25.37	92276
2011-07-13	25.39	25.95	25.39	25.43	98827
2011-07-14	25.76	25.96	25.24	25.48	62747
2011-07-15	25.48	25.76	25.35	25.72	94783
2011-07-18	25.53	25.77	25.18	25.77	134980
2011-07-19	25.77	25.79	25.36	25.53	48203
2011-07-20	25.48	25.65	25.13	25.36	64890
2011-07-21	25.48	25.55	25.36	25.43	30064
2011-07-22	25.31	25.69	25.21	25.53	79444
2011-07-25	25.23	25.53	25.20	25.53	28222
2011-07-26	25.42	25.61	25.14	25.32	66606
2011-07-27	25.23	25.31	24.69	24.79	187070
2011-07-28	24.70	24.81	24.38	24.66	54467
2011-07-29	24.45	24.63	24.34	24.61	73657
2011-08-01	24.71	25.02	24.62	24.92	187354
2011-08-02	24.91	24.91	24.32	24.38	32945
2011-08-03	24.26	24.37	23.74	24.08	221921
2011-08-04	23.86	23.86	22.45	22.97	177470
2011-08-05	23.09	23.18	22.16	22.36	79266
2011-08-08	21.78	21.78	20.12	20.12	144282
2011-08-09	20.03	22.56	19.97	22.53	181538
2011-08-10	22.18	23.26	22.03	22.55	89724
2011-08-11	22.58	23.88	22.43	23.72	87546
2011-08-12	23.93	24.17	23.59	23.78	130369
2011-08-15	24.02	24.22	23.89	24.09	35736
2011-08-16	24.09	24.10	23.30	23.81	217197
2011-08-17	23.87	24.12	23.87	24.10	73730
2011-08-18	23.42	23.54	22.88	23.31	138863
2011-08-19	23.12	23.55	23.12	23.24	36412
2011-08-22	23.65	23.69	22.89	23.36	131097
2011-08-23	23.39	23.64	23.11	23.64	192623
2011-08-24	23.64	23.92	23.41	23.89	120979
2011-08-25	23.66	23.84	23.10	23.56	174116
2011-08-26	23.46	23.74	22.85	23.64	154443
2011-08-29	24.03	24.12	23.43	23.98	194345
2011-08-30	23.75	24.11	23.68	23.96	112320
2011-08-31	24.02	24.25	23.93	24.21	42062
2011-09-01	24.05	24.34	23.97	24.15	101211
2011-09-02	23.95	24.20	23.75	23.94	59323
2011-09-06	23.32	23.66	22.99	23.54	163105
2011-09-07	23.87	23.97	23.45	23.90	246002
2011-09-08	23.93	23.93	23.53	23.60	42416
2011-09-09	23.57	23.57	23.14	23.27	204506
2011-09-12	22.87	23.14	22.32	22.72	94258
2011-09-13	22.58	23.02	22.57	22.79	115142
2011-09-14	22.85	23.06	22.63	22.87	153669
2011-09-15	22.98	23.14	22.89	23.11	63206
2011-09-16	23.22	23.51	22.96	23.35	279970
2011-09-19	22.89	23.18	22.77	22.98	51670
2011-09-20	23.10	23.10	22.44	22.66	311750
2011-09-21	22.52	22.56	21.70	21.84	86254
2011-09-22	20.91	20.91	19.78	20.23	138743
2011-09-23	19.92	20.32	19.59	20.13	100896
2011-09-26	20.40	20.65	19.95	20.50	131482
2011-09-27	20.79	21.03	20.59	20.95	192504
2011-09-28	20.87	20.92	20.13	20.13	75933
2011-09-29	20.42	20.74	20.03	20.25	127081
2011-09-30	20.12	20.22	19.59	19.95	147563
2011-10-03	19.83	19.90	19.03	19.03	47808
2011-10-04	19.53	19.53	18.44	19.42	184500
2011-10-05	19.52	19.89	19.32	19.84	85291
2011-10-06	19.76	20.37	19.70	20.37	125635
2011-10-07	20.58	20.60	19.78	19.88	90413
2011-10-10	20.05	20.75	19.97	20.65	159166
2011-10-11	20.64	20.67	20.34	20.46	131860
2011-10-12	20.96	21.07	20.80	20.91	128159
2011-10-13	20.28	21.06	20.02	20.89	170541
2011-10-14	21.25	21.38	21.09	21.38	127855
2011-10-17	21.62	21.72	20.86	20.94	193022
2011-10-18	20.76	21.44	20.69	21.37	147710
2011-10-19	21.48	21.57	21.13	21.23	154362
2011-10-20	21.32	21.73	21.17	21.24	149370
2011-10-21	21.59	21.99	21.24	21.75	150056
2011-10-24	21.95	22.71	21.95	22.59	130785
2011-10-25	22.53	22.55	22.17	22.26	500357
2011-10-26	22.47	22.89	22.39	22.89	333009
2011-10-27	23.26	23.90	23.26	23.41	97521
2011-10-28	23.44	23.94	23.38	23.76	67386
2011-10-31	23.68	23.87	23.16	23.16	73653
2011-11-01	22.74	23.52	22.22	22.59	160097
2011-11-02	22.59	23.26	22.59	23.10	118503
2011-11-03	23.25	23.65	22.82	23.34	175884
2011-11-04	23.26	23.58	23.18	23.55	120212
2011-11-07	23.46	23.46	22.93	23.40	113577
2011-11-08	23.62	23.77	23.20	23.66	61788
2011-11-09	23.30	23.30	22.82	22.82	58161
2011-11-10	23.05	23.27	22.95	23.13	46772
2011-11-11	23.16	23.77	23.16	23.56	162383
2011-11-14	23.26	23.66	23.17	23.66	125838
2011-11-15	23.40	23.83	23.22	23.71	165807
2011-11-16	23.92	24.85	23.92	24.08	366245
2011-11-17	24.38	24.53	24.18	24.41	423741
2011-11-18	24.42	24.63	24.31	24.52	191177
2011-11-21	24.12	24.13	23.41	23.70	218633
2011-11-22	23.09	23.09	22.40	22.50	310024
2011-11-23	22.18	22.25	21.62	21.76	195354
2011-11-25	21.60	21.93	21.43	21.54	169211
2011-11-28	22.42	22.50	21.80	22.05	121269
2011-11-29	21.99	22.15	21.74	22.12	226038
2011-11-30	22.62	23.20	22.55	23.08	1133353
2011-12-01	22.89	23.00	22.59	22.68	243687
2011-12-02	22.75	22.75	22.01	22.53	186146
2011-12-05	22.96	22.96	21.88	21.99	225586
2011-12-06	21.84	22.17	21.69	22.02	699489
2011-12-07	21.83	23.29	21.83	23.13	308049
2011-12-08	23.01	23.41	22.84	22.99	230898
2011-12-09	22.82	23.32	22.69	23.07	276182
2011-12-12	23.02	23.02	22.54	22.81	140872
2011-12-13	22.88	23.39	22.70	22.86	205875
2011-12-14	22.88	22.97	22.41	22.85	189843
2011-12-15	22.92	23.72	22.30	22.40	111683
2011-12-16	22.71	23.17	22.57	22.99	111228
2011-12-19	22.94	23.05	22.25	22.47	175138
2011-12-20	22.67	23.31	22.67	23.12	115184
2011-12-21	23.04	23.34	22.89	23.23	43151
2011-12-22	23.12	23.24	22.96	22.96	110048
2011-12-23	22.88	23.56	22.76	23.32	164747
2011-12-27	23.14	23.14	22.62	23.06	51404
2011-12-28	22.91	23.04	22.67	22.69	118353
2011-12-29	22.91	23.49	22.91	23.32	201561
2011-12-30	23.24	23.57	23.15	23.35	95266
2012-01-03	23.58	24.01	23.58	24.01	123811
2012-01-04	24.09	24.57	24.09	24.51	91534
2012-01-05	24.55	24.55	23.97	23.99	88022
2012-01-06	24.19	24.68	24.14	24.33	136314
2012-01-09	24.54	24.56	24.07	24.21	79427
2012-01-10	24.56	24.62	24.20	24.20	53602
2012-01-11	24.25	24.66	24.21	24.65	52072
2012-01-12	24.66	24.73	24.39	24.56	60976
2012-01-13	24.35	24.39	24.12	24.39	37458
2012-01-17	24.51	25.36	24.51	24.59	92217
2012-01-18	24.81	25.38	24.81	25.32	90098
2012-01-19	25.51	25.58	25.08	25.25	45928
2012-01-20	25.35	25.99	25.29	25.99	104810
2012-01-23	25.99	26.09	25.82	26.02	25491
2012-01-24	25.99	25.99	25.62	25.74	29892
2012-01-25	25.45	25.78	25.43	25.73	50661
2012-01-26	25.58	26.08	25.58	25.80	59152
2012-01-27	25.71	26.04	25.71	26.04	28198
2012-01-30	25.85	25.85	25.55	25.61	26668
2012-01-31	25.78	25.95	25.21	25.67	165608
2012-02-01	25.80	26.75	25.80	26.32	111858
2012-02-02	26.22	27.06	26.22	26.79	301029
2012-02-03	26.92	27.21	26.73	27.07	281384
2012-02-06	26.67	26.73	26.08	26.32	111343
2012-02-07	26.08	26.27	25.94	26.23	55440
2012-02-08	26.13	26.64	26.13	26.44	67666
2012-02-09	26.56	26.77	26.34	26.50	62968
2012-02-10	26.42	26.42	25.98	26.07	32665
2012-02-13	26.18	26.30	25.93	26.22	28537
2012-02-14	26.05	26.05	25.84	25.95	25817
2012-02-15	26.17	26.33	26.10	26.33	91947
2012-02-16	26.35	26.75	26.26	26.61	22575
2012-02-17	26.77	27.28	26.51	27.27	51631
2012-02-21	27.25	27.34	27.03	27.05	39335
2012-02-22	27.03	27.45	26.69	27.42	221455
2012-02-23	27.34	27.40	26.94	27.02	80386
2012-02-24	27.14	27.26	26.88	26.90	63174
2012-02-27	26.88	27.39	26.79	27.07	32914
2012-02-28	27.13	27.52	27.13	27.43	50189
2012-02-29	27.36	27.56	27.16	27.28	80995
2012-03-01	27.28	27.45	27.15	27.44	41271
2012-03-02	27.28	27.28	27.08	27.18	38309
2012-03-05	27.12	27.12	26.86	27.06	44863
2012-03-06	26.78	26.97	26.43	26.63	66644
2012-03-07	26.57	26.96	26.56	26.82	31622
2012-03-08	27.07	27.35	27.02	27.22	48459
2012-03-09	27.08	27.40	27.08	27.40	65513
2012-03-12	27.27	27.52	27.27	27.35	29000
2012-03-13	27.50	27.99	27.50	27.95	61816
2012-03-14	27.87	28.47	27.74	28.15	106330
2012-03-15	28.12	28.12	27.74	28.06	50787
2012-03-16	28.13	28.13	27.39	27.41	67866
2012-03-19	27.39	27.73	27.13	27.69	101516
2012-03-20	27.34	28.64	27.34	28.31	550946
2012-03-21	28.14	28.14	27.56	28.01	109432
2012-03-22	27.06	27.09	26.33	26.67	110220
2012-03-23	26.55	27.08	26.28	26.94	140585
2012-03-26	27.06	27.32	26.96	27.27	64855
2012-03-27	26.97	27.21	26.80	26.99	31513
2012-03-28	26.77	26.90	26.41	26.85	51130
2012-03-29	26.64	27.10	26.49	27.06	66199
2012-03-30	27.33	27.33	26.86	27.11	70772
2012-04-02	27.47	27.47	26.78	27.21	81044
2012-04-03	27.19	27.19	26.81	27.11	166560
2012-04-04	26.82	26.91	26.66	26.76	43330
2012-04-05	26.68	26.85	26.55	26.62	90357
2012-04-09	26.19	26.71	26.19	26.56	40438
2012-04-10	26.60	26.65	26.10	26.29	49502
2012-04-11	26.39	26.54	26.22	26.31	50213
2012-04-12	26.29	26.91	26.29	26.91	74238
2012-04-13	26.65	26.65	26.41	26.54	79654
2012-04-16	26.53	26.54	26.21	26.25	75901
2012-04-17	26.28	26.57	26.25	26.53	66234
2012-04-18	26.22	26.32	26.01	26.15	61154
2012-04-19	26.21	26.41	26.03	26.30	51880
2012-04-20	26.43	26.69	26.43	26.69	24599
2012-04-23	26.29	26.47	25.85	26.34	79350
2012-04-24	26.39	26.57	26.36	26.44	49303
2012-04-25	26.60	26.60	26.30	26.43	178191
2012-04-26	26.48	26.73	26.39	26.65	74585
2012-04-27	26.76	26.95	26.46	26.95	40599
2012-04-30	26.86	26.86	26.51	26.74	38638
2012-05-01	26.54	27.20	26.54	26.60	54817
2012-05-02	26.48	26.93	26.48	26.69	66010
2012-05-03	26.65	26.69	26.31	26.54	70212
2012-05-04	26.55	26.70	26.41	26.59	69568
2012-05-07	26.55	26.86	26.55	26.77	72502
2012-05-08	26.56	26.66	26.36	26.57	64113
2012-05-09	26.42	26.51	26.19	26.33	44849
2012-05-10	26.48	26.88	26.37	26.64	85442
2012-05-11	26.41	26.70	26.28	26.42	39461
2012-05-14	26.05	26.13	25.92	25.95	63104
2012-05-15	25.81	25.88	25.18	25.26	67103
2012-05-16	25.59	25.59	24.76	24.93	143032
2012-05-17	24.87	24.87	24.14	24.30	71035
2012-05-18	24.66	24.66	23.95	24.08	68244
2012-05-21	24.06	24.42	23.90	24.42	16038
2012-05-22	24.45	24.59	23.97	24.11	61515
2012-05-23	23.91	24.24	23.33	24.19	92150
2012-05-24	23.97	24.14	23.48	23.77	75523
2012-05-25	23.80	24.11	23.72	24.01	43943
2012-05-29	24.04	24.29	23.58	23.85	133541
2012-05-30	23.72	23.72	23.33	23.38	84721
2012-05-31	23.74	23.74	23.21	23.60	93200
2012-06-01	23.32	23.53	23.26	23.46	30929
2012-06-04	23.46	23.56	23.17	23.24	120734
2012-06-05	23.37	23.64	23.19	23.52	89094
2012-06-06	23.55	24.08	23.49	23.75	72144
2012-06-07	24.05	24.41	23.82	23.95	214519
2012-06-08	23.95	24.25	23.54	24.04	144496
2012-06-11	24.29	24.38	23.42	23.51	77820
2012-06-12	23.57	23.98	23.37	23.60	67947
2012-06-13	23.28	23.91	23.28	23.72	142637
2012-06-14	23.81	23.95	23.57	23.77	99636
2012-06-15	23.83	23.93	22.99	23.73	219396
2012-06-18	23.55	23.85	23.40	23.64	79717
2012-06-19	23.71	24.22	23.71	24.10	117978
2012-06-20	24.20	24.71	23.99	24.39	170907
2012-06-21	24.19	24.43	23.86	23.95	99434
2012-06-22	23.93	24.24	23.50	24.15	68249
2012-06-25	24.01	24.07	23.42	23.59	65328
2012-06-26	23.55	23.86	23.55	23.73	126641
2012-06-27	23.86	24.02	23.78	23.91	99647
2012-06-28	23.87	23.99	23.62	23.84	116181
2012-06-29	24.44	24.68	24.17	24.59	99036
2012-07-02	24.22	24.73	24.22	24.68	56412
2012-07-03	24.73	24.97	24.61	24.94	47798
2012-07-05	25.29	25.29	24.28	24.60	70386
2012-07-06	24.60	24.60	24.05	24.44	30525
2012-07-09	24.28	24.54	24.23	24.44	28783
2012-07-10	24.46	24.86	24.08	24.32	31219
2012-07-11	24.16	24.57	24.16	24.48	33068
2012-07-12	24.48	24.49	23.97	24.16	57446
2012-07-13	24.22	24.66	24.22	24.58	41393
2012-07-16	24.44	24.55	24.35	24.41	22725
2012-07-17	24.68	24.85	24.44	24.62	51083
2012-07-18	24.48	24.88	24.48	24.85	24550
2012-07-19	24.92	25.01	24.79	24.89	29024
2012-07-20	24.94	24.94	24.73	24.80	79571
2012-07-23	24.52	24.52	24.13	24.42	18458
2012-07-24	24.29	24.35	23.94	24.20	27440
2012-07-25	24.32	24.32	23.89	24.04	39287
2012-07-26	24.31	24.59	24.05	24.32	84529
2012-07-27	24.42	24.79	24.17	24.74	153998
2012-07-30	24.58	25.07	24.58	24.69	75083
2012-07-31	24.53	25.22	24.53	24.87	52395
2012-08-01	25.21	25.34	24.20	24.42	93308
2012-08-02	24.30	24.30	23.80	23.84	46097
2012-08-03	24.09	24.76	24.09	24.73	45843
2012-08-06	24.81	24.89	24.50	24.73	33442
2012-08-07	24.93	24.98	24.53	24.70	35954
2012-08-08	24.72	24.91	24.51	24.80	50110
2012-08-09	24.85	24.89	24.55	24.76	49117
2012-08-10	24.75	24.75	24.30	24.43	127379
2012-08-13	24.36	24.41	23.88	24.32	218863
2012-08-14	24.32	24.32	23.98	24.12	15846
2012-08-15	24.19	24.23	23.94	24.11	35741
2012-08-16	24.04	24.27	23.90	24.24	81093
2012-08-17	24.37	24.69	24.32	24.52	64208
2012-08-20	24.68	24.68	24.42	24.53	162980
2012-08-21	24.54	24.62	24.42	24.47	35212
2012-08-22	24.42	24.65	24.21	24.31	53505
2012-08-23	24.26	24.56	24.26	24.36	42455
2012-08-24	24.37	24.67	24.32	24.39	39792
2012-08-27	24.27	24.34	24.05	24.15	38036
2012-08-28	24.23	24.43	24.02	24.39	214304
2012-08-29	24.49	24.49	24.18	24.25	46582
2012-08-30	24.25	24.25	23.99	24.12	31243
2012-08-31	24.36	24.64	24.09	24.52	58882
2012-09-04	24.42	24.53	24.15	24.30	102496
2012-09-05	24.28	24.44	24.16	24.28	56055
2012-09-06	24.49	24.65	24.35	24.35	165059
2012-09-07	24.54	24.84	24.54	24.77	64957
2012-09-10	24.58	24.97	24.58	24.77	100802
2012-09-11	24.86	25.19	24.78	25.19	101221
2012-09-12	25.74	25.74	24.87	25.12	129833
2012-09-13	25.12	25.12	24.71	25.03	65586
2012-09-14	24.87	24.87	23.93	24.50	339416
2012-09-17	24.45	24.48	24.37	24.39	31398
2012-09-18	24.33	24.46	24.14	24.19	71386
2012-09-19	24.31	24.31	24.01	24.04	118473
2012-09-20	24.12	24.22	23.90	23.93	96861
2012-09-21	23.91	24.25	23.38	23.38	474393
2012-09-24	23.28	23.82	23.28	23.63	227027
2012-09-25	23.55	23.97	23.55	23.83	326785
2012-09-26	23.78	24.23	23.72	24.08	198694
2012-09-27	24.45	24.61	24.24	24.30	148765
2012-09-28	24.18	24.39	24.14	24.27	187166
2012-10-01	24.24	24.42	24.10	24.30	125369
2012-10-02	24.30	24.44	24.30	24.35	84543
2012-10-03	24.49	24.78	24.49	24.72	72730
2012-10-04	24.83	25.54	24.81	25.40	107622
2012-10-05	25.46	25.56	25.19	25.37	78684
2012-10-08	25.32	25.56	25.22	25.35	49059
2012-10-09	25.33	25.52	25.18	25.29	37572
2012-10-10	25.28	25.47	25.17	25.28	132152
2012-10-11	25.39	25.63	25.39	25.43	48849
2012-10-12	25.38	25.52	25.18	25.32	66442
2012-10-15	25.32	25.44	25.23	25.38	16747
2012-10-16	25.51	25.55	25.37	25.54	92820
2012-10-17	25.54	25.85	25.51	25.75	105052
2012-10-18	25.69	26.25	25.56	25.97	149256
2012-10-19	25.81	25.84	25.19	25.39	95445
2012-10-22	25.42	25.69	25.31	25.46	36988
2012-10-23	25.34	25.49	25.05	25.29	35047
2012-10-24	25.32	25.65	24.80	25.23	85835
2012-10-25	25.15	25.59	25.15	25.24	55996
2012-10-26	25.22	25.49	25.02	25.40	34669
2012-10-31	25.73	26.22	25.61	25.73	140488
2012-11-01	25.68	26.07	25.68	25.97	20224
2012-11-02	25.97	26.20	25.95	26.06	40204
2012-11-05	26.00	26.28	25.81	26.02	98836
2012-11-06	26.01	26.01	25.49	25.84	104152
2012-11-07	25.69	25.89	25.38	25.80	45729
2012-11-08	25.70	25.81	25.53	25.70	41403
2012-11-09	25.45	25.74	25.36	25.36	63841
2012-11-12	25.44	25.67	25.44	25.55	15870
2012-11-13	25.47	25.55	25.07	25.15	25216
2012-11-14	25.30	25.50	25.04	25.15	43176
2012-11-15	25.11	25.93	25.09	25.90	106437
2012-11-16	25.83	25.83	25.28	25.64	134093
2012-11-19	25.69	25.89	25.65	25.84	63854
2012-11-20	25.70	25.96	25.56	25.89	66912
2012-11-21	25.77	25.94	25.53	25.69	50114
2012-11-23	25.90	25.90	25.40	25.78	40582
2012-11-26	25.63	25.75	25.44	25.58	70379
2012-11-27	25.59	25.59	25.21	25.50	50272
2012-11-28	25.60	26.04	25.60	25.90	64552
2012-11-29	26.04	26.14	25.91	26.01	40184
2012-11-30	26.11	26.26	25.79	26.26	130712
2012-12-03	26.17	26.32	25.60	25.73	20519
2012-12-04	25.67	26.27	25.67	26.10	29463
2012-12-05	26.23	26.43	26.11	26.33	54199
2012-12-06	26.41	26.53	26.31	26.33	23021
2012-12-07	26.44	26.44	26.33	26.39	43682
2012-12-10	26.42	26.65	26.34	26.64	39407
2012-12-11	26.56	26.98	26.51	26.95	58295
2012-12-12	26.87	27.31	26.87	27.30	31807
2012-12-13	27.26	27.46	27.05	27.26	47547
2012-12-14	27.09	27.39	27.09	27.39	32154
2012-12-17	27.65	27.66	27.31	27.51	38610
2012-12-18	27.66	27.88	27.50	27.71	20959
2012-12-19	27.85	27.99	27.71	27.79	5442
2012-12-20	27.89	28.15	27.61	27.97	62016
2012-12-21	27.61	27.67	27.21	27.23	67813
2012-12-24	26.83	27.30	26.83	27.14	19767
2012-12-26	27.29	27.80	27.29	27.36	18801
2012-12-27	27.38	27.60	27.38	27.40	36390
2012-12-28	27.45	28.36	27.42	28.32	25945
2012-12-31	28.26	28.41	27.97	28.08	25237
2013-01-02	28.06	28.44	28.06	28.44	135595
2013-01-03	28.40	28.85	28.40	28.67	49076
2013-01-04	28.59	28.86	28.52	28.74	52629
2013-01-07	28.89	28.89	28.61	28.68	46015
2013-01-08	28.76	28.83	28.25	28.58	38026
2013-01-09	28.73	28.96	28.52	28.77	8486
2013-01-10	28.84	29.21	28.84	29.21	43022
2013-01-11	29.10	29.17	28.82	29.03	77592
2013-01-14	28.95	29.27	28.91	28.99	79588
2013-01-15	28.99	28.99	28.68	28.99	41675
2013-01-16	28.88	28.88	28.77	28.87	47265
2013-01-17	28.73	29.07	28.54	28.63	132774
2013-01-18	28.80	29.41	28.68	29.33	115230
2013-01-22	29.40	29.40	29.06	29.13	130496
2013-01-23	28.98	29.23	28.93	29.03	101901
2013-01-24	29.06	29.06	28.74	28.87	39768
2013-01-25	28.94	29.39	28.59	29.39	84646
2013-01-28	29.34	29.34	28.35	28.45	79639
2013-01-29	28.54	28.84	28.46	28.71	12190
2013-01-30	28.83	28.83	28.55	28.74	12373
2013-01-31	28.83	29.07	28.67	28.94	53660
2013-02-01	29.09	29.23	28.85	28.98	65861
2013-02-04	28.82	29.14	28.60	28.94	77296
2013-02-05	29.05	29.10	28.84	29.00	50048
2013-02-06	29.19	29.23	29.00	29.11	25969
2013-02-07	29.24	29.39	29.10	29.39	25876
2013-02-08	29.46	29.61	29.29	29.43	77949
2013-02-11	29.49	29.70	29.39	29.60	14235
2013-02-12	29.52	29.55	29.28	29.38	26797
2013-02-13	29.49	29.78	29.49	29.69	25285
2013-02-14	29.63	29.63	29.42	29.50	15654
2013-02-15	29.65	29.65	29.09	29.13	90033
2013-02-19	29.18	29.57	29.18	29.56	34263
2013-02-20	29.60	29.75	28.72	28.81	79110
2013-02-21	28.81	29.03	28.60	28.79	36696
2013-02-22	29.00	29.00	28.59	28.92	16485
2013-02-25	28.88	29.10	28.37	28.39	31363
2013-02-26	28.53	28.54	28.32	28.51	28955
2013-02-27	28.57	28.80	28.57	28.79	2748
2013-02-28	28.81	29.01	28.59	28.98	32480
2013-03-01	28.81	29.02	28.81	28.97	9277
2013-03-04	28.97	29.45	28.95	29.45	3917
2013-03-05	28.96	29.46	28.96	29.20	62648
2013-03-06	28.94	29.00	28.66	28.82	22667
2013-03-07	28.69	29.14	28.69	28.98	10390
2013-03-08	28.98	29.13	28.74	29.13	20994
2013-03-11	29.15	29.29	28.83	28.94	34566
2013-03-12	28.95	28.96	28.77	28.96	7061
2013-03-13	28.96	29.06	28.67	28.83	13768
2013-03-14	28.89	29.25	28.89	29.08	18585
2013-03-15	29.15	29.15	28.76	28.76	25100
2013-03-18	28.76	28.93	27.52	28.75	78908
2013-03-19	28.89	28.89	28.11	28.13	57367
2013-03-20	27.87	28.38	27.87	28.28	38531
2013-03-21	28.24	28.60	28.24	28.43	31044
2013-03-22	28.66	28.66	28.08	28.19	17355
2013-03-25	28.24	28.52	28.24	28.43	27251
2013-03-26	27.29	27.72	27.25	27.45	46468
2013-03-27	27.46	27.92	26.96	27.05	23282
2013-03-28	27.07	27.69	27.07	27.60	21045
2013-04-01	27.49	27.68	27.25	27.68	24292
2013-04-02	27.73	27.73	26.82	26.82	43156
2013-04-03	27.12	27.17	26.88	26.95	14111
2013-04-04	27.06	27.35	26.72	26.92	23997
2013-04-05	26.80	26.80	26.28	26.44	40404
2013-04-08	26.34	27.01	26.34	26.96	83405
2013-04-09	26.99	27.53	26.99	27.21	63377
2013-04-10	27.37	27.59	27.07	27.11	21251
2013-04-11	27.11	27.38	26.96	27.14	27546
2013-04-12	27.48	27.65	26.92	27.07	19946
2013-04-15	26.99	26.99	26.05	26.07	19368
2013-04-16	26.19	26.65	26.19	26.40	88418
2013-04-17	26.34	27.04	26.27	26.99	70208
2013-04-18	27.12	27.12	26.55	26.68	17891
2013-04-19	26.76	27.24	26.66	27.24	13994
2013-04-22	27.02	27.07	26.53	27.07	37187
2013-04-23	27.06	27.06	26.48	26.92	50045
2013-04-24	26.95	28.00	26.46	26.80	76860
2013-04-25	26.80	27.02	26.71	26.73	27309
2013-04-26	26.80	26.83	26.44	26.51	44238
2013-04-29	26.66	26.88	26.65	26.79	22406
2013-04-30	26.85	27.21	26.70	27.19	31817
2013-05-01	27.03	27.03	26.60	26.66	16757
2013-05-02	26.88	27.60	26.88	27.53	18901
2013-05-03	27.94	27.94	27.40	27.57	21478
2013-05-06	27.61	27.83	27.41	27.73	50667
2013-05-07	27.87	27.87	27.35	27.46	67369
2013-05-08	27.65	27.76	27.48	27.61	41029
2013-05-09	27.68	27.68	27.21	27.46	66586
2013-05-10	27.34	27.34	26.69	26.80	26055
2013-05-13	26.86	26.98	26.52	26.82	50945
2013-05-14	26.93	27.23	26.74	26.95	32209
2013-05-15	26.95	27.49	26.95	27.31	43015
2013-05-16	27.36	27.36	26.55	26.57	37933
2013-05-17	26.56	26.89	25.90	26.34	72214
2013-05-20	26.48	26.64	26.25	26.51	44795
2013-05-21	26.64	26.64	26.11	26.33	25450
2013-05-22	26.37	26.55	26.12	26.34	43231
2013-05-23	26.44	26.65	26.06	26.52	39753
2013-05-24	26.45	26.57	26.17	26.41	35840
2013-05-28	26.41	26.41	25.84	26.15	18214
2013-05-29	26.39	26.67	25.76	26.40	31957
2013-05-30	26.39	26.83	25.98	26.04	41774
2013-05-31	26.00	26.43	25.78	26.43	45956
2013-06-03	26.61	26.75	25.58	25.86	49856
2013-06-04	26.07	26.20	25.67	26.04	39036
2013-06-05	26.04	26.09	25.48	25.48	75890
2013-06-06	25.45	25.82	24.97	25.76	27960
2013-06-07	25.93	25.93	25.44	25.66	37807
2013-06-10	25.70	25.91	25.15	25.29	86733
2013-06-11	25.27	25.27	24.43	24.70	35072
2013-06-12	24.93	24.93	24.23	24.57	35672
2013-06-13	24.45	25.38	24.45	24.94	60042
2013-06-14	25.09	25.92	25.09	25.82	23579
2013-06-17	26.05	26.05	25.18	25.24	39167
2013-06-18	25.31	25.31	24.88	25.19	22505
2013-06-19	25.33	25.33	24.81	24.84	9368
2013-06-20	24.86	24.86	23.98	24.32	29846
2013-06-21	24.56	24.83	23.93	24.05	104770
2013-06-24	23.73	24.32	23.40	24.18	43848
2013-06-25	24.23	24.69	24.01	24.61	41612
2013-06-26	24.85	25.60	24.80	25.44	66171
2013-06-27	25.42	25.95	25.37	25.84	43643
2013-06-28	25.89	25.95	25.57	25.86	100564
2013-07-01	25.72	25.92	25.50	25.53	85390
2013-07-02	25.69	25.69	25.14	25.21	39430
2013-07-03	25.24	25.36	25.01	25.27	31280
2013-07-05	25.26	25.48	24.43	25.02	59403
2013-07-08	24.88	25.10	24.86	25.02	170180
2013-07-09	24.99	25.15	24.75	24.96	108881
2013-07-10	24.83	24.83	24.20	24.52	42525
2013-07-11	24.60	25.06	24.53	24.60	44559
2013-07-12	24.53	24.69	24.36	24.62	63831
2013-07-15	24.57	25.09	24.57	24.96	28475
2013-07-16	24.82	24.87	24.59	24.73	15743
2013-07-17	24.69	25.92	24.69	25.76	114017
2013-07-18	25.84	26.29	25.82	26.10	72034
2013-07-19	26.19	26.27	25.91	26.15	51752
2013-07-22	26.30	26.30	25.52	25.65	28428
2013-07-23	25.68	26.25	25.55	26.25	23060
2013-07-24	26.17	26.21	25.79	25.94	34399
2013-07-25	25.84	25.98	25.67	25.76	71856
2013-07-26	25.93	25.93	25.29	25.42	51337
2013-07-29	25.52	25.52	25.05	25.26	80012
2013-07-30	25.46	25.53	25.19	25.53	42036
2013-07-31	25.54	25.66	25.25	25.54	55910
2013-08-01	25.61	25.68	25.29	25.42	81797
2013-08-02	25.47	26.04	25.47	26.04	74863
2013-08-05	26.10	26.10	25.78	25.79	26771
2013-08-06	25.71	25.93	25.55	25.70	57695
2013-08-07	25.63	25.63	25.20	25.54	91721
2013-08-08	25.76	26.43	25.76	26.12	225505
2013-08-09	26.19	26.35	25.80	25.94	153814
2013-08-12	26.02	26.37	26.02	26.22	169736
2013-08-13	26.24	26.25	25.89	25.93	111562
2013-08-14	26.01	26.04	25.49	26.04	35345
2013-08-15	25.81	25.96	25.64	25.93	9466
2013-08-16	25.83	25.84	25.22	25.47	30779
2013-08-19	25.25	25.28	24.86	24.90	41258
2013-08-20	25.02	25.18	24.86	25.02	74253
2013-08-21	24.87	25.13	24.66	24.98	68003
2013-08-22	24.83	25.35	24.83	25.24	35951
2013-08-23	25.45	25.45	25.23	25.41	52287
2013-08-26	25.53	25.59	25.29	25.30	25556
2013-08-27	25.07	25.21	24.86	24.95	51391
2013-08-28	24.88	25.18	24.77	24.80	176255
2013-08-29	24.71	25.09	24.69	24.80	66286
2013-08-30	24.94	25.48	24.56	24.56	250910
2013-09-03	25.35	25.35	24.67	24.96	157239
2013-09-04	25.08	25.30	24.87	25.23	36268
2013-09-05	25.17	26.05	25.16	26.05	76082
2013-09-06	26.07	26.46	26.00	26.39	90943
2013-09-09	26.39	26.73	26.24	26.51	133185
2013-09-10	26.61	27.20	26.37	27.12	30210
2013-09-11	27.29	27.51	27.07	27.41	29512
2013-09-12	27.41	27.41	26.91	26.92	34240
2013-09-13	27.02	27.02	26.48	26.48	17312
2013-09-16	26.84	27.22	26.74	27.08	143240
2013-09-17	27.50	27.52	27.10	27.10	13466
2013-09-18	27.32	28.32	27.23	28.27	32964
2013-09-19	28.39	28.39	28.11	28.20	24148
2013-09-20	28.30	28.30	27.62	27.87	18827
2013-09-23	27.77	28.52	27.77	28.26	39908
2013-09-24	28.34	28.34	27.82	27.82	16093
2013-09-25	27.77	27.82	27.44	27.52	16143
2013-09-26	27.58	27.58	26.81	26.96	46266
2013-09-27	27.02	27.02	26.43	26.79	72468
2013-09-30	26.32	27.23	26.21	27.23	235972
2013-10-01	27.16	27.16	26.81	27.00	79254
2013-10-02	27.02	27.26	26.95	27.25	111929
2013-10-03	27.56	27.56	27.30	27.55	66040
2013-10-04	27.71	27.89	27.48	27.57	67384
2013-10-07	27.58	27.79	27.47	27.69	95553
2013-10-08	27.87	27.87	27.27	27.45	88828
2013-10-09	27.62	27.62	26.95	27.10	54021
2013-10-10	27.29	27.82	27.29	27.72	28378
2013-10-11	27.55	27.61	27.41	27.44	38632
2013-10-14	27.47	27.77	27.40	27.63	38315
2013-10-15	27.77	27.91	27.48	27.91	73634
2013-10-16	28.28	28.55	27.75	27.86	41625
2013-10-17	28.00	28.11	27.53	27.75	64124
2013-10-18	27.91	27.91	27.61	27.72	85521
2013-10-21	27.72	27.83	27.38	27.59	40662
2013-10-22	27.69	27.75	27.50	27.62	77803
2013-10-23	27.59	27.63	27.32	27.51	73593
2013-10-24	27.44	27.48	27.32	27.32	24387
2013-10-25	27.32	27.37	27.02	27.10	101204
2013-10-28	27.25	27.25	26.96	27.09	118940
2013-10-29	27.14	27.26	26.99	27.12	36311
2013-10-30	27.20	27.29	27.02	27.17	99217
2013-10-31	27.32	27.77	27.16	27.27	52472
2013-11-01	27.42	27.60	26.95	27.29	45767
2013-11-04	27.25	27.32	27.07	27.32	49095
2013-11-05	27.10	27.23	26.90	27.07	52115
2013-11-06	27.14	27.20	26.95	27.17	28300
2013-11-07	27.19	27.20	26.39	26.53	47040
2013-11-08	26.49	26.52	25.83	26.04	52044
2013-11-11	25.95	25.95	25.47	25.61	56510
2013-11-12	25.61	25.86	25.36	25.66	44889
2013-11-13	25.42	25.42	24.97	25.07	52028
2013-11-14	25.32	25.54	25.11	25.36	53435
2013-11-15	25.66	26.58	25.60	26.21	28442
2013-11-18	27.02	27.02	26.66	26.66	58598
2013-11-19	26.79	26.79	26.01	26.27	128534
2013-11-20	26.27	26.27	25.68	26.23	231075
2013-11-21	26.28	26.49	26.09	26.13	71822
2013-11-22	26.13	26.49	26.13	26.43	52277
2013-11-25	26.55	26.55	26.13	26.28	24064
2013-11-26	26.43	26.60	26.11	26.18	135882
2013-11-27	26.34	26.34	25.95	26.01	10866
2013-11-29	26.28	26.28	25.77	25.77	22528
2013-12-02	25.89	26.13	25.41	25.46	46236
2013-12-03	25.59	25.75	25.29	25.64	58450
2013-12-04	25.68	25.76	25.51	25.60	12719
2013-12-05	25.77	26.47	25.54	26.35	53536
2013-12-06	26.22	26.22	25.66	25.68	53324
2013-12-09	25.77	25.81	25.20	25.38	31122
2013-12-10	25.25	25.57	25.06	25.54	39120
2013-12-11	25.61	25.61	25.00	25.17	32210
2013-12-12	25.22	25.26	24.99	25.24	67879
2013-12-13	25.29	25.29	25.00	25.11	58153
2013-12-16	25.04	25.35	25.00	25.32	88548
2013-12-17	25.46	25.70	25.13	25.37	214362
2013-12-18	25.54	25.54	25.10	25.42	50546
2013-12-19	25.45	25.60	25.23	25.39	28394
2013-12-20	25.44	25.58	25.16	25.29	63683
2013-12-23	25.81	25.82	25.19	25.19	37002
2013-12-24	25.39	25.60	25.15	25.40	13001
2013-12-26	25.54	25.59	25.35	25.49	9762
2013-12-27	25.75	25.81	25.50	25.73	47003
2013-12-30	25.76	25.89	25.64	25.89	25017
2013-12-31	25.98	26.23	25.98	26.07	25977
2014-01-02	25.74	25.86	25.02	25.18	65016
2014-01-03	25.38	25.45	25.09	25.10	33850
2014-01-06	25.09	25.17	24.98	25.06	56523
2014-01-07	25.16	25.34	25.06	25.21	42272
2014-01-08	24.99	25.20	24.99	25.06	43440
2014-01-09	25.06	25.27	24.74	24.84	65710
2014-01-10	23.67	23.84	23.43	23.74	130208
2014-01-13	23.73	23.97	23.61	23.97	261942
2014-01-14	23.76	24.18	23.58	24.07	217050
2014-01-15	24.20	24.61	24.14	24.57	149399
2014-01-16	24.47	24.54	24.24	24.42	70589
2014-01-17	24.35	24.35	23.93	24.05	81312
2014-01-21	23.91	23.91	23.66	23.69	250247
2014-01-22	23.68	23.90	23.46	23.72	110383
2014-01-23	23.75	23.75	23.18	23.37	235813
2014-01-24	23.27	23.38	23.10	23.34	157741
2014-01-27	23.31	23.33	22.57	22.72	375094
2014-01-28	22.69	22.79	22.12	22.26	538796
2014-01-29	21.94	22.05	21.51	21.51	3288876
2014-01-30	22.12	22.49	21.71	22.13	1818789
2014-01-31	21.71	21.98	21.53	21.75	653133
2014-02-03	21.81	21.92	20.88	20.91	2079782
2014-02-04	21.08	21.54	21.08	21.41	585544
2014-02-05	21.16	21.55	21.16	21.45	731785
2014-02-06	21.57	21.89	21.48	21.83	602957
2014-02-07	22.06	22.21	21.89	22.00	1131782
2014-02-10	21.99	22.10	21.86	21.96	513374
2014-02-11	21.99	22.35	21.99	22.30	636087
2014-02-12	22.39	22.62	22.31	22.54	283935
2014-02-13	22.41	22.59	22.31	22.52	340412
2014-02-14	22.62	22.92	22.60	22.87	579283
2014-02-18	23.07	23.16	22.84	22.94	647556
2014-02-19	22.80	22.89	22.27	22.36	336293
2014-02-20	22.47	22.53	22.15	22.26	745928
2014-02-21	22.40	22.49	22.28	22.40	136616
2014-02-24	22.39	22.54	22.28	22.37	247761
2014-02-25	22.50	22.50	22.38	22.45	305676
2014-02-26	22.45	22.48	22.27	22.40	420929
2014-02-27	22.43	22.51	22.19	22.39	100995
2014-02-28	22.57	22.79	22.53	22.59	206250
2014-03-03	22.27	22.32	21.97	22.06	312286
2014-03-04	22.43	22.60	22.40	22.60	83851
2014-03-05	22.27	22.51	22.24	22.38	111528
2014-03-06	22.33	22.78	22.33	22.62	201505
2014-03-07	22.75	22.87	22.22	22.40	124557
2014-03-10	22.27	22.27	21.89	21.98	321052
2014-03-11	22.12	22.24	21.75	22.03	630675
2014-03-12	21.72	22.08	21.72	21.89	250603
2014-03-13	21.97	22.12	21.61	21.68	726801
2014-03-14	21.62	21.97	21.62	21.89	329676
2014-03-17	22.03	22.12	21.93	21.99	532832
2014-03-18	22.04	22.59	21.89	22.32	682100
2014-03-19	22.42	22.45	22.03	22.11	111932
2014-03-20	22.13	22.72	22.10	22.62	253429
2014-03-21	22.75	22.88	22.53	22.53	302254
2014-03-24	22.72	23.01	22.50	22.68	302295
2014-03-25	22.69	23.04	22.64	22.98	164136
2014-03-26	23.29	23.34	23.08	23.28	204165
2014-03-27	23.28	23.28	22.93	23.06	348608
2014-03-28	22.28	22.36	21.98	22.07	338822
2014-03-31	22.27	22.50	22.02	22.35	379859
2014-04-01	22.32	22.60	22.32	22.52	161731
2014-04-02	22.53	22.65	22.41	22.59	287239
2014-04-03	22.61	22.65	22.29	22.42	322456
2014-04-04	22.53	22.87	22.53	22.60	243249
2014-04-07	22.52	22.84	22.41	22.77	99132
2014-04-08	22.90	23.16	22.80	22.94	261740
2014-04-09	22.97	23.03	22.79	22.95	403708
2014-04-10	22.98	23.10	22.78	22.94	586648
2014-04-11	23.01	23.01	22.67	22.96	115802
2014-04-14	23.04	23.04	22.83	22.88	108696
2014-04-15	22.87	22.87	22.48	22.61	216841
2014-04-16	22.71	22.89	22.51	22.76	177774
2014-04-17	22.85	22.95	22.67	22.83	38180
2014-04-21	22.80	22.82	22.61	22.64	54685
2014-04-22	22.77	22.77	22.58	22.65	199946
2014-04-23	22.72	22.72	22.46	22.61	103254
2014-04-24	22.70	22.70	22.55	22.62	46960
2014-04-25	22.59	22.64	22.39	22.46	87508
2014-04-28	22.63	22.63	22.28	22.39	135970
2014-04-29	22.59	22.82	22.38	22.54	163567
2014-04-30	22.46	23.04	22.46	22.98	102904
2014-05-01	23.03	23.15	22.71	22.92	47498
2014-05-02	22.86	23.28	22.86	23.18	76220
2014-05-05	23.23	23.39	22.98	23.03	372700
2014-05-06	23.05	23.13	22.92	23.06	72448
2014-05-07	23.10	23.16	23.05	23.12	157798
2014-05-08	23.43	23.76	23.16	23.76	296654
2014-05-09	23.75	23.90	23.64	23.88	217595
2014-05-12	24.08	24.22	23.98	24.20	178306
2014-05-13	24.23	24.39	24.07	24.35	174693
2014-05-14	24.33	24.43	24.24	24.32	151194
2014-05-15	24.38	24.51	23.95	24.09	210789
2014-05-16	24.21	24.45	24.09	24.20	128632
2014-05-19	24.21	24.30	23.99	24.09	67464
2014-05-20	23.97	24.07	23.52	23.63	113394
2014-05-21	23.64	23.93	23.64	23.88	50953
2014-05-22	23.79	24.09	23.76	24.06	125652
2014-05-23	24.07	24.12	23.95	24.12	106831
2014-05-27	24.03	24.13	23.70	23.76	222397
2014-05-28	23.89	24.13	23.89	24.05	112434
2014-05-29	24.02	24.29	24.02	24.20	151629
2014-05-30	24.11	24.11	23.72	23.85	184129
2014-06-02	23.99	24.05	23.82	23.85	139415
2014-06-03	23.92	24.18	23.83	24.11	171635
2014-06-04	24.13	24.13	23.91	24.02	92549
2014-06-05	24.14	24.26	24.04	24.14	293267
2014-06-06	24.16	24.48	24.14	24.38	60409
2014-06-09	24.41	24.56	24.22	24.38	157704
2014-06-10	24.33	24.85	24.05	24.20	282928
2014-06-11	24.16	24.16	23.95	24.03	54014
2014-06-12	24.10	24.17	24.00	24.10	102005
2014-06-13	24.10	24.10	23.74	23.90	102497
2014-06-16	23.78	24.00	23.69	23.97	74839
2014-06-17	23.95	23.95	23.58	23.64	81524
2014-06-18	23.71	23.93	23.60	23.89	82399
2014-06-19	23.88	23.97	23.72	23.80	154289
2014-06-20	23.92	23.92	23.71	23.73	100776
2014-06-23	23.79	24.05	23.79	24.00	44666
2014-06-24	24.07	24.20	24.04	24.14	173369
2014-06-25	24.09	24.31	24.05	24.17	70711
2014-06-26	24.17	24.17	23.93	23.94	72317
2014-06-27	23.90	23.92	23.74	23.88	92465
2014-06-30	23.90	23.95	23.68	23.79	75112
2014-07-01	23.88	23.90	23.61	23.61	93839
2014-07-02	23.66	23.84	23.62	23.75	333727
2014-07-03	23.73	24.02	23.65	23.95	67683
2014-07-07	24.02	24.14	23.83	23.89	534260
2014-07-08	23.94	24.10	23.80	23.93	427735
2014-07-09	24.16	24.28	23.92	24.14	172565
2014-07-10	23.93	24.01	23.88	23.96	376263
2014-07-11	24.05	24.06	23.96	24.00	100374
2014-07-14	24.10	24.61	23.90	23.90	224322
2014-07-15	23.92	23.98	23.83	23.89	101671
2014-07-16	23.88	23.99	23.55	23.58	163019
2014-07-17	23.66	23.66	23.35	23.41	126547
2014-07-18	23.38	23.52	23.17	23.37	228854
2014-07-21	23.38	23.54	23.26	23.47	239818
2014-07-22	23.39	23.67	23.39	23.50	158240
2014-07-23	23.58	23.65	23.45	23.56	146562
2014-07-24	23.65	23.70	23.56	23.61	87732
2014-07-25	23.66	23.66	23.54	23.60	43703
2014-07-28	23.65	23.65	23.41	23.51	97149
2014-07-29	23.58	23.58	23.38	23.55	97274
2014-07-30	23.65	23.65	23.08	23.11	119942
2014-07-31	22.99	23.03	22.49	22.75	197188
2014-08-01	22.76	22.86	22.61	22.69	132798
2014-08-04	22.61	22.88	22.41	22.86	124622
2014-08-05	22.72	22.76	22.51	22.58	106503
2014-08-06	22.49	22.79	22.28	22.61	113151
2014-08-07	22.62	22.75	22.46	22.63	111420
2014-08-08	22.59	22.76	22.54	22.69	105742
2014-08-11	22.68	22.86	22.46	22.77	89858
2014-08-12	22.75	22.83	22.67	22.82	67368
2014-08-13	22.80	22.93	22.79	22.84	26736
2014-08-14	23.00	23.04	22.76	22.82	65317
2014-08-15	22.94	23.02	22.79	22.84	102201
2014-08-18	23.00	23.00	22.86	22.89	86034
2014-08-19	23.04	23.04	22.50	22.63	130132
2014-08-20	22.72	22.72	22.37	22.60	90329
2014-08-21	22.60	22.80	22.47	22.59	164290
2014-08-22	22.52	22.65	22.15	22.29	78960
2014-08-25	22.43	22.43	22.12	22.18	136655
2014-08-26	22.26	22.35	22.06	22.21	91494
2014-08-27	22.21	22.46	22.04	22.36	219197
2014-08-28	22.39	22.39	22.04	22.14	73161
2014-08-29	22.24	22.48	22.07	22.39	139960
2014-09-02	22.50	22.94	22.47	22.67	117572
2014-09-03	22.88	22.91	22.63	22.84	141490
2014-09-04	22.71	22.94	22.37	22.47	173930
2014-09-05	22.59	22.90	22.59	22.88	193702
2014-09-08	22.96	22.96	22.60	22.78	134272
2014-09-09	22.57	22.70	22.42	22.63	108823
2014-09-10	22.74	22.94	22.66	22.91	182261
2014-09-11	22.91	22.91	22.62	22.73	288768
2014-09-12	22.66	22.81	22.52	22.68	253161
2014-09-15	22.71	22.71	22.40	22.52	167101
2014-09-16	22.60	22.84	22.53	22.58	240489
2014-09-17	22.65	22.74	22.29	22.48	173726
2014-09-18	22.60	22.75	22.46	22.73	53040
2014-09-19	22.75	22.78	22.15	22.16	162420
2014-09-22	22.30	22.48	22.23	22.41	225740
2014-09-23	22.37	22.49	22.18	22.24	154370
2014-09-24	22.35	22.58	22.23	22.50	223354
2014-09-25	22.36	22.45	22.33	22.38	329973
2014-09-26	22.43	22.55	22.29	22.38	152178
2014-09-29	22.24	22.41	22.10	22.30	102026
2014-09-30	22.29	22.74	22.27	22.47	193853
2014-10-01	22.45	22.53	22.33	22.44	193646
2014-10-02	22.50	22.50	22.15	22.36	218088
2014-10-03	22.44	22.53	22.39	22.51	125978
2014-10-06	22.66	22.87	22.38	22.43	233923
2014-10-07	22.41	22.54	22.39	22.48	202006
2014-10-08	22.56	22.74	22.43	22.72	134437
2014-10-09	22.64	22.69	22.26	22.33	80698
2014-10-10	22.25	22.33	22.03	22.16	126742
2014-10-13	22.29	22.46	22.24	22.29	159382
2014-10-14	22.36	22.43	22.13	22.15	74770
2014-10-15	22.01	22.15	21.95	22.08	150423
2014-10-16	21.80	21.84	21.55	21.62	112714
2014-10-17	21.85	22.04	21.69	21.77	103060
2014-10-20	21.67	21.89	21.67	21.83	128206
2014-10-21	21.82	22.00	21.80	21.91	187445
2014-10-22	21.94	21.94	21.67	21.69	76900
2014-10-23	21.87	21.95	21.69	21.81	90579
2014-10-24	21.88	21.99	21.74	21.98	104429
2014-10-27	21.84	21.84	21.52	21.69	95529
2014-10-28	21.80	21.98	21.72	21.92	248339
2014-10-29	22.03	22.17	21.92	22.10	142030
2014-10-30	22.09	22.37	22.09	22.33	117917
2014-10-31	22.42	22.49	22.33	22.48	131527
2014-11-03	22.45	22.53	22.27	22.50	160347
2014-11-04	22.39	22.69	22.38	22.69	115844
2014-11-05	22.68	22.86	22.59	22.68	345218
2014-11-06	22.74	22.74	22.60	22.65	199794
2014-11-07	22.56	23.05	22.56	22.96	190453
2014-11-10	23.07	23.10	22.91	23.01	491159
2014-11-11	22.86	22.86	22.73	22.84	276468
2014-11-12	22.77	22.83	22.67	22.76	121683
2014-11-13	22.75	22.75	22.67	22.71	21822
2014-11-14	22.69	22.84	22.64	22.77	246891
2014-11-17	22.79	22.96	22.71	22.82	64735
2014-11-18	22.84	22.89	22.71	22.75	122752
2014-11-19	22.63	22.86	22.63	22.84	153919
2014-11-20	22.69	22.94	22.69	22.88	88397
2014-11-21	23.09	23.21	23.07	23.07	159603
2014-11-24	23.10	23.14	22.85	22.94	98913
2014-11-25	22.86	22.86	22.48	22.53	269345
2014-11-26	22.64	22.64	22.39	22.54	94950
2014-11-28	22.23	22.33	22.04	22.04	90125
2014-12-01	21.98	22.03	21.71	21.74	157773
2014-12-02	21.81	21.85	21.66	21.71	69813
2014-12-03	21.80	22.12	21.74	22.08	320599
2014-12-04	21.90	21.94	21.51	21.58	205541
2014-12-05	21.64	21.72	21.51	21.68	145078
2014-12-08	21.53	21.67	21.30	21.31	101497
2014-12-09	21.24	21.60	21.23	21.50	223117
2014-12-10	21.42	21.46	20.90	21.01	331994
2014-12-11	21.08	21.11	20.84	21.03	270773
2014-12-12	20.93	20.99	20.61	20.74	250788
2014-12-15	20.88	20.88	20.31	20.47	350909
2014-12-16	20.27	20.69	20.13	20.53	192803
2014-12-17	20.62	21.43	20.62	20.93	277211
2014-12-18	21.19	21.37	20.87	20.98	161519
2014-12-19	20.99	21.21	20.68	20.75	217499
2014-12-22	20.99	21.13	20.82	21.12	171136
2014-12-23	21.19	21.21	20.98	21.17	103919
2014-12-24	21.21	21.21	20.95	20.97	72328
2014-12-26	20.96	21.17	20.85	20.87	60877
2014-12-29	21.10	21.27	21.07	21.13	139275
2014-12-30	21.06	21.22	20.95	21.04	86323
2014-12-31	21.00	21.00	20.77	20.95	51345
2015-01-02	20.99	20.99	20.75	20.76	82492
2015-01-05	20.74	20.74	20.35	20.49	194660
2015-01-06	20.50	20.60	20.37	20.40	119257
2015-01-07	20.51	20.75	20.51	20.66	159020
2015-01-08	20.70	20.93	20.58	20.89	186171
2015-01-09	20.78	20.80	20.62	20.66	46217
2015-01-12	20.61	20.71	20.56	20.59	86126
2015-01-13	20.72	20.72	20.37	20.59	110107
2015-01-14	19.96	20.29	19.81	20.14	241786
2015-01-15	20.13	20.24	19.91	19.99	216149
2015-01-16	19.99	20.23	19.99	20.20	94673
2015-01-20	20.26	20.32	20.04	20.24	144314
2015-01-21	20.24	20.73	20.24	20.60	93021
2015-01-22	20.78	21.35	20.71	21.05	208046
2015-01-23	21.09	21.11	20.77	20.80	66848
2015-01-26	20.74	20.80	20.51	20.54	244291
2015-01-27	20.44	20.79	20.44	20.66	157608
2015-01-28	20.64	20.78	20.38	20.52	183035
2015-01-29	20.52	20.68	20.19	20.54	190249
2015-01-30	20.23	20.51	19.93	19.97	321705
2015-02-02	19.91	20.47	19.91	20.42	103880
2015-02-03	20.57	20.73	20.53	20.68	94502
2015-02-04	20.74	20.81	20.57	20.71	116854
2015-02-05	20.66	21.14	20.57	21.03	144094
2015-02-06	21.19	21.19	20.74	20.84	116433
2015-02-09	20.70	21.03	20.69	20.98	66779
2015-02-10	20.96	20.98	20.69	20.79	83683
2015-02-11	20.75	20.80	20.52	20.64	92741
2015-02-12	20.85	21.09	20.82	20.92	98248
2015-02-13	20.90	21.31	20.72	21.21	360000
2015-02-17	21.12	21.37	20.97	21.26	89657
2015-02-18	21.26	21.37	20.94	20.96	126179
2015-02-19	20.99	21.27	20.97	21.19	79556
2015-02-20	21.30	21.33	21.15	21.33	58182
2015-02-23	21.29	21.36	21.04	21.13	64547
2015-02-24	21.15	21.26	20.98	21.19	142774
2015-02-25	21.24	21.51	21.14	21.27	50144
2015-02-26	21.32	21.38	21.15	21.24	89473
2015-02-27	21.27	21.49	21.20	21.30	48900
2015-03-02	21.23	21.26	20.79	21.08	100249
2015-03-03	21.17	21.29	20.97	21.15	102741
2015-03-04	21.12	21.35	21.05	21.23	163967
2015-03-05	21.14	21.36	21.03	21.09	170593
2015-03-06	21.09	21.12	20.63	20.67	293840
2015-03-09	20.69	20.88	20.47	20.56	125850
2015-03-10	20.45	20.73	20.33	20.37	109656
2015-03-11	20.37	20.58	20.36	20.49	74935
2015-03-12	20.60	20.99	20.57	20.66	197118
2015-03-13	20.71	20.71	20.15	20.16	150203
2015-03-16	20.29	20.49	20.23	20.31	126146
2015-03-17	20.20	20.43	20.14	20.20	391071
2015-03-18	19.72	20.27	19.58	19.92	962018
2015-03-19	19.89	19.89	19.47	19.54	130566
2015-03-20	19.78	19.96	19.75	19.92	110127
2015-03-23	20.02	20.20	20.02	20.17	68796
2015-03-24	20.13	20.55	19.92	20.35	208332
2015-03-25	20.38	20.64	20.37	20.45	183683
2015-03-26	20.47	20.53	20.21	20.25	130290
2015-03-27	20.27	20.40	20.01	20.03	92896
2015-03-30	20.27	20.39	20.23	20.31	168029
2015-03-31	20.31	20.45	20.23	20.37	82160
2015-04-01	20.47	21.08	20.45	21.03	238021
2015-04-02	21.02	21.38	21.02	21.22	146720
2015-04-06	21.19	21.66	21.14	21.57	348197
2015-04-07	21.54	21.54	21.28	21.42	103949
2015-04-08	21.35	21.42	21.26	21.28	54146
2015-04-09	21.28	21.28	20.88	21.07	60657
2015-04-10	20.92	21.09	20.79	21.02	154709
2015-04-13	21.12	21.15	20.83	21.12	344139
2015-04-14	21.06	21.29	20.90	21.12	227116
2015-04-15	21.07	21.20	20.90	21.06	437460
2015-04-16	21.06	21.45	21.02	21.33	81455
2015-04-17	21.25	21.25	20.79	20.79	227692
2015-04-20	20.77	20.87	20.62	20.71	107721
2015-04-21	20.75	20.85	20.70	20.79	20920
2015-04-22	20.77	20.78	20.64	20.65	110890
2015-04-23	20.70	21.07	20.67	20.94	315115
2015-04-24	20.97	21.26	20.97	21.25	91109
2015-04-27	21.12	21.46	21.12	21.43	45418
2015-04-28	21.46	21.56	21.22	21.40	131494
2015-04-29	21.29	21.61	21.12	21.50	150887
2015-04-30	21.42	21.42	21.00	21.33	163260
2015-05-01	21.33	21.54	21.19	21.49	57214
2015-05-04	21.43	21.43	20.94	21.09	159465
2015-05-05	21.12	21.21	20.91	21.10	183989
2015-05-06	21.26	21.34	20.95	21.14	143153
2015-05-07	21.12	21.26	21.04	21.19	99505
2015-05-08	21.22	21.74	21.12	21.65	161844
2015-05-11	21.54	21.69	21.21	21.27	260554
2015-05-12	21.32	21.53	21.27	21.42	170086
2015-05-13	21.61	21.73	21.50	21.56	73016
2015-05-14	21.80	21.86	21.69	21.78	65265
2015-05-15	21.72	21.81	21.58	21.75	56194
2015-05-18	21.63	21.69	21.53	21.64	78444
2015-05-19	21.61	21.61	21.35	21.35	150196
2015-05-20	21.45	21.53	21.33	21.43	112970
2015-05-21	21.48	21.51	21.33	21.46	61029
2015-05-22	21.38	21.57	21.25	21.43	112312
2015-05-26	21.27	21.28	20.90	21.06	188577
2015-05-27	21.14	21.25	20.93	21.06	59989
2015-05-28	20.85	21.14	20.85	21.14	113744
2015-05-29	21.05	21.25	20.89	20.94	96671
2015-06-01	20.98	21.03	20.36	20.41	225003
2015-06-02	20.48	20.70	20.48	20.62	90408
2015-06-03	20.61	20.61	20.37	20.50	136823
2015-06-04	20.56	20.56	20.18	20.32	102823
2015-06-05	20.12	20.28	19.99	20.09	72848
2015-06-08	20.16	20.28	20.06	20.15	117368
2015-06-09	20.18	20.44	20.16	20.31	196862
2015-06-10	20.41	20.55	20.20	20.25	198188
2015-06-11	20.38	20.41	20.24	20.40	83723
2015-06-12	20.35	20.46	20.33	20.36	168378
2015-06-15	20.13	20.19	19.93	19.98	117674
2015-06-16	20.02	20.14	19.98	20.07	181754
2015-06-17	20.01	20.20	19.92	20.16	185579
2015-06-18	20.12	20.28	20.12	20.21	124931
2015-06-19	20.14	20.33	20.03	20.16	189074
2015-06-22	20.34	20.70	20.22	20.22	221422
2015-06-23	20.25	20.34	20.20	20.27	148666
2015-06-24	20.25	20.33	20.23	20.32	82456
2015-06-25	20.29	20.37	19.96	20.11	68648
2015-06-26	20.05	20.13	19.78	20.01	223492
2015-06-29	19.74	19.74	19.44	19.46	89368
2015-06-30	19.68	20.03	19.61	19.87	146757
2015-07-01	19.96	19.96	19.69	19.78	91046
2015-07-02	19.81	20.22	19.81	20.11	144463
2015-07-06	19.92	19.92	19.53	19.57	100443
2015-07-07	19.50	19.50	19.19	19.43	186296
2015-07-08	19.34	19.34	19.18	19.19	63606
2015-07-09	19.39	19.77	19.38	19.55	155410
2015-07-10	19.72	19.92	19.61	19.84	103359
2015-07-13	19.89	20.09	19.83	20.08	183347
2015-07-14	19.95	20.40	19.92	20.29	167417
2015-07-15	20.30	20.36	20.12	20.27	180582
2015-07-16	20.26	20.54	20.21	20.23	60180
2015-07-17	20.09	20.26	20.04	20.25	170873
2015-07-20	20.13	20.13	19.93	20.08	233841
2015-07-21	19.98	20.20	19.85	20.13	119435
2015-07-22	20.05	20.10	19.85	20.05	238268
2015-07-23	20.08	20.11	19.75	19.80	257275
2015-07-24	19.75	19.91	19.35	19.56	260422
2015-07-27	19.49	19.57	19.22	19.29	302173
2015-07-28	19.50	19.68	19.36	19.44	398477
2015-07-29	19.47	19.54	19.30	19.35	177146
2015-07-30	19.30	19.30	18.99	19.20	270836
2015-07-31	19.48	19.51	19.28	19.36	122858
2015-08-03	19.36	19.36	19.11	19.25	67353
2015-08-04	19.33	19.58	19.33	19.52	144547
2015-08-05	19.55	19.63	19.44	19.62	113745
2015-08-06	19.57	19.71	19.47	19.63	176553
2015-08-07	19.56	19.83	19.56	19.83	107957
2015-08-10	19.80	20.07	19.68	19.96	139052
2015-08-11	19.73	19.74	19.52	19.57	156506
2015-08-12	19.47	19.64	19.35	19.63	184002
2015-08-13	19.50	19.63	19.14	19.25	113111
2015-08-14	19.26	19.31	19.07	19.31	88779
2015-08-17	19.26	19.31	19.13	19.23	144901
2015-08-18	19.07	19.32	18.96	19.23	147303
2015-08-19	19.09	19.40	18.98	19.25	196405
2015-08-20	19.03	19.21	19.00	19.03	106721
2015-08-21	18.96	18.96	18.58	18.63	124400
2015-08-24	17.57	18.47	17.57	18.20	260758
2015-08-25	18.75	18.84	18.26	18.29	399602
2015-08-26	18.42	18.73	18.42	18.64	363833
2015-08-27	18.88	19.32	18.82	19.29	121042
2015-08-28	19.15	19.44	19.15	19.30	139484
2015-08-31	19.21	19.48	19.01	19.42	217769
2015-09-01	19.10	19.23	18.92	19.03	178263
2015-09-02	19.35	19.42	19.08	19.35	118998
2015-09-03	19.42	19.64	19.30	19.48	77383
2015-09-04	19.23	19.31	18.96	19.08	202115
2015-09-08	19.35	19.50	19.20	19.42	213987
2015-09-09	19.66	19.66	19.14	19.15	180841
2015-09-10	19.22	19.87	19.10	19.80	205775
2015-09-11	19.77	19.89	19.70	19.76	159190
2015-09-14	19.67	19.96	19.61	19.88	229563
2015-09-15	19.91	20.22	19.87	20.04	74895
2015-09-16	20.14	20.30	20.05	20.25	203223
2015-09-17	20.29	20.40	20.04	20.23	106354
2015-09-18	20.06	20.19	19.95	20.19	140681
2015-09-21	20.16	20.18	19.62	19.67	294194
2015-09-22	19.44	19.44	19.28	19.34	92912
2015-09-23	19.36	19.51	19.02	19.06	110359
2015-09-24	18.88	19.49	18.83	19.49	433707
2015-09-25	19.47	19.58	19.24	19.27	158379
2015-09-28	19.11	19.11	18.86	18.89	216906
2015-09-29	19.01	19.17	18.94	19.15	95844
2015-09-30	19.29	19.52	19.27	19.51	104085
2015-10-01	19.57	19.57	19.29	19.34	165500
2015-10-02	19.16	19.90	19.07	19.87	201130
2015-10-05	20.05	20.18	19.91	20.09	176434
2015-10-06	20.10	20.41	20.07	20.36	262764
2015-10-07	20.35	20.47	20.18	20.33	252402
2015-10-08	20.18	20.42	20.07	20.42	153329
2015-10-09	20.46	20.48	20.22	20.37	152118
2015-10-12	20.31	20.67	20.30	20.62	92851
2015-10-13	20.31	20.34	20.01	20.06	170312
2015-10-14	20.04	20.25	19.94	20.02	95265
2015-10-15	20.19	20.29	20.15	20.28	140530
2015-10-16	20.26	20.33	20.10	20.24	80702
2015-10-19	19.97	20.04	19.79	19.84	110439
2015-10-20	19.78	19.78	19.17	19.61	273036
2015-10-21	19.52	19.87	19.52	19.84	284856
2015-10-22	19.80	20.14	19.80	20.11	149028
2015-10-23	20.21	20.33	20.16	20.25	455046
2015-10-26	20.23	20.29	20.04	20.20	147229
2015-10-27	20.03	20.06	19.89	20.04	202128
2015-10-28	20.06	20.23	19.91	20.07	297287
2015-10-29	19.93	19.99	19.77	19.92	164621
2015-10-30	19.84	19.84	19.61	19.71	144052
2015-11-02	19.72	19.88	19.55	19.79	211585
2015-11-03	19.70	19.92	19.70	19.92	165300
2015-11-04	19.93	19.97	19.40	19.50	197457
2015-11-05	19.38	19.58	19.37	19.44	160153
2015-11-06	19.40	19.48	19.30	19.35	138113
2015-11-09	19.25	19.32	19.01	19.19	171223
2015-11-10	19.03	19.34	19.03	19.26	121422
2015-11-11	19.36	19.44	19.21	19.25	72671
2015-11-12	19.07	19.27	18.94	19.08	158473
2015-11-13	18.98	19.06	18.78	18.85	239430
2015-11-16	18.73	18.81	18.57	18.77	129563
2015-11-17	18.79	18.82	18.57	18.61	271816
2015-11-18	18.65	18.86	18.59	18.86	129614
2015-11-19	18.86	19.02	18.82	18.95	127908
2015-11-20	18.96	19.05	18.90	18.93	128919
2015-11-23	18.87	18.88	18.70	18.78	86741
2015-11-24	18.62	18.94	18.62	18.69	112593
2015-11-25	18.73	18.87	18.70	18.82	192323
2015-11-27	18.80	18.80	18.56	18.60	135808
2015-11-30	18.61	18.70	18.50	18.60	374575
2015-12-01	18.63	18.82	18.61	18.77	165754
2015-12-02	18.77	18.84	18.66	18.82	272929
2015-12-03	18.94	18.94	18.61	18.71	133921
2015-12-04	18.70	18.71	18.56	18.58	182750
2015-12-07	18.51	18.51	18.35	18.41	153020
2015-12-08	18.30	18.30	17.81	17.92	162216
2015-12-09	17.92	18.50	17.92	18.38	312742
2015-12-10	18.39	18.66	18.33	18.43	313292
2015-12-11	18.29	18.36	18.05	18.15	226544
2015-12-14	18.06	18.06	17.77	17.86	170837
2015-12-15	17.94	18.22	17.94	18.14	92947
2015-12-16	18.22	18.53	18.19	18.46	154513
2015-12-17	18.53	18.64	18.25	18.28	215075
2015-12-18	18.30	18.53	17.98	18.11	223692
2015-12-21	18.23	18.45	18.19	18.32	425570
2015-12-22	18.35	18.38	18.17	18.30	300818
2015-12-23	18.47	18.70	18.34	18.68	89242
2015-12-24	18.60	18.94	18.60	18.82	135888
2015-12-28	18.69	18.71	18.51	18.63	282165
2015-12-29	18.78	18.88	18.69	18.83	133274
2015-12-30	18.79	18.93	18.52	18.53	65528
2015-12-31	18.40	18.72	18.40	18.46	85212
2016-01-04	17.89	18.37	17.89	18.17	302740
2016-01-05	18.26	18.37	18.13	18.35	217083
2016-01-06	18.23	18.45	18.16	18.25	148053
2016-01-07	17.85	18.02	17.76	17.93	178755
2016-01-08	18.10	18.20	17.69	17.73	234295
2016-01-11	17.80	17.86	17.68	17.69	86381
2016-01-12	17.74	17.99	17.69	17.95	90102
2016-01-13	18.02	18.05	17.87	17.97	119774
2016-01-14	17.93	18.09	17.71	17.95	67694
2016-01-15	17.52	17.77	17.46	17.48	88370
2016-01-19	17.75	17.86	17.54	17.70	166513
2016-01-20	17.55	17.83	17.47	17.74	163922
2016-01-21	17.66	17.87	17.56	17.63	128617
2016-01-22	18.10	18.42	18.04	18.42	219655
2016-01-25	18.15	18.18	17.96	17.99	201970
2016-01-26	18.00	18.30	17.99	18.27	156628
2016-01-27	18.32	18.45	18.12	18.37	370448
2016-01-28	18.49	18.86	18.48	18.79	200480
2016-01-29	18.84	19.41	18.68	19.40	370190
2016-02-01	19.07	19.30	18.97	19.20	255547
2016-02-02	18.98	19.06	18.67	18.73	162738
2016-02-03	18.81	19.01	18.57	19.01	286410
2016-02-04	18.98	19.25	18.97	19.20	267351
2016-02-05	19.05	19.12	18.88	19.08	116455
2016-02-08	18.83	19.24	18.77	19.14	183706
2016-02-09	18.84	18.99	18.62	18.89	93726
2016-02-10	18.96	19.06	18.79	18.83	84214
2016-02-11	18.59	18.87	18.53	18.68	104996
2016-02-12	18.93	19.20	18.87	19.20	136400
2016-02-16	19.36	19.36	18.97	19.02	118596
2016-02-17	19.12	19.30	19.11	19.17	156921
2016-02-18	19.17	19.37	19.09	19.27	109338
2016-02-19	19.19	19.29	19.12	19.23	153316
2016-02-22	19.38	19.57	19.36	19.42	85170
2016-02-23	19.20	19.38	19.06	19.15	160674
2016-02-24	18.82	19.25	18.75	19.24	216771
2016-02-25	19.15	19.39	19.15	19.24	154774
2016-02-26	19.33	19.50	19.04	19.12	173309
2016-02-29	19.24	19.24	18.90	18.91	144064
2016-03-01	19.10	19.50	19.10	19.47	93906
2016-03-02	19.43	19.85	19.14	19.83	204407
2016-03-03	19.86	20.14	19.84	20.14	106863
2016-03-04	20.12	20.12	19.86	20.11	115412
2016-03-07	19.92	20.18	19.90	20.13	115956
2016-03-08	20.04	20.17	19.89	20.03	106673
2016-03-09	20.15	20.37	20.08	20.29	90411
2016-03-10	20.30	20.32	19.98	20.30	125095
2016-03-11	20.44	20.44	20.14	20.28	147815
2016-03-14	20.07	20.16	19.99	20.14	78719
2016-03-15	20.01	20.13	19.96	19.14	118596
2016-03-16	19.28	19.54	19.07	19.46	165287
2016-03-17	19.46	19.97	19.45	19.84	186120
2016-03-18	19.68	20.35	19.62	19.97	252994
2016-03-21	19.96	20.00	19.79	19.96	125085
2016-03-22	19.86	20.05	19.74	19.91	136400
2016-03-23	19.85	19.85	19.48	19.48	100962
2016-03-24	19.43	19.71	19.38	19.47	128938
2016-03-28	19.52	19.74	19.52	19.66	156174
2016-03-29	19.63	19.91	19.51	19.90	184858
2016-03-30	20.01	20.19	19.87	20.06	157059
2016-03-31	20.12	20.13	19.85	20.02	151597
2016-04-01	19.77	20.11	19.77	19.93	193572
2016-04-04	19.98	20.02	19.83	19.98	130030
2016-04-05	19.91	19.91	19.61	19.64	142104
2016-04-06	19.65	19.94	19.34	19.64	102704
2016-04-07	19.44	19.44	19.15	19.36	218854
2016-04-08	19.48	19.77	19.43	19.75	85199
2016-04-11	19.70	19.96	19.70	19.87	116594
2016-04-12	19.96	20.15	19.87	20.15	104931
2016-04-13	20.14	20.16	19.89	20.06	92307
2016-04-14	20.08	20.12	19.99	20.04	103699
2016-04-15	19.94	20.06	19.86	20.01	50466
2016-04-18	19.96	20.05	19.91	20.02	47724
2016-04-19	20.14	20.29	19.93	20.28	157533
2016-04-20	20.13	20.19	20.00	20.19	213172
2016-04-21	20.10	20.19	20.00	20.10	68644
2016-04-22	20.07	20.14	19.76	19.93	80673
2016-04-25	19.94	19.94	19.74	19.82	38691
2016-04-26	19.94	19.99	19.71	19.92	75298
2016-04-27	19.85	20.13	19.85	20.11	81433
2016-04-28	19.96	20.39	19.96	20.31	90707
2016-04-29	20.40	20.48	20.20	20.46	88962
2016-05-02	20.57	20.57	20.11	20.25	83725
2016-05-03	19.96	20.03	19.66	19.82	205086
2016-05-04	19.71	19.85	19.63	19.79	110365
2016-05-05	19.83	19.91	19.71	19.71	95114
2016-05-06	19.44	19.94	19.44	19.90	133377
2016-05-09	19.85	19.85	19.44	19.52	295861
2016-05-10	19.60	19.75	19.40	19.73	247458
2016-05-11	19.72	19.72	19.52	19.68	208540
2016-05-12	19.68	19.79	19.43	19.45	239993
2016-05-13	19.32	19.34	19.19	19.25	106493
2016-05-16	19.36	19.46	19.18	19.19	119323
2016-05-17	19.25	19.25	19.06	19.18	100573
2016-05-18	19.01	19.20	18.93	18.99	181247
2016-05-19	18.85	18.98	18.79	18.93	111820
2016-05-20	19.02	19.08	18.93	18.95	95339
2016-05-23	18.84	18.95	18.79	18.84	110397
2016-05-24	18.94	19.01	18.85	18.89	69349
2016-05-25	18.93	19.03	18.90	18.91	77709
2016-05-26	18.98	19.07	18.97	19.00	85840
2016-05-27	18.98	19.01	18.88	18.95	339449
2016-05-31	18.94	18.94	18.68	18.70	191963
2016-06-01	18.68	18.81	18.55	18.76	129077
2016-06-02	18.77	18.89	18.72	18.86	315462
2016-06-03	18.86	19.29	18.83	19.27	159509
2016-06-06	19.29	19.30	19.11	19.17	124113
2016-06-07	19.20	19.24	19.16	19.23	349750
2016-06-08	19.32	19.45	19.32	19.38	127113
2016-06-09	19.25	19.31	19.16	19.21	104867
2016-06-10	19.08	19.13	18.99	19.02	78079
2016-06-13	19.02	19.02	18.87	18.95	133928
2016-06-14	19.01	19.01	18.72	18.78	83178
2016-06-15	18.73	18.96	18.73	18.89	105266
2016-06-16	18.71	18.96	18.71	18.93	85457
2016-06-17	18.83	19.20	18.83	19.18	365719
2016-06-20	19.46	19.46	19.21	19.26	69870
2016-06-21	19.26	19.43	19.23	19.40	114794
2016-06-22	19.52	19.58	19.43	19.43	55356
2016-06-23	19.64	19.73	19.55	19.71	59641
2016-06-24	19.19	19.31	19.05	19.20	128703
2016-06-27	19.20	19.20	18.92	19.06	84201
2016-06-28	19.14	19.63	19.14	19.61	122716
2016-06-29	19.56	19.85	19.56	19.80	64443
2016-06-30	19.79	20.06	19.79	19.93	111334
2016-07-01	19.99	20.19	19.99	20.19	94283
2016-07-05	19.98	20.23	19.89	20.17	238193
2016-07-06	20.26	20.26	19.99	20.15	130981
2016-07-07	20.12	20.29	20.08	20.11	58036
2016-07-08	20.29	20.39	20.20	20.34	73310
2016-07-11	20.29	20.52	20.27	20.30	61575
2016-07-12	20.46	20.56	20.33	20.39	80029
2016-07-13	20.36	20.56	20.36	20.51	85536
2016-07-14	20.51	20.85	20.51	20.75	94790
2016-07-15	21.11	21.11	20.80	20.87	87255
2016-07-18	20.91	21.25	20.91	21.25	151759
2016-07-19	21.05	21.37	21.05	21.30	140427
2016-07-20	21.36	21.40	21.19	21.27	104976
2016-07-21	21.30	21.30	21.09	21.14	130153
2016-07-22	21.05	21.43	21.05	21.37	75917
2016-07-25	21.16	21.18	20.97	21.13	65268
2016-07-26	21.16	21.16	21.00	21.07	95949
2016-07-27	21.05	21.05	20.73	20.80	101714
2016-07-28	20.65	21.03	20.65	20.96	115565
2016-07-29	20.98	21.24	20.98	21.11	79188
2016-08-01	21.10	21.18	20.90	21.06	146910
2016-08-02	21.11	21.20	20.88	21.02	132486
2016-08-03	20.98	21.28	20.77	21.26	148251
2016-08-04	21.30	21.35	21.13	21.31	212509
2016-08-05	21.28	21.34	21.18	21.33	114419
2016-08-08	21.27	21.46	21.24	21.44	192040
2016-08-09	21.39	21.53	21.39	21.47	80498
2016-08-10	21.45	21.69	21.40	21.66	74289
2016-08-11	21.60	22.03	21.60	22.01	113893
2016-08-12	21.92	22.09	21.86	21.97	113295
2016-08-15	21.95	22.18	21.86	22.01	150921
2016-08-16	21.92	21.92	21.55	21.69	215579
2016-08-17	21.60	21.68	21.37	21.52	139325
2016-08-18	21.53	21.68	21.48	21.55	136822
2016-08-19	21.60	21.60	21.38	21.49	155610
2016-08-22	21.40	21.54	21.22	21.40	114589
2016-08-23	21.39	21.67	21.37	21.50	117193
2016-08-24	21.44	21.49	21.33	21.48	256361
2016-08-25	21.59	21.59	21.40	21.54	58102
2016-08-26	21.45	21.61	21.17	21.29	103229
2016-08-29	21.22	21.27	21.13	21.26	109624
2016-08-30	21.34	21.34	21.15	21.29	106856
2016-08-31	21.35	21.35	20.92	20.97	331088
2016-09-01	20.94	21.11	20.94	20.96	134256
2016-09-02	21.21	21.37	21.02	21.34	114790
2016-09-06	21.36	21.65	21.16	21.54	180327
2016-09-07	21.55	21.66	21.45	21.47	42557
2016-09-08	21.43	21.51	21.26	21.43	85360
2016-09-09	21.21	21.29	21.01	21.01	97136
2016-09-12	20.85	21.17	20.54	21.09	64509
2016-09-13	21.05	21.08	20.74	20.91	128229
2016-09-14	21.00	21.26	20.95	20.95	174489
2016-09-15	21.12	21.43	21.07	21.26	73974
2016-09-16	21.02	21.31	21.01	21.08	141815
2016-09-19	21.21	21.35	21.03	21.08	50252
2016-09-20	21.38	21.50	21.15	21.34	174514
2016-09-21	21.53	21.77	21.51	21.77	91279
2016-09-22	21.98	21.98	21.68	21.75	98389
2016-09-23	21.65	21.84	21.60	21.75	90839
2016-09-26	21.67	21.70	21.55	21.58	80829
2016-09-27	21.55	21.67	21.34	21.57	147118
2016-09-28	21.60	21.60	21.43	21.58	58382
2016-09-29	21.54	21.70	21.36	21.39	123723
2016-09-30	21.51	21.58	21.27	21.37	98827
2016-10-03	21.31	21.52	21.12	21.52	169376
2016-10-04	21.49	21.54	21.39	21.46	191804
2016-10-05	21.61	21.61	21.34	21.34	87888
2016-10-06	21.29	21.41	21.00	21.23	66351
2016-10-07	21.27	21.27	21.03	21.17	83499
2016-10-10	21.21	21.42	21.21	21.27	96632
2016-10-11	21.28	21.28	21.10	21.25	61203
2016-10-12	21.30	21.62	21.16	21.22	49112
2016-10-13	21.04	21.19	20.88	21.06	71336
2016-10-14	21.13	21.25	21.03	21.21	86242
2016-10-17	21.22	21.22	20.96	21.11	73848
2016-10-18	21.22	21.61	21.12	21.52	237762
2016-10-19	21.73	21.85	21.56	21.73	156929
2016-10-20	21.83	21.83	21.65	21.73	87243
2016-10-21	21.73	21.86	21.69	21.82	261200
2016-10-24	21.86	22.09	21.80	22.00	71651
2016-10-25	21.96	22.80	21.96	22.74	233369
2016-10-26	22.61	22.69	22.54	22.58	112530
2016-10-27	22.75	22.86	22.65	22.76	93770
2016-10-28	22.79	22.92	22.56	22.77	133629
2016-10-31	22.78	23.12	22.78	23.02	39065
2016-11-01	23.07	23.07	22.73	22.75	130836
2016-11-02	22.60	22.88	22.60	22.86	134589
2016-11-03	22.82	23.01	22.75	22.77	89346
2016-11-04	22.70	22.70	22.20	22.27	136223
2016-11-07	22.55	22.68	22.38	22.62	168579
2016-11-08	22.60	22.96	22.44	22.89	103559
2016-11-09	22.73	22.80	22.42	22.42	345279
2016-11-10	22.50	22.53	21.99	22.01	195963
2016-11-11	21.78	21.88	21.17	21.67	188822
2016-11-14	21.60	21.68	21.23	21.40	248155
2016-11-15	21.35	21.85	21.35	21.84	181448
2016-11-16	21.73	22.09	21.55	21.75	236792
2016-11-17	21.80	22.06	21.77	21.77	105282
2016-11-18	21.65	21.94	21.65	21.93	163844
2016-11-21	22.04	22.41	22.00	22.14	216212
2016-11-22	22.25	22.33	21.92	21.92	114057
2016-11-23	21.92	22.10	21.73	22.07	171268
2016-11-25	22.07	22.09	21.74	22.04	85952
2016-11-28	22.07	22.07	21.58	21.62	108096
2016-11-29	21.63	21.83	21.53	21.60	92747
2016-11-30	21.65	21.83	21.40	21.40	163113
2016-12-01	21.53	21.85	21.36	21.39	138147
2016-12-02	21.43	21.75	21.41	21.58	74075
2016-12-05	21.81	22.16	21.67	22.05	127602
2016-12-06	22.04	22.22	21.93	21.98	156819
2016-12-07	22.09	22.17	21.97	22.04	180066
2016-12-08	21.99	22.41	21.96	22.13	154461
2016-12-09	22.07	22.55	22.07	22.40	191407
2016-12-12	22.47	22.52	22.32	22.45	151221
2016-12-13	22.80	23.09	22.65	22.98	279412
2016-12-14	22.92	23.00	22.38	22.51	150978
2016-12-15	22.38	22.51	22.22	22.43	66855
2016-12-16	22.37	22.37	21.88	22.04	132439
2016-12-19	22.08	22.08	21.71	21.78	112819
2016-12-20	21.85	22.15	21.69	21.89	160456
2016-12-21	21.90	22.16	21.78	21.89	109995
2016-12-22	21.79	21.91	21.64	21.74	82998
2016-12-23	21.69	21.83	21.65	21.79	52434
2016-12-27	21.78	21.87	21.63	21.82	63061
2016-12-28	21.82	22.10	21.82	21.95	86191
2016-12-29	22.06	22.54	22.06	22.40	87652
2016-12-30	22.42	22.46	22.27	22.37	44814
2017-01-03	22.32	22.49	22.06	22.20	142505
2017-01-04	22.26	22.41	22.23	22.25	95114
2017-01-05	22.43	22.66	22.42	22.57	126315
2017-01-06	22.43	22.61	22.31	22.44	81468
2017-01-09	22.41	22.48	22.23	22.43	141891
2017-01-10	22.32	22.48	22.24	22.46	71619
2017-01-11	22.39	22.66	22.23	22.59	73455
2017-01-12	22.68	22.86	22.56	22.65	62353
2017-01-13	22.69	22.78	22.56	22.64	59793
2017-01-17	22.63	22.84	22.63	22.70	36744
2017-01-18	22.73	22.94	22.66	22.80	69138
2017-01-19	22.76	22.76	22.51	22.65	67183
2017-01-20	22.68	22.77	22.53	22.76	86245
2017-01-23	22.67	22.99	22.67	22.96	90706
2017-01-24	23.07	23.07	22.60	22.66	199795
2017-01-25	22.73	23.19	22.67	23.09	74176
2017-01-26	23.20	23.31	22.91	23.04	100319
2017-01-27	23.07	23.07	22.84	22.95	54144
2017-01-30	22.81	22.98	22.74	22.84	76849
2017-01-31	22.82	22.93	22.64	22.65	94299
2017-02-01	22.77	22.93	22.67	22.80	126119
2017-02-02	22.75	22.96	22.75	22.90	125559
2017-02-03	22.92	23.17	22.84	22.91	75133
2017-02-06	22.89	23.14	22.82	22.99	94872
2017-02-07	22.94	23.05	22.84	23.04	60479
2017-02-08	22.91	22.98	22.61	22.83	139800
2017-02-09	22.75	23.15	22.75	22.97	199685
2017-02-10	23.11	23.12	22.59	23.09	286931
2017-02-13	22.94	23.00	22.75	22.80	52711
2017-02-14	22.90	23.03	22.75	22.95	73678
2017-02-15	23.00	23.22	22.86	23.12	87328
2017-02-16	23.09	23.15	22.93	22.97	87633
2017-02-17	22.92	23.02	22.81	22.87	87325
2017-02-21	23.04	23.29	22.94	23.23	105181
2017-02-22	23.02	23.15	22.91	23.08	114246
2017-02-23	23.18	23.31	23.09	23.19	102145
2017-02-24	23.16	23.16	22.79	22.92	71055
2017-02-27	22.97	23.04	22.91	22.99	57025
2017-02-28	22.98	23.23	22.82	22.92	101827
2017-03-01	23.08	23.51	23.08	23.29	91270
2017-03-02	23.32	23.39	23.01	23.04	136793
2017-03-03	23.04	23.23	23.04	23.17	82233
2017-03-06	23.06	23.22	23.02	23.13	56795
2017-03-07	23.10	23.39	23.08	23.29	62560
2017-03-08	23.17	23.18	22.83	22.85	121019
2017-03-09	22.97	22.97	22.61	22.70	206212
2017-03-10	22.74	22.83	22.63	22.83	109989
2017-03-13	22.91	23.48	22.91	23.47	480285
2017-03-14	23.43	23.43	22.96	22.28	278276
2017-03-15	22.17	22.79	22.07	22.77	220390
2017-03-16	22.80	23.14	22.72	23.12	276292
2017-03-17	23.10	23.10	22.27	22.47	1058333
2017-03-20	22.38	22.92	22.38	22.77	145081
2017-03-21	22.94	23.31	22.84	23.10	197695
2017-03-22	22.91	23.27	22.78	23.11	197116
2017-03-23	23.14	23.36	23.01	23.18	166104
2017-03-24	23.17	23.72	23.17	23.53	175871
2017-03-27	23.40	23.70	23.14	23.37	187792
2017-03-28	23.46	23.86	23.36	23.80	171171
2017-03-29	23.87	23.91	23.51	23.66	225822
2017-03-30	23.59	23.60	23.21	23.36	163047
2017-03-31	23.22	23.40	22.74	22.92	312924
2017-04-03	22.77	23.28	22.69	23.11	188888
2017-04-04	23.12	23.38	23.02	23.29	96453
2017-04-05	23.57	23.85	23.40	23.58	256865
2017-04-06	23.62	23.83	23.47	23.53	164180
2017-04-07	23.49	23.78	23.47	23.61	92517
2017-04-10	23.52	23.79	23.39	23.62	81742
2017-04-11	23.68	23.68	23.45	23.57	105111
2017-04-12	23.59	23.70	23.49	23.65	318626
2017-04-13	23.76	23.94	23.62	23.62	65819
2017-04-17	23.80	24.04	23.80	24.00	68678
2017-04-18	23.85	23.98	23.73	23.83	196177
2017-04-19	23.82	24.01	23.63	23.67	53965
2017-04-20	23.81	23.92	23.68	23.80	202849
2017-04-21	23.79	23.82	23.67	23.74	62623
2017-04-24	23.94	23.99	23.70	23.91	154772
2017-04-25	23.98	24.21	23.54	23.68	132552
2017-04-26	23.80	23.80	23.29	23.30	97652
2017-04-27	23.39	23.45	23.19	23.29	81012
2017-04-28	23.24	23.29	22.87	23.27	112599
2017-05-01	23.26	23.47	23.26	23.38	28608
2017-05-02	23.28	23.62	23.23	23.60	67494
2017-05-03	23.30	23.43	23.16	23.37	64799
2017-05-04	23.37	23.58	23.17	23.30	84497
2017-05-05	23.35	23.63	23.35	23.61	67384
2017-05-08	23.35	23.35	22.98	23.09	99176
2017-05-09	23.12	23.16	22.87	23.13	71896
2017-05-10	23.44	23.65	23.35	23.43	89992
2017-05-11	23.42	23.63	23.37	23.55	50577
2017-05-12	23.54	23.70	23.47	23.70	72611
2017-05-15	23.71	24.02	23.71	23.91	96188
2017-05-16	23.95	24.17	23.95	24.17	93398
2017-05-17	23.96	24.00	23.57	23.78	129246
2017-05-18	23.58	23.92	23.11	23.41	110889
2017-05-19	23.58	24.34	23.58	23.95	93691
2017-05-22	23.97	24.30	23.77	24.13	270394
2017-05-23	24.12	24.40	23.66	24.20	141690
2017-05-24	24.13	24.62	23.87	24.55	294718
2017-05-25	24.75	24.81	24.44	24.63	147744
2017-05-26	24.56	24.84	24.49	24.77	88424
2017-05-30	24.68	24.68	24.33	24.58	136268
2017-05-31	24.73	24.73	24.18	24.33	87743
2017-06-01	24.41	24.61	24.32	24.56	95329
2017-06-02	24.42	24.77	24.36	24.60	115549
2017-06-05	24.67	24.80	24.37	24.55	90817
2017-06-06	24.52	24.75	24.07	24.70	66821
2017-06-07	24.86	24.86	24.27	24.60	93408
2017-06-08	24.54	24.89	24.40	24.64	71270
2017-06-09	24.78	24.85	24.53	24.63	82139
2017-06-12	24.72	24.93	24.35	24.66	194779
2017-06-13	24.81	25.04	24.40	24.86	142250
2017-06-14	24.85	25.30	24.74	25.10	69169
2017-06-15	25.08	25.10	24.76	24.96	82910
2017-06-16	25.00	25.36	24.81	25.09	325005
2017-06-19	25.20	25.20	24.67	24.98	90552
2017-06-20	24.68	24.91	24.48	24.64	122464
2017-06-21	24.79	24.79	24.53	24.59	110874
2017-06-22	24.56	24.73	24.46	24.58	115282
2017-06-23	24.55	24.82	24.42	24.65	250526
2017-06-26	24.80	24.80	24.20	24.68	84730
2017-06-27	24.72	24.97	24.59	24.67	180632
2017-06-28	24.92	24.92	24.60	24.61	146117
2017-06-29	24.70	24.76	24.44	24.68	230488
2017-06-30	24.76	24.79	24.63	24.75	107089
2017-07-03	24.62	24.83	24.32	24.74	66758
2017-07-05	24.92	25.54	24.70	25.41	180541
2017-07-06	25.57	25.79	25.10	25.47	155342
2017-07-07	25.55	25.76	25.40	25.54	68754
2017-07-10	25.87	26.01	25.55	25.80	129756
2017-07-11	25.64	26.09	25.64	25.90	137958
2017-07-12	26.04	26.81	26.04	26.70	131592
2017-07-13	26.84	27.08	26.77	26.90	166863
2017-07-14	26.99	27.34	26.81	27.23	212292
2017-07-17	27.24	27.35	27.08	27.22	140452
2017-07-18	27.22	27.67	27.19	27.55	151542
2017-07-19	27.66	27.66	27.12	25.43	81855
2017-07-20	28.06	28.06	27.31	27.55	106270
2017-07-21	27.79	28.20	27.31	27.49	183703
2017-07-24	27.57	27.69	27.39	27.53	259197
2017-07-25	27.57	27.76	27.27	27.42	173290
2017-07-26	27.35	27.72	27.20	27.52	473778
2017-07-27	27.58	27.70	27.33	27.60	127154
2017-07-28	27.54	27.57	27.35	27.49	102427
2017-07-31	27.60	28.09	27.30	27.87	162561
2017-08-01	27.94	28.36	27.89	28.04	103672
2017-08-02	28.06	28.39	27.91	28.11	228860
2017-08-03	28.03	28.18	27.85	28.13	116753
2017-08-04	28.19	28.43	27.93	28.30	109702
2017-08-07	28.20	28.21	27.86	27.99	127838
2017-08-08	28.16	28.31	28.01	28.20	62434
2017-08-09	28.01	28.31	27.86	28.19	139475
2017-08-10	28.35	28.35	27.67	27.79	108497
2017-08-11	27.78	28.33	27.52	28.07	83775
2017-08-14	28.27	28.48	28.05	28.32	59839
2017-08-15	28.51	28.63	27.98	28.42	52389
2017-08-16	28.27	28.51	28.24	28.40	81546
2017-08-17	28.59	28.60	28.07	28.23	113211
2017-08-18	28.40	28.77	28.31	28.49	187439
2017-08-21	28.64	28.95	28.50	28.61	114042
2017-08-22	28.67	28.68	28.43	28.53	69774
2017-08-23	28.53	28.97	28.06	28.81	103408
2017-08-24	28.96	29.18	28.74	28.97	101917
2017-08-25	29.31	29.31	28.85	29.02	208734
2017-08-28	29.31	29.31	28.66	28.81	108460
2017-08-29	28.64	29.04	28.58	29.04	75144
2017-08-30	29.14	29.14	28.58	28.63	255860
2017-08-31	28.82	28.82	28.41	28.53	61112
2017-09-01	28.58	29.31	28.58	28.96	72093
2017-09-05	29.04	29.18	28.63	28.85	109196
2017-09-06	28.62	28.94	28.30	28.45	433761
2017-09-07	28.45	28.86	28.03	28.70	196637
2017-09-08	28.55	28.72	28.17	28.27	106374
2017-09-11	28.33	28.74	28.30	28.71	169658
2017-09-12	28.91	28.91	28.44	28.66	132521
2017-09-13	28.78	28.78	28.08	28.27	139235
2017-09-14	28.43	28.47	27.98	28.21	179188
2017-09-15	28.28	28.87	27.98	28.59	286958
2017-09-18	28.65	29.02	28.37	28.53	86021
2017-09-19	28.49	28.60	28.19	28.42	122513
2017-09-20	28.58	29.01	28.58	28.81	130880
2017-09-21	28.88	30.16	28.88	30.14	230348
2017-09-22	29.96	30.54	29.73	30.32	203701
2017-09-25	30.48	30.48	29.55	29.96	225505
2017-09-26	29.96	30.04	29.53	29.73	116968
2017-09-27	29.68	30.01	29.41	29.59	112493
2017-09-28	29.57	29.95	29.25	29.67	232894
2017-09-29	29.88	30.12	29.72	29.72	134944
2017-10-02	29.75	30.19	29.24	30.06	85057
2017-10-03	30.08	30.79	30.08	30.76	107138
2017-10-04	30.46	30.79	30.46	30.64	87333
2017-10-05	30.77	30.98	30.50	30.81	78429
2017-10-06	30.75	30.80	30.22	30.42	132650
2017-10-09	30.62	30.90	30.25	30.27	44406
2017-10-10	30.53	31.19	30.53	31.14	95277
2017-10-11	31.00	31.23	30.80	30.90	141766
2017-10-12	31.02	31.11	30.47	30.70	112692
2017-10-13	30.90	31.19	30.18	30.31	137226
2017-10-16	30.41	30.76	30.30	30.72	134497
2017-10-17	30.59	30.67	30.21	30.46	74583
2017-10-18	30.45	30.85	30.30	30.55	92112
2017-10-19	30.33	30.59	30.00	30.27	91462
2017-10-20	30.27	30.61	29.84	30.12	313891
2017-10-23	29.97	30.22	29.51	29.62	151378
2017-10-24	29.85	29.90	29.21	29.57	173983
2017-10-25	29.73	29.95	29.55	29.75	99427
2017-10-26	29.82	29.98	29.56	29.59	75509
2017-10-27	29.53	29.83	29.53	29.68	49423
2017-10-30	29.86	30.32	29.86	30.18	110272
2017-10-31	30.45	30.85	29.90	30.03	321611
2017-11-01	30.23	30.47	29.63	29.77	122296
2017-11-02	29.92	30.34	29.81	30.19	103393
2017-11-03	30.20	30.51	29.38	29.59	132282
2017-11-06	29.46	29.92	29.41	29.50	79782
2017-11-07	29.65	30.05	29.55	29.76	96762
2017-11-08	29.63	30.01	29.22	29.72	77561
2017-11-09	29.69	29.73	29.19	29.50	107512
2017-11-10	29.56	29.65	29.22	29.36	53153
2017-11-13	29.15	29.46	28.76	29.05	73408
2017-11-14	28.86	29.09	28.50	28.56	121697
2017-11-15	28.39	28.83	28.36	28.67	118486
2017-11-16	28.61	28.96	28.61	28.82	59493
2017-11-17	28.88	29.34	28.51	29.34	73047
2017-11-20	27.08	28.13	27.08	27.45	198735
2017-11-21	27.65	28.15	27.42	27.74	143082
2017-11-22	27.89	27.96	27.47	27.90	119689
2017-11-24	27.65	27.77	27.35	27.77	93280
2017-11-27	27.65	27.71	27.14	27.22	165288
2017-11-28	27.31	27.48	27.01	27.34	147768
2017-11-29	27.38	27.41	26.78	27.16	155467
2017-11-30	27.22	27.61	26.73	27.05	167563
2017-12-01	26.99	27.12	26.77	27.06	61072
2017-12-04	26.94	27.34	26.81	26.87	74286
2017-12-05	26.98	26.98	26.36	26.54	45390
2017-12-06	26.40	26.67	26.01	26.59	63468
2017-12-07	26.38	26.53	25.95	26.29	188276
2017-12-08	26.52	26.81	26.15	26.44	94615
2017-12-11	26.49	27.93	26.19	27.39	575064
2017-12-12	27.32	27.82	26.82	27.49	213669
2017-12-13	27.68	27.83	27.35	27.57	152630
2017-12-14	27.44	28.14	27.44	27.65	126988
2017-12-15	27.82	28.72	27.82	28.25	329895
2017-12-18	30.73	31.79	30.16	31.32	355202
2017-12-19	31.30	31.41	30.85	31.04	318792
2017-12-20	31.23	31.53	30.74	30.84	184638
2017-12-21	30.91	30.96	30.37	30.65	114070
2017-12-22	30.81	30.96	30.48	30.53	46583
2017-12-26	30.73	31.80	30.73	31.40	102552
2017-12-27	31.46	31.46	30.78	30.87	94228
2017-12-28	31.15	32.05	30.98	32.00	162521
2017-12-29	31.63	31.88	31.27	31.47	55469
2018-01-02	31.80	32.90	31.80	32.90	89465
2018-01-03	32.74	32.86	32.05	32.25	101964
2018-01-04	32.43	32.57	31.81	32.32	69415
2018-01-05	32.53	33.16	32.17	32.91	78712
2018-01-08	32.72	33.11	32.51	32.80	82996
2018-01-09	32.88	33.08	32.52	32.74	49022
2018-01-10	32.63	33.02	32.26	32.42	81693
2018-01-11	32.33	33.66	31.87	33.60	91357
2018-01-12	33.26	33.77	33.26	33.49	39793
2018-01-16	33.36	33.87	33.06	33.30	64597
2018-01-17	33.18	34.16	32.94	33.78	95078
2018-01-18	33.44	33.75	32.31	33.24	177857
2018-01-19	33.46	33.95	32.80	33.66	128549
2018-01-22	33.79	34.23	32.99	34.03	157264
2018-01-23	33.54	33.87	33.05	33.43	133205
2018-01-24	33.50	33.91	33.29	33.90	169530
2018-01-25	34.12	34.72	33.57	33.71	105656
2018-01-26	33.57	34.32	33.57	34.18	87039
2018-01-29	34.10	34.57	33.54	34.23	97492
2018-01-30	33.57	33.81	33.28	33.75	91038
2018-01-31	33.69	34.03	33.11	33.11	102920
2018-02-01	33.60	34.03	33.46	33.93	133776
2018-02-02	33.70	33.99	33.25	33.29	245809
2018-02-05	33.01	34.04	32.60	32.76	102467
2018-02-06	32.60	33.89	32.60	33.61	138542
2018-02-07	33.67	34.08	33.06	33.24	136119
2018-02-08	33.74	34.16	32.70	32.70	68299
2018-02-09	32.83	33.19	31.75	33.09	205317
2018-02-12	33.03	33.42	32.33	32.93	62811
2018-02-13	32.91	33.50	32.76	33.00	73415
2018-02-14	32.91	33.68	32.91	33.45	106227
2018-02-15	33.71	33.94	33.47	33.78	61818
2018-02-16	33.61	33.73	33.26	33.26	34060
2018-02-20	33.21	33.63	32.69	33.25	186144
2018-02-21	33.50	33.89	33.27	33.39	68670
2018-02-22	33.67	34.32	33.25	33.83	59116
2018-02-23	33.95	34.49	33.95	34.40	137272
2018-02-26	34.66	34.68	33.54	34.23	106184
2018-02-27	34.03	34.39	32.82	32.99	136935
2018-02-28	33.24	33.68	32.64	33.21	192950
2018-03-01	33.39	33.39	32.19	32.72	166493
2018-03-02	32.71	33.26	32.28	32.61	84696
2018-03-05	32.28	33.23	32.28	33.15	81349
2018-03-06	33.31	33.70	32.68	32.96	100746
2018-03-07	32.91	33.73	32.78	33.34	95921
2018-03-08	33.26	33.44	32.61	32.86	136546
2018-03-09	33.03	33.56	32.90	33.29	97120
2018-03-12	33.14	33.80	32.97	33.44	272555
2018-03-13	33.68	33.68	32.99	33.56	233035
2018-03-14	33.45	33.71	33.06	33.31	154792
2018-03-15	33.40	33.83	33.10	33.14	112968
2018-03-16	33.13	33.66	32.76	33.30	776842
2018-03-19	33.36	33.86	32.74	33.05	74850
2018-03-20	33.14	33.66	32.60	33.05	255072
2018-03-21	32.99	33.71	32.61	33.07	138904
2018-03-22	32.83	33.50	32.78	33.23	118686
2018-03-23	33.19	33.19	32.20	32.20	123443
2018-03-26	32.65	33.29	32.36	32.98	176059
2018-03-27	32.82	33.20	32.10	31.70	134313
2018-03-28	31.90	32.43	31.89	32.27	49859
2018-03-29	32.54	33.05	31.94	32.79	68461
2018-04-02	32.89	33.29	32.43	32.72	102614
2018-04-03	32.64	33.24	32.44	33.24	58435
2018-04-04	33.11	33.11	32.52	32.52	105616
2018-04-05	32.90	33.09	32.65	32.77	91409
2018-04-06	32.78	32.93	32.40	32.52	57137
2018-04-09	32.71	32.92	32.39	32.59	36189
2018-04-10	32.72	33.22	32.72	33.01	129899
2018-04-11	33.14	33.64	33.14	33.19	125580
2018-04-12	33.44	33.44	32.98	32.99	48059
2018-04-13	33.03	33.35	32.67	33.19	66173
2018-04-16	33.30	33.31	32.41	32.94	56677
2018-04-17	33.16	33.16	32.68	33.00	52494
2018-04-18	33.04	33.22	32.79	33.06	31110
2018-04-19	33.07	33.48	33.07	33.31	31640
2018-04-20	33.09	33.39	32.93	33.04	84260
2018-04-23	33.12	33.12	32.97	33.02	28131
2018-04-24	33.14	33.33	32.97	32.97	9747
2018-04-25	32.99	33.08	32.56	32.94	48847
2018-04-26	32.88	33.22	32.66	32.81	57717
2018-04-27	32.81	32.98	32.43	32.69	29972
2018-04-30	32.29	32.67	31.80	31.95	53558
2018-05-01	31.89	32.33	31.89	32.07	12017
2018-05-02	31.79	32.48	31.79	31.95	44721
2018-05-03	31.87	32.32	31.40	31.65	82214
2018-05-04	31.66	31.66	31.26	31.48	34910
2018-05-07	31.48	31.70	31.16	31.47	38001
2018-05-08	31.34	31.34	30.67	30.70	51304
2018-05-09	30.71	31.11	30.56	30.92	87379
2018-05-10	31.37	31.88	31.12	31.79	47111
2018-05-11	31.83	32.11	31.28	31.60	72209
2018-05-14	31.65	31.74	31.32	31.34	64112
2018-05-15	31.17	31.29	30.55	30.75	119557
2018-05-16	30.78	31.37	30.78	31.36	92612
2018-05-17	31.09	31.26	30.80	30.84	63594
2018-05-18	30.75	31.04	30.59	30.89	39857
2018-05-21	30.73	30.84	30.32	30.63	48163
2018-05-22	30.97	31.42	30.97	31.13	87652
2018-05-23	30.94	31.34	30.89	31.06	48703
2018-05-24	31.04	31.25	30.77	31.23	40725
2018-05-25	31.27	31.55	30.95	31.20	96513
2018-05-29	30.99	31.33	30.11	30.14	92235
2018-05-30	30.06	30.55	30.01	30.51	135785
2018-05-31	30.51	30.68	30.39	30.55	176339
2018-06-01	30.83	31.20	30.54	31.20	138757
2018-06-04	31.40	31.43	30.89	31.35	165055
2018-06-05	31.22	31.22	30.78	30.94	66854
2018-06-06	31.07	31.27	30.72	31.02	72271
2018-06-07	31.02	31.30	30.55	30.84	63971
2018-06-08	31.02	31.49	30.97	31.36	199913
2018-06-11	31.53	31.53	30.94	31.06	121701
2018-06-12	31.00	31.27	30.85	30.95	107941
2018-06-13	30.92	31.23	30.85	31.04	133245
2018-06-14	31.20	31.20	30.97	30.97	162984
2018-06-15	30.80	31.30	30.65	31.30	251140
2018-06-18	31.23	31.28	30.71	31.02	433969
2018-06-19	30.97	31.13	30.41	30.92	322795
2018-06-20	31.05	31.09	30.61	30.66	220125
2018-06-21	30.52	30.89	30.52	30.73	84576
2018-06-22	31.07	31.12	30.81	30.83	86211
2018-06-25	30.72	30.89	30.40	30.46	92106
2018-06-26	30.59	30.65	30.48	30.56	53331
2018-06-27	30.43	30.63	29.91	30.03	87367
2018-06-28	29.99	30.39	29.99	30.25	105954
2018-06-29	30.01	30.31	29.51	30.31	118753
2018-07-02	29.71	30.07	28.83	29.26	77623
2018-07-03	29.24	30.69	29.24	30.16	115174
2018-07-05	30.40	30.64	29.76	30.03	112738
2018-07-06	30.04	30.14	29.78	30.05	70906
2018-07-09	29.91	30.63	29.53	30.46	92284
2018-07-10	30.65	30.96	30.28	30.70	102973
2018-07-11	30.12	30.52	30.01	30.10	80076
2018-07-12	30.22	30.39	30.01	30.05	64069
2018-07-13	29.59	30.35	29.59	30.21	56567
2018-07-16	29.97	30.08	29.57	29.67	36750
2018-07-17	29.84	30.18	29.73	30.10	57097
2018-07-18	29.67	30.20	29.54	30.13	82521
2018-07-19	29.72	30.14	29.60	29.73	126102
2018-07-20	29.98	30.26	29.86	30.13	87560
2018-07-23	29.91	30.13	29.69	29.69	12737
2018-07-24	30.26	30.48	30.00	30.32	38621
2018-07-25	30.78	31.07	30.60	30.97	48856
2018-07-26	31.07	31.15	30.55	30.60	85368
2018-07-27	30.76	31.13	30.16	30.66	137820
2018-07-30	30.63	31.07	30.63	30.83	65151
2018-07-31	30.78	31.32	30.72	31.17	165321
2018-08-01	30.65	31.29	30.65	31.13	56460
2018-08-02	30.71	31.20	30.67	30.95	96654
2018-08-03	30.96	31.20	30.96	31.20	42048
2018-08-06	30.84	31.33	30.83	31.13	97299
2018-08-07	31.04	31.27	30.85	30.92	43065
2018-08-08	30.91	31.26	30.74	30.92	128427
2018-08-09	30.85	31.14	30.60	31.14	137214
2018-08-10	31.20	31.20	30.22	30.50	154053
2018-08-13	30.55	31.00	30.01	30.25	160041
2018-08-14	29.67	30.70	29.67	30.19	121308
2018-08-15	30.35	30.35	29.78	29.82	57207
2018-08-16	30.07	30.50	29.67	29.83	77484
2018-08-17	30.28	30.28	29.27	29.88	63597
2018-08-20	29.48	30.00	29.30	29.70	152268
2018-08-21	30.00	30.09	29.62	29.62	91614
2018-08-22	29.57	30.05	29.49	30.01	162120
2018-08-23	29.57	30.00	29.22	29.35	129921
2018-08-24	29.20	29.98	29.01	29.67	112338
2018-08-27	29.21	30.40	29.21	29.94	95808
2018-08-28	29.83	30.22	29.39	29.85	223233
2018-08-29	29.60	29.76	29.51	29.61	76824
2018-08-30	29.03	29.38	28.93	28.97	172989
2018-08-31	29.19	29.47	28.76	29.12	135045
2018-09-04	28.56	28.79	27.84	28.25	197241
2018-09-05	28.28	28.35	27.74	28.18	194445
2018-09-06	27.95	28.56	27.57	28.53	199275
2018-09-07	28.50	29.32	28.21	28.85	273483
2018-09-10	29.09	29.09	28.48	28.69	151659
2018-09-11	28.49	28.60	28.05	28.37	198702
2018-09-12	28.33	29.03	28.33	28.76	279708
2018-09-13	29.00	29.47	28.37	29.12	174126
2018-09-14	29.24	29.50	28.80	28.81	158181
2018-09-17	28.72	29.19	28.72	29.01	139797
2018-09-18	29.17	29.50	28.72	29.22	119799
2018-09-19	29.36	29.53	28.80	29.41	46488
2018-09-20	29.65	30.99	29.38	30.61	127125
2018-09-21	30.34	31.53	30.07	30.86	109833
2018-09-24	30.74	30.75	29.87	29.89	57318
2018-09-25	30.28	30.29	29.82	30.03	36333
2018-09-26	30.09	30.24	29.72	29.93	135522
2018-09-27	29.90	30.41	29.75	30.07	56754
2018-09-28	30.13	30.52	30.13	30.35	79698
2018-10-01	30.31	30.76	30.23	30.47	50667
2018-10-02	30.10	30.78	30.10	30.40	75450
2018-10-03	30.40	30.60	30.24	30.44	75504
2018-10-04	30.21	30.66	29.63	29.70	48765
2018-10-05	29.83	29.98	29.07	29.53	107709
2018-10-08	29.58	29.59	29.03	29.59	42198
2018-10-09	29.17	29.68	29.14	29.42	21192
2018-10-10	29.57	29.57	28.59	28.84	119166
2018-10-11	28.73	28.87	28.38	28.38	121395
2018-10-12	28.84	29.16	28.75	29.01	71679
2018-10-15	28.54	29.56	28.50	29.33	24834
2018-10-16	29.34	29.79	29.11	29.77	68778
2018-10-17	29.41	29.50	28.87	29.07	95622
2018-10-18	28.66	29.02	28.64	28.68	67659
2018-10-19	28.59	29.03	28.59	28.69	56499
2018-10-22	28.37	28.63	28.37	28.63	19083
2018-10-23	28.02	28.81	27.73	28.30	56769
2018-10-24	28.45	28.86	27.68	27.68	86076
2018-10-25	28.06	28.44	28.01	28.13	46401
2018-10-26	28.19	28.47	27.93	28.46	58773
2018-10-29	28.21	28.21	27.30	27.68	85710
2018-10-30	27.90	27.95	27.04	27.85	54981
2018-10-31	27.57	27.97	27.43	27.61	105378
2018-11-01	27.65	29.00	27.65	29.00	27762
2018-11-02	29.00	29.48	28.45	29.42	32652
2018-11-05	29.15	29.34	28.82	29.03	61860
2018-11-06	28.85	29.13	28.50	28.61	32910
2018-11-07	28.78	29.24	28.78	29.07	66414
2018-11-08	28.75	29.34	28.75	28.88	161094
2018-11-09	28.81	29.20	28.58	28.79	12738
2018-11-12	28.94	29.12	28.57	28.67	45822
2018-11-13	28.57	28.66	28.21	28.43	30396
2018-11-14	28.56	28.94	28.42	28.94	51615
2018-11-15	28.77	29.25	28.77	29.25	111006
2018-11-16	29.29	29.76	29.23	29.76	86796
2018-11-19	29.72	29.72	29.30	29.59	40785
2018-11-20	29.27	29.27	28.85	28.85	35007
2018-11-21	29.21	29.33	29.07	29.07	75078
2018-11-23	28.98	29.42	28.94	29.10	24443
2018-11-26	29.10	29.57	29.00	29.23	105553
2018-11-27	29.25	29.54	28.96	29.32	71975
2018-11-28	29.44	29.74	29.19	29.62	47552
2018-11-29	29.75	30.04	29.51	29.60	102669
2018-11-30	29.60	29.60	28.89	29.14	63221
2018-12-03	29.48	29.52	29.04	29.04	111197
2018-12-04	28.94	29.48	28.42	29.07	73588
2018-12-06	28.35	29.00	27.83	28.71	40880
2018-12-07	28.95	29.00	28.23	28.43	92020
2018-12-10	28.28	28.46	27.85	28.09	116820
2018-12-11	28.34	28.49	27.81	28.24	78629
2018-12-12	28.58	29.16	28.55	28.65	78530
2018-12-13	28.74	29.13	28.57	28.99	66979
2018-12-14	28.58	28.87	28.20	28.60	107444
2018-12-17	28.47	28.49	27.81	27.92	45346
2018-12-18	28.17	28.72	28.02	28.55	68784
2018-12-19	28.55	28.90	28.01	28.13	73100
2018-12-20	28.10	28.60	27.72	27.88	137949
2018-12-21	27.96	28.50	27.93	28.20	164987
2018-12-24	27.81	28.58	27.81	28.03	48242
2018-12-26	28.13	28.74	27.65	28.45	41289
2018-12-27	28.57	29.05	27.93	28.75	46570
2018-12-28	28.81	29.14	28.47	28.66	31486
2018-12-31	28.57	29.08	28.48	28.60	53419
2019-01-02	28.53	29.09	28.10	29.00	55919
2019-01-03	28.91	28.99	28.28	28.74	30741
2019-01-04	28.97	29.77	28.97	29.52	45708
2019-01-07	29.63	30.08	29.40	29.54	41162
2019-01-08	29.55	30.20	29.42	29.90	22778
2019-01-09	30.02	30.15	29.60	29.90	30530
2019-01-10	29.55	29.96	29.55	29.69	27809
2019-01-11	29.11	30.37	29.01	29.89	44241
2019-01-14	29.80	30.29	29.80	30.14	24797
2019-01-15	30.12	30.65	29.95	30.16	36172
2019-01-16	30.26	31.00	29.61	30.50	17913
2019-01-17	30.32	30.83	30.03	30.80	24563
2019-01-18	30.88	31.28	30.34	30.97	42267
2019-01-22	30.78	31.03	30.23	30.60	17057
2019-01-23	30.83	30.87	30.25	30.76	18154
2019-01-24	30.80	31.07	30.48	30.75	28683
2019-01-25	30.64	31.31	30.60	30.90	17269
2019-01-28	30.60	31.07	30.58	30.58	48243
2019-01-29	30.79	31.43	30.28	30.90	14981
2019-01-30	30.97	31.45	30.71	31.45	32702
2019-01-31	31.45	32.00	31.44	31.76	29993
2019-02-01	31.82	32.19	31.40	31.76	100870
2019-02-04	31.57	32.29	31.52	32.14	27985
2019-02-05	32.22	32.43	32.04	32.04	12380
2019-02-06	31.80	32.59	31.80	31.90	13478
2019-02-07	31.83	32.13	31.53	31.58	17461
2019-02-08	31.50	31.50	31.11	31.36	34454
2019-02-11	31.58	31.58	31.03	31.03	148216
2019-02-12	31.24	31.85	31.24	31.72	51535
2019-02-13	31.90	31.90	31.24	31.26	105120
2019-02-14	31.34	31.60	30.59	31.58	129109
2019-02-15	31.56	31.76	31.42	31.42	23196
2019-02-19	31.46	31.74	31.27	31.50	46737
2019-02-20	31.66	31.98	31.63	31.78	30430
2019-02-21	31.91	32.26	31.74	32.12	64239
2019-02-22	32.40	32.40	32.01	32.14	99404
2019-02-25	32.46	32.56	32.03	32.26	98040
2019-02-26	32.18	32.83	32.12	32.48	30535
2019-02-27	32.26	32.75	32.04	32.26	19530
2019-02-28	32.28	32.28	31.77	31.87	18838
2019-03-01	31.87	31.87	31.20	31.25	59293
2019-03-04	31.39	31.65	31.21	31.38	27210
2019-03-05	31.53	31.53	31.06	31.06	18115
2019-03-06	31.11	31.61	30.98	31.35	238142
2019-03-07	31.21	31.21	30.85	31.02	52588
2019-03-08	30.72	31.02	30.60	30.94	35033
2019-03-11	31.13	31.36	30.93	31.24	55782
2019-03-12	31.38	31.50	31.10	31.16	22348
2019-03-13	31.30	31.72	30.89	31.19	37869
2019-03-14	31.01	31.07	30.55	30.82	25948
2019-03-15	30.84	31.34	30.75	30.91	38401
2019-03-18	31.14	31.32	31.02	31.19	51630
2019-03-19	31.33	31.44	30.70	30.73	65804
2019-03-20	30.70	31.24	30.70	29.80	38163
2019-03-21	30.42	30.42	29.61	29.72	65899
2019-03-22	29.42	29.64	28.89	28.96	42129
2019-03-25	28.94	29.42	28.73	28.97	49931
2019-03-26	29.05	29.40	28.86	29.01	31909
2019-03-27	28.80	29.14	28.30	28.87	39530
2019-03-28	28.94	29.20	28.82	28.98	30338
2019-03-29	29.23	29.46	29.13	29.44	70988
2019-04-01	29.77	29.92	29.61	29.68	29387
2019-04-02	29.64	29.64	29.09	29.11	19983
2019-04-03	29.26	29.82	29.22	29.67	94702
2019-04-04	29.87	30.19	29.49	29.87	279947
2019-04-05	29.96	30.01	29.71	29.80	46261
2019-04-08	29.64	30.05	29.64	29.98	47699
2019-04-09	29.99	29.99	29.75	29.90	26815
2019-04-10	30.04	30.13	29.82	30.05	107768
2019-04-11	29.95	30.10	29.24	29.79	91801
2019-04-12	29.92	30.11	29.63	29.88	61462
2019-04-15	30.03	30.03	29.74	29.85	28422
2019-04-16	29.94	29.94	29.65	29.73	24123
2019-04-17	29.78	30.17	29.78	30.05	52477
2019-04-18	30.07	30.30	29.94	30.04	35711
2019-04-22	29.89	30.28	29.89	30.08	134278
2019-04-23	30.03	30.06	29.76	29.91	62446
2019-04-24	29.72	29.72	29.29	29.45	106108
2019-04-25	29.25	29.34	29.06	29.21	41819
2019-04-26	29.20	29.40	29.15	29.29	30305
2019-04-29	29.38	29.38	29.05	29.11	23505
2019-04-30	29.07	29.40	28.87	29.40	67361
2019-05-01	29.35	29.49	29.16	29.16	26223
2019-05-02	29.11	29.11	28.68	28.82	93578
2019-05-03	28.99	29.34	28.91	29.33	39902
2019-05-06	28.79	29.17	28.79	29.17	35243
2019-05-07	28.89	29.28	28.65	28.80	53687
2019-05-08	28.77	29.11	28.49	28.70	52907
2019-05-09	28.42	28.88	28.14	28.67	282165
2019-05-10	28.74	29.00	28.43	28.65	103146
2019-05-13	28.15	28.53	27.79	27.89	34778
2019-05-14	27.99	28.47	27.99	28.25	62103
2019-05-15	28.02	28.48	27.70	28.43	67610
2019-05-16	28.50	28.80	28.21	28.29	74585
2019-05-17	28.00	28.34	27.92	28.21	47479
2019-05-20	28.07	28.22	27.89	28.10	42499
2019-05-21	28.28	28.28	28.00	28.18	28396
2019-05-22	28.20	28.49	28.09	28.32	39260
2019-05-23	28.00	28.53	28.00	28.44	21655
2019-05-24	28.64	28.64	28.50	28.50	17338
2019-05-28	28.53	28.53	27.72	27.76	69978
2019-05-29	27.72	28.20	27.65	28.15	46675
2019-05-30	28.24	28.44	28.02	28.15	123704
2019-05-31	27.99	28.63	27.88	28.54	62180
2019-06-03	28.65	29.02	28.23	28.77	107357
2019-06-04	28.91	29.02	28.58	28.87	47651
2019-06-05	28.90	28.90	28.31	28.42	29113
2019-06-06	28.57	28.57	28.01	28.15	90057
2019-06-07	28.43	28.79	28.05	28.64	137554
2019-06-10	28.92	28.92	28.09	28.21	93116
2019-06-11	28.50	28.87	28.46	28.80	36535
2019-06-12	28.69	28.92	28.47	28.47	63745
2019-06-13	28.54	28.83	28.45	28.83	41345
2019-06-14	28.72	28.80	28.46	28.58	75546
2019-06-17	28.65	28.65	28.22	28.22	25761
2019-06-18	28.38	28.62	28.37	28.50	30342
2019-06-19	28.48	28.88	28.47	28.75	43052
2019-06-20	29.21	29.33	28.91	29.14	45204
2019-06-21	28.99	29.94	28.99	29.50	251593
2019-06-24	29.44	30.03	29.44	29.81	100887
2019-06-25	29.79	30.00	29.62	29.62	84658
2019-06-26	29.78	29.87	29.24	29.72	171395
2019-06-27	29.84	29.97	29.33	29.52	101538
2019-06-28	29.64	29.78	29.37	29.69	61979
2019-07-01	30.00	30.00	29.24	29.29	55031
2019-07-02	29.29	29.49	29.25	29.31	40362
2019-07-03	29.30	29.60	29.21	29.35	42804
2019-07-05	29.35	29.49	29.21	29.45	56339
2019-07-08	29.30	29.49	29.09	29.33	28223
2019-07-09	29.13	29.46	28.88	29.10	38998
2019-07-10	29.22	29.44	29.06	29.06	34351
2019-07-11	29.19	29.56	29.11	29.32	40896
2019-07-12	29.24	29.50	29.24	29.40	25756
2019-07-15	29.39	29.76	29.31	29.53	47373
2019-07-16	29.64	29.78	29.58	29.60	10940
2019-07-17	29.67	29.67	29.37	29.47	97102
2019-07-18	29.76	29.76	29.38	29.59	32948
2019-07-19	29.53	29.57	29.33	29.53	30832
2019-07-22	29.50	29.57	29.16	29.25	34071
2019-07-23	29.18	29.20	28.75	28.85	20981
2019-07-24	28.90	29.03	28.56	28.70	22253
2019-07-25	29.21	29.21	28.68	28.91	39839
2019-07-26	29.08	29.51	28.92	29.20	95590
2019-07-29	29.29	29.29	29.01	29.27	11018
2019-07-30	29.48	29.77	28.82	28.98	54147
2019-07-31	28.89	29.17	28.57	28.74	32727
2019-08-01	28.90	29.09	28.56	28.56	23988
2019-08-02	28.60	28.60	27.91	28.18	31810
2019-08-05	27.77	27.86	27.46	27.46	73683
2019-08-06	28.14	28.46	27.83	28.41	52584
2019-08-07	28.27	28.74	28.15	28.66	61515
2019-08-08	28.75	29.30	28.75	29.29	116243
2019-08-09	29.31	29.45	29.09	29.45	125111
2019-08-12	29.08	29.08	28.58	28.69	58275
2019-08-13	29.00	29.57	29.00	29.39	136456
2019-08-14	28.69	29.25	28.69	29.00	127387
2019-08-15	29.20	29.24	28.56	29.02	108512
2019-08-16	29.14	29.46	29.00	29.26	148954
2019-08-19	29.62	29.73	28.91	29.22	137933
2019-08-20	29.07	29.31	29.00	29.30	151296
2019-08-21	29.63	29.70	29.05	29.16	63449
2019-08-22	29.03	29.16	28.67	28.70	93458
2019-08-23	28.62	28.73	28.02	28.02	90938
2019-08-26	28.14	28.37	27.74	27.86	83430
2019-08-27	27.86	28.04	27.63	27.98	322511
2019-08-28	27.83	27.90	27.55	27.69	125869
2019-08-29	27.70	28.05	27.70	28.05	151934
2019-08-30	28.28	28.51	28.07	28.51	119903
2019-09-03	28.31	28.31	28.02	28.07	120907
2019-09-04	28.36	28.51	28.25	28.34	43095
2019-09-05	28.51	28.77	28.31	28.77	210955
2019-09-06	28.65	29.07	28.65	29.01	85292
2019-09-09	28.97	29.38	28.73	28.81	47726
2019-09-10	28.80	29.13	28.65	29.08	58789
2019-09-11	29.17	29.17	28.76	28.85	278391
2019-09-12	29.06	29.06	28.72	28.82	357919
2019-09-13	28.99	29.39	28.70	29.21	78427
2019-09-16	28.99	29.54	28.95	29.41	85189
2019-09-17	29.34	29.39	28.93	29.02	106429
2019-09-18	28.87	29.36	28.87	29.00	40587
2019-09-19	28.90	29.19	28.90	28.96	29640
2019-09-20	28.96	29.00	28.70	29.00	318377
2019-09-23	28.79	28.99	28.50	28.61	322919
2019-09-24	28.49	28.82	28.42	28.62	149664
2019-09-25	28.44	28.47	28.24	28.44	47427
2019-09-26	28.44	28.69	28.34	28.40	43336
2019-09-27	28.28	28.88	27.68	28.46	56530
2019-09-30	28.44	28.44	27.98	28.10	43731
2019-10-01	28.22	28.22	27.64	27.83	31784
2019-10-02	27.80	28.16	27.63	28.00	70596
2019-10-03	27.93	28.49	27.67	28.34	116194
2019-10-04	28.22	28.66	28.22	28.65	76294
2019-10-07	28.70	28.70	28.27	28.29	43514
2019-10-08	28.23	28.24	27.84	27.85	53243
2019-10-09	28.07	28.14	27.91	27.96	187667
2019-10-10	28.03	28.38	28.03	28.14	59506
2019-10-11	28.46	29.00	28.46	28.84	51716
2019-10-14	28.70	28.96	28.70	28.80	29310
2019-10-15	28.70	28.93	28.57	28.81	86333
2019-10-16	28.77	28.86	28.27	28.44	102538
2019-10-17	28.62	28.88	28.62	28.66	34454
2019-10-18	28.52	28.99	28.52	28.64	102462
2019-10-21	28.03	28.03	27.19	27.40	55030
2019-10-22	27.38	27.61	27.24	27.53	54183
2019-10-23	27.34	27.49	26.93	27.31	53654
2019-10-24	27.39	27.54	27.23	27.37	48010
2019-10-25	27.22	27.42	26.97	26.98	49647
2019-10-28	27.03	27.40	27.03	27.19	39165
2019-10-29	27.06	27.11	26.39	26.47	45209
2019-10-30	26.17	26.25	25.47	25.95	123497
2019-10-31	25.81	25.83	25.48	25.68	42426
2019-11-01	25.73	26.01	25.73	25.96	77429
2019-11-04	26.24	26.50	25.75	25.86	109237
2019-11-05	25.83	25.93	24.99	25.67	353016
2019-11-06	25.29	25.29	24.32	24.60	232633
2019-11-07	25.22	25.79	23.34	24.67	400883
2019-11-08	24.65	24.99	24.58	24.66	120202
2019-11-11	24.20	24.46	23.27	23.83	198939
2019-11-12	22.10	22.60	20.43	22.14	409871
2019-11-13	21.86	22.00	20.89	21.56	330232
2019-11-14	21.42	21.63	21.26	21.40	289751
2019-11-15	23.60	24.89	23.55	24.62	435546
2019-11-18	24.57	24.72	23.74	23.74	197939
2019-11-19	23.64	23.65	23.04	23.17	110353
2019-11-20	22.91	23.13	22.73	22.91	94443
2019-11-21	22.76	22.88	22.17	22.36	106605
2019-11-22	21.89	22.24	21.67	21.85	236619
2019-11-25	21.80	22.22	21.80	21.95	168830
2019-11-26	21.60	21.60	20.81	21.36	301381
2019-11-27	21.32	21.34	20.68	21.15	267812
2019-11-29	20.88	20.90	20.39	20.44	236029
2019-12-02	20.44	20.51	20.07	20.28	227198
2019-12-03	20.10	20.10	19.62	19.78	310834
2019-12-04	19.94	21.11	19.89	20.73	213283
2019-12-05	22.01	22.28	21.74	22.05	316982
2019-12-06	22.56	23.00	21.74	21.74	135710
2019-12-09	21.70	22.12	21.70	21.76	88343
2019-12-10	21.79	21.85	21.66	21.80	263292
2019-12-11	21.93	22.20	21.80	21.88	121458
2019-12-12	21.88	22.40	21.87	22.26	93762
2019-12-13	22.25	22.79	22.25	22.61	74382
2019-12-16	22.74	22.99	22.58	22.58	84800
2019-12-17	22.50	22.77	22.20	22.48	142603
2019-12-18	22.40	22.55	22.04	22.11	213615
2019-12-19	21.99	22.17	21.90	22.04	92313
2019-12-20	22.00	22.17	21.71	21.71	126514
2019-12-23	21.71	21.97	21.66	21.82	127945
2019-12-24	21.77	21.80	21.50	21.60	27420
2019-12-26	21.65	21.78	21.43	21.55	164332
2019-12-27	21.51	21.51	21.01	21.13	156675
2019-12-30	21.22	21.25	20.84	20.84	108977
2019-12-31	20.82	21.15	20.82	20.99	42736
2020-01-02	21.00	22.42	21.00	21.94	191372
2020-01-03	21.76	22.16	21.70	21.97	193529
2020-01-06	21.85	22.10	21.50	22.05	183264
2020-01-07	22.05	22.60	22.05	22.35	78515
2020-01-08	22.25	23.08	22.25	22.33	118617
2020-01-09	22.47	22.49	22.08	22.29	58594
2020-01-10	22.17	22.67	22.11	22.40	130259
2020-01-13	22.39	22.64	22.13	22.25	105684
2020-01-14	22.20	22.34	21.83	22.04	91964
2020-01-15	21.95	21.96	21.35	21.49	109709
2020-01-16	21.65	21.65	21.13	21.29	86142
2020-01-17	21.29	21.62	21.22	21.28	56238
2020-01-21	21.02	21.19	20.39	20.54	135862
2020-01-22	21.78	21.91	20.56	20.60	99981
2020-01-23	20.70	20.70	20.26	20.42	87575
2020-01-24	20.46	20.76	20.19	20.22	85932
2020-01-27	19.94	19.94	19.20	19.57	131985
2020-01-28	19.74	20.14	19.63	20.12	88522
2020-01-29	20.15	20.16	19.56	19.71	101312
2020-01-30	19.55	19.72	19.37	19.60	116621
2020-01-31	19.42	19.90	19.40	19.90	118415
2020-02-03	19.81	20.44	19.61	20.33	127924
2020-02-04	20.26	21.10	20.26	20.68	102449
2020-02-05	20.85	21.11	20.53	20.59	81526
2020-02-06	20.54	20.63	20.16	20.22	90473
2020-02-07	20.03	20.39	20.01	20.26	56385
2020-02-10	20.16	20.22	20.00	20.19	66667
2020-02-11	20.45	20.45	20.13	20.26	185996
2020-02-12	20.41	20.59	20.25	20.34	109956
2020-02-13	20.40	20.40	20.05	20.26	98692
2020-02-14	20.38	20.50	20.17	20.39	166376
2020-02-18	20.34	20.34	19.51	19.74	361569
2020-02-19	19.78	19.78	19.11	19.24	140196
2020-02-20	19.15	19.36	18.94	19.19	140081
2020-02-21	19.08	19.45	19.04	19.29	102935
2020-02-24	19.00	19.00	18.60	18.77	106478
2020-02-25	18.77	18.85	18.45	18.62	160918
2020-02-26	18.60	19.20	18.60	18.87	275633
2020-02-27	18.52	18.96	18.46	18.77	271199
2020-02-28	18.41	18.49	17.59	18.07	268066
2020-03-02	18.00	18.91	17.89	18.84	228554
2020-03-03	18.91	19.61	18.73	19.13	263117
2020-03-04	19.23	19.52	19.04	19.42	143464
2020-03-05	19.05	19.17	18.63	18.75	195952
2020-03-06	18.35	18.55	18.25	18.37	176182
2020-03-09	17.48	17.62	17.15	17.23	177502
2020-03-10	17.62	18.07	17.33	18.05	190717
2020-03-11	17.71	17.79	17.07	17.26	199865
2020-03-12	16.45	16.45	15.01	16.06	231213
2020-03-13	16.76	17.16	16.42	17.12	250565
2020-03-16	14.57	15.71	14.57	14.79	184741
2020-03-17	15.07	16.06	15.07	15.38	214441
2020-03-18	14.67	14.77	12.50	13.62	144024
2020-03-19	13.45	16.55	13.45	15.55	274306
2020-03-20	15.99	17.25	15.20	15.93	491105
2020-03-23	15.37	15.68	14.08	14.18	299871
2020-03-24	14.57	15.19	14.04	14.34	156659
2020-03-25	14.45	14.92	14.32	14.50	108741
2020-03-26	14.56	15.83	14.56	14.95	211069
2020-03-27	14.70	15.63	14.61	15.30	377158
2020-03-30	15.31	15.64	15.06	15.47	210027
2020-03-31	15.68	16.26	15.68	16.11	146262
2020-04-01	15.62	16.21	15.33	15.91	147539
2020-04-02	16.45	17.41	16.45	17.37	226283
2020-04-03	17.25	17.56	17.10	17.45	219344
2020-04-06	18.20	18.69	17.67	18.30	179772
2020-04-07	18.50	18.74	17.40	17.73	205259
2020-04-08	17.66	17.76	17.27	17.41	157090
2020-04-09	17.42	17.87	17.42	17.55	96483
2020-04-13	17.49	17.55	17.05	17.45	103831
2020-04-14	17.66	18.17	17.39	17.41	120725
2020-04-15	17.06	17.61	16.58	17.08	123587
2020-04-16	17.28	17.38	16.49	16.90	171360
2020-04-17	17.15	17.50	16.60	16.73	127100
2020-04-20	16.49	16.50	16.04	16.05	203917
2020-04-21	15.78	15.99	15.38	15.80	296153
2020-04-22	15.97	16.20	15.97	16.15	222366
2020-04-23	16.24	16.57	16.05	16.07	288059
2020-04-24	16.12	16.16	15.48	15.78	232097
2020-04-27	15.84	16.33	15.64	16.24	121804
2020-04-28	16.45	17.39	16.28	17.27	342256
2020-04-29	17.47	18.23	17.43	18.15	183644
2020-04-30	18.04	18.25	17.67	17.95	174572
2020-05-01	17.55	17.55	16.99	17.32	109694
2020-05-04	17.22	17.52	16.93	17.41	134134
2020-05-05	17.51	18.09	17.42	17.76	162228
2020-05-06	17.83	18.02	17.49	17.86	128841
2020-05-07	17.91	18.30	17.78	17.79	119494
2020-05-08	18.09	18.35	17.26	17.44	149465
2020-05-11	17.23	17.57	17.00	17.00	164573
2020-05-12	17.17	17.72	16.95	17.00	243364
2020-05-13	17.01	17.08	16.22	16.37	148951
2020-05-14	16.22	16.71	15.92	16.51	108205
2020-05-15	16.33	16.53	16.03	16.08	162711
2020-05-18	16.37	16.84	16.37	16.74	226854
2020-05-19	16.77	16.84	16.45	16.46	162324
2020-05-20	16.69	16.92	16.44	16.92	262505
2020-05-21	16.91	17.17	16.67	17.17	87624
2020-05-22	17.05	17.05	16.47	16.56	140218
2020-05-26	16.87	17.19	16.77	16.88	246318
2020-05-27	17.19	17.33	16.75	17.32	226753
2020-05-28	17.42	17.42	16.49	16.57	166695
2020-05-29	16.38	16.69	16.29	16.54	217951
2020-06-01	16.56	17.51	16.52	17.21	153101
2020-06-02	17.40	18.24	17.40	18.04	302875
2020-06-03	18.06	18.78	18.06	18.32	172423
2020-06-04	18.19	19.07	18.15	18.99	249583
2020-06-05	19.69	20.10	19.57	20.07	213202
2020-06-08	20.12	20.54	19.63	20.52	121232
2020-06-09	20.91	20.91	19.67	20.04	161438
2020-06-10	19.91	20.28	19.70	19.75	104430
2020-06-11	19.20	19.20	18.75	18.98	156954
2020-06-12	19.35	19.72	18.66	19.12	169403
2020-06-15	18.73	18.89	18.24	18.67	105718
2020-06-16	19.13	19.25	18.77	19.06	122393
2020-06-17	19.18	19.22	18.80	18.94	96936
2020-06-18	18.78	18.81	18.22	18.30	101147
2020-06-19	18.45	18.53	18.15	18.45	122145
2020-06-22	18.42	18.84	18.29	18.45	87022
2020-06-23	18.70	18.85	18.47	18.62	147323
2020-06-24	18.68	18.68	18.31	18.33	153654
2020-06-25	18.26	18.56	18.26	18.37	133760
2020-06-26	18.21	18.21	17.81	17.81	62335
2020-06-29	17.93	17.93	17.69	17.83	44225
2020-06-30	17.70	17.90	17.53	17.65	110435
2020-07-01	17.66	18.49	17.65	18.33	138358
2020-07-02	18.62	19.44	18.58	19.32	134768
2020-07-06	19.65	19.79	19.44	19.61	117481
2020-07-07	19.45	19.99	19.45	19.91	175533
2020-07-08	19.94	20.04	19.21	19.41	155205
2020-07-09	19.52	19.52	18.44	18.76	182184
2020-07-10	18.64	18.87	18.45	18.69	93053
2020-07-13	18.73	19.21	18.66	18.81	101744
2020-07-14	18.70	19.21	18.49	19.14	127150
2020-07-15	19.39	19.39	18.64	18.77	229839
2020-07-16	18.69	18.76	18.35	18.45	61547
2020-07-17	18.40	18.47	18.12	18.14	171028
2020-07-20	18.07	18.13	17.87	18.00	207036
2020-07-21	18.06	18.55	18.06	18.32	134365
2020-07-22	18.20	18.60	18.20	18.52	177558
2020-07-23	18.40	18.91	18.39	18.63	100617
2020-07-24	18.55	19.15	18.55	19.03	445853
2020-07-27	19.27	19.52	19.22	19.34	224907
2020-07-28	19.33	19.39	19.11	19.21	138698
2020-07-29	19.28	19.28	18.72	18.83	125758
2020-07-30	18.61	18.77	18.36	18.62	97629
2020-07-31	18.60	18.82	18.51	18.60	149187
2020-08-03	18.60	18.76	18.46	18.49	148807
2020-08-04	18.47	18.58	18.07	18.10	101840
2020-08-05	18.20	18.21	17.79	17.81	118595
2020-08-06	17.74	18.14	17.67	18.10	80680
2020-08-07	17.96	18.12	17.79	17.86	97785
2020-08-10	17.79	17.97	17.31	17.32	94135
2020-08-11	17.55	17.73	17.39	17.46	85478
2020-08-12	17.60	17.79	17.43	17.58	153543
2020-08-13	17.47	17.70	17.38	17.48	77914
2020-08-14	17.46	17.48	17.30	17.42	67909
2020-08-17	17.39	17.72	17.37	17.55	128355
2020-08-18	17.61	17.91	17.55	17.81	112237
2020-08-19	17.91	17.96	17.67	17.68	135909
2020-08-20	17.48	17.61	17.35	17.49	82919
2020-08-21	17.41	17.63	17.31	17.45	98283
2020-08-24	17.50	17.76	17.38	17.48	120672
2020-08-25	17.47	17.57	17.15	17.36	145320
2020-08-26	17.29	17.29	16.91	17.02	101588
2020-08-27	17.18	17.25	16.80	17.07	153591
2020-08-28	17.16	17.33	17.05	17.18	101103
2020-08-31	17.13	17.19	16.65	16.77	147369
2020-09-01	16.70	16.95	16.52	16.69	222153
2020-09-02	16.63	16.79	16.46	16.79	106832
2020-09-03	16.68	17.20	16.66	17.05	155351
2020-09-04	17.24	17.33	16.84	17.03	164708
2020-09-08	16.92	17.14	16.85	16.93	98516
2020-09-09	17.07	17.28	16.60	16.60	86965
2020-09-10	16.59	16.79	16.09	16.09	218840
2020-09-11	16.29	16.34	15.99	16.10	283977
2020-09-14	16.20	16.40	16.08	16.08	158985
2020-09-15	16.39	16.41	15.95	16.00	133956
2020-09-16	16.10	16.32	15.88	16.29	185794
2020-09-17	16.17	16.27	15.92	16.20	128865
2020-09-18	16.12	16.12	15.37	15.50	142997
2020-09-21	15.50	15.96	15.38	15.69	163499
2020-09-22	15.76	16.01	15.70	15.76	246451
2020-09-23	15.67	15.72	14.91	14.98	316303
2020-09-24	15.14	15.64	14.85	15.40	239460
2020-09-25	15.35	15.41	15.20	15.31	138267
2020-09-28	15.35	15.49	15.12	15.13	80459
2020-09-29	15.16	15.17	14.88	14.91	90947
2020-09-30	15.03	15.30	15.00	15.12	101532
2020-10-01	15.30	15.54	15.27	15.36	119824
2020-10-02	15.21	15.90	15.21	15.78	104698
2020-10-05	15.70	15.89	15.51	15.70	102774
2020-10-06	15.52	15.60	15.02	15.03	124714
2020-10-07	15.13	15.14	14.84	14.95	70985
2020-10-08	14.94	15.18	14.89	15.16	131007
2020-10-09	15.20	15.45	15.17	15.36	101837
2020-10-12	15.37	15.57	15.33	15.55	44423
2020-10-13	15.42	15.47	15.10	15.11	232256
2020-10-14	15.19	15.20	14.94	15.00	200469
2020-10-15	14.89	15.12	14.76	15.08	136843
2020-10-16	15.09	15.15	14.89	15.11	91706
2020-10-19	15.17	15.63	15.05	15.36	102816
2020-10-20	15.51	15.63	15.30	15.44	78976
2020-10-21	15.60	16.26	15.60	16.20	123952
2020-10-22	16.20	16.88	16.20	16.69	128961
2020-10-23	16.76	17.15	16.57	17.10	143807
2020-10-26	16.90	16.90	16.17	16.41	130418
2020-10-27	16.57	16.59	16.25	16.41	78141
2020-10-28	16.07	16.26	15.92	15.99	99756
2020-10-29	16.03	16.10	15.57	15.93	105041
2020-10-30	15.85	16.01	15.42	15.75	247491
2020-11-02	15.93	16.23	15.83	16.12	97761
2020-11-03	16.26	16.54	15.92	16.09	116102
2020-11-04	16.00	16.06	15.56	15.56	101899
2020-11-05	15.86	16.95	15.82	16.95	141208
2020-11-06	16.99	17.79	16.57	17.44	89294
2020-11-09	18.15	18.76	18.10	18.48	156355
2020-11-10	18.20	19.01	18.05	18.88	137746
2020-11-11	18.87	19.02	18.62	18.92	113544
2020-11-12	18.55	18.74	18.38	18.42	165266
2020-11-13	18.43	18.67	18.41	18.67	62111
2020-11-16	18.96	19.08	18.66	18.99	79926
2020-11-17	18.85	19.18	18.42	18.80	147049
2020-11-18	18.93	19.36	18.67	18.86	122658
2020-11-19	18.60	18.80	18.40	18.68	110105
2020-11-20	18.37	18.55	18.02	18.27	114448
2020-11-23	18.38	18.46	17.65	17.88	138570
2020-11-24	18.04	18.35	17.96	18.32	147720
2020-11-25	18.25	18.76	17.77	17.95	265621
2020-11-27	17.74	17.95	17.59	17.59	81498
2020-11-30	17.61	17.73	17.22	17.39	195727
2020-12-01	17.87	18.80	17.87	18.52	199699
2020-12-02	18.64	19.42	18.44	19.27	139638
2020-12-03	19.49	19.58	19.04	19.27	122519
2020-12-04	19.45	19.95	19.44	19.79	93530
2020-12-07	19.73	19.73	18.99	19.16	125527
2020-12-08	19.10	19.34	18.97	19.01	34691
2020-12-09	19.45	20.06	19.45	19.91	135623
2020-12-10	19.91	20.14	19.67	20.01	128374
2020-12-11	19.93	20.05	19.69	19.90	86142
2020-12-14	20.06	20.18	19.58	19.64	76990
2020-12-15	19.64	19.73	19.48	19.53	60234
2020-12-16	19.71	20.00	19.60	20.00	84183
2020-12-17	20.05	20.84	20.05	20.56	89379
2020-12-18	20.66	20.79	20.19	20.25	159203
2020-12-21	19.92	20.57	19.85	20.34	112760
2020-12-22	20.80	21.22	20.59	20.60	138181
2020-12-23	20.85	20.85	20.37	20.66	99813
2020-12-24	20.82	20.82	20.45	20.48	46986
2020-12-28	20.87	20.95	20.69	20.82	81883
2020-12-29	20.83	21.04	20.58	20.66	61785
2020-12-30	20.61	20.76	20.31	20.46	57876
2020-12-31	20.43	20.59	20.18	20.38	16408
2021-01-04	20.86	21.09	20.65	20.70	92853
2021-01-05	20.83	21.63	20.83	21.48	76607
2021-01-06	21.60	21.79	21.27	21.49	97249
2021-01-07	21.49	21.99	21.31	21.83	67815
2021-01-08	22.00	22.26	21.70	22.15	62947
2021-01-11	21.78	22.02	21.64	21.87	120846
2021-01-12	21.79	22.05	21.69	21.80	70350
2021-01-13	21.82	21.97	21.48	21.83	69881
2021-01-14	21.83	22.29	21.72	22.25	53565
2021-01-15	21.87	22.33	21.44	21.51	108005
2021-01-19	21.84	22.29	21.66	22.07	126256
2021-01-20	22.18	22.19	21.72	21.85	67566
2021-01-21	22.12	22.20	21.80	21.82	46995
2021-01-22	21.49	21.50	20.87	21.25	153467
2021-01-25	21.04	21.04	20.65	20.78	66623
2021-01-26	21.09	21.09	20.67	20.78	34551
2021-01-27	20.59	20.77	20.10	20.12	104587
2021-01-28	20.33	20.94	20.15	20.71	201573
2021-01-29	20.60	20.76	20.30	20.53	127547
2021-02-01	20.46	20.73	20.20	20.55	247283
2021-02-02	20.71	20.95	20.38	20.38	157277
2021-02-03	20.54	20.82	20.41	20.42	141342
2021-02-04	20.43	20.70	20.33	20.61	92791
2021-02-05	20.82	20.91	20.46	20.53	74059
2021-02-08	20.68	21.01	20.60	20.78	80177
2021-02-09	20.67	21.06	20.64	21.00	195011
2021-02-10	21.26	21.51	21.13	21.37	105036
2021-02-11	21.62	22.15	21.48	22.11	180944
2021-02-12	22.11	22.32	21.92	22.13	85183
2021-02-16	22.87	23.15	22.56	23.11	59280
2021-02-17	22.91	23.05	22.60	22.97	82355
2021-02-18	22.50	22.90	22.36	22.66	66495
2021-02-19	23.00	23.19	22.88	23.08	74193
2021-02-22	22.63	22.90	22.46	22.53	88069
2021-02-23	22.61	22.74	22.26	22.43	97531
2021-02-24	22.42	22.86	22.42	22.70	89509
2021-02-25	22.50	22.58	21.87	21.94	70771
2021-02-26	22.06	22.22	21.69	21.94	102545
2021-03-01	22.26	22.41	22.09	22.28	58691
2021-03-02	22.26	22.78	22.24	22.76	73799
2021-03-03	22.76	23.52	22.56	23.34	101180
2021-03-04	23.31	23.73	22.46	23.06	88769
2021-03-05	23.40	23.48	22.85	23.38	82768
2021-03-08	22.89	23.56	22.89	23.34	153494
2021-03-09	23.44	23.80	23.35	23.59	83510
2021-03-10	24.10	24.31	23.86	24.19	69624
2021-03-11	24.57	24.89	24.51	24.87	122278
2021-03-12	24.70	24.80	24.15	24.59	85671
2021-03-15	24.60	24.88	24.35	24.78	93986
2021-03-16	24.83	24.92	24.53	24.68	50586
2021-03-17	24.52	24.89	24.21	24.77	56380
2021-03-18	24.73	25.12	24.64	24.98	71252
2021-03-19	24.79	24.89	24.51	24.81	48579
2021-03-22	24.56	24.72	24.42	24.58	53855
2021-03-23	24.36	24.44	24.11	24.19	49683
2021-03-24	24.35	24.39	23.89	24.20	73792
2021-03-25	23.83	24.00	23.41	22.94	63062
2021-03-26	23.08	23.22	22.72	23.03	156913
2021-03-29	23.10	23.75	22.89	23.17	189620
2021-03-30	23.39	23.52	23.08	23.21	52987
2021-03-31	23.61	23.90	23.52	23.62	141013
2021-04-01	23.59	23.89	23.49	23.65	122609
2021-04-05	23.92	24.02	23.50	23.52	87407
2021-04-06	23.61	23.61	23.27	23.43	68359
2021-04-07	23.39	23.63	23.35	23.43	76298
2021-04-08	23.50	23.77	23.39	23.72	68211
2021-04-09	23.72	23.94	23.30	23.86	116111
2021-04-12	23.93	24.09	23.86	23.94	47113
2021-04-13	23.88	24.34	23.88	24.03	84678
2021-04-14	24.04	24.23	23.76	23.97	83435
2021-04-15	23.94	24.50	23.14	24.44	138710
2021-04-16	24.39	24.88	24.11	24.64	108385
2021-04-19	24.58	24.71	24.22	24.48	94159
2021-04-20	24.29	24.72	24.03	24.53	158390
2021-04-21	24.50	24.81	24.38	24.73	72980
2021-04-22	24.84	24.84	23.46	23.70	94982
2021-04-23	23.63	23.83	23.19	23.30	220820
2021-04-26	23.30	23.71	23.18	23.45	156475
2021-04-27	23.58	23.74	22.90	22.96	115258
2021-04-28	23.03	23.22	22.39	22.51	87496
2021-04-29	22.51	22.77	22.06	22.14	144962
2021-04-30	22.31	22.31	21.63	21.78	158086
2021-05-03	21.87	22.24	21.41	22.13	108310
2021-05-04	22.20	22.83	22.05	22.69	100275
2021-05-05	22.62	23.02	22.59	22.83	51642
2021-05-06	22.92	23.29	22.92	23.23	141015
2021-05-07	23.15	23.77	22.75	22.92	152404
2021-05-10	23.23	23.23	22.00	22.12	99776
2021-05-11	21.94	21.97	21.64	21.94	87771
2021-05-12	21.86	22.01	21.28	21.30	102353
2021-05-13	21.26	21.50	20.87	20.93	113135
2021-05-14	21.07	21.95	21.07	21.76	95838
2021-05-17	20.70	20.70	18.88	19.38	276176
2021-05-18	19.62	19.84	18.90	19.10	188931
2021-05-19	18.90	19.34	18.68	18.74	254145
2021-05-20	19.01	19.10	18.60	18.84	124172
2021-05-21	18.90	19.00	18.59	18.59	78512
2021-05-24	18.94	19.27	18.65	19.04	127165
2021-05-25	19.16	19.44	18.67	18.70	174476
2021-05-26	18.80	19.04	18.62	18.91	129690
2021-05-27	19.10	19.76	19.07	19.34	255043
2021-05-28	19.38	20.09	19.35	20.06	114329
2021-06-01	20.50	21.20	20.40	20.90	273168
2021-06-02	20.97	21.24	20.59	20.82	143997
2021-06-03	20.51	20.74	19.71	20.00	219372
2021-06-04	20.11	20.27	19.75	20.12	190595
2021-06-07	20.10	20.49	19.72	19.85	100064
2021-06-08	19.83	20.10	19.53	19.59	122924
2021-06-09	19.44	20.24	19.44	20.17	156515
2021-06-10	20.17	20.70	20.08	20.44	108581
2021-06-11	20.41	20.52	20.18	20.31	89799
2021-06-14	20.31	20.80	20.31	20.66	47706
2021-06-15	20.67	20.74	20.11	20.44	130344
2021-06-16	20.48	20.83	19.84	20.53	239964
2021-06-17	20.53	20.53	20.10	20.12	108049
2021-06-18	19.95	20.11	19.70	19.79	98239
2021-06-21	19.98	19.98	19.66	19.83	43270
2021-06-22	19.89	20.32	19.58	20.15	107298
2021-06-23	20.27	20.56	20.22	20.36	84129
2021-06-24	20.47	20.74	20.47	20.60	49046
2021-06-25	20.75	20.75	20.11	20.21	51531
2021-06-28	20.15	20.15	19.70	19.82	51257
2021-06-29	19.92	20.22	19.54	19.82	149554
2021-06-30	19.70	20.25	19.70	19.75	68523
2021-07-01	19.87	20.00	19.40	19.53	46433
2021-07-02	19.61	19.70	19.39	19.54	53517
2021-07-06	19.40	19.40	18.44	18.44	135901
2021-07-07	18.65	19.20	18.24	18.57	89001
2021-07-08	18.28	18.61	18.20	18.31	60386
2021-07-09	18.45	18.77	18.45	18.74	33373
2021-07-12	18.68	18.92	18.55	18.63	72073
2021-07-13	18.65	18.75	18.11	18.27	58889
2021-07-14	18.31	18.51	18.05	18.23	62204
2021-07-15	18.44	18.44	17.55	17.78	126312
2021-07-16	17.84	17.92	17.55	17.66	48234
2021-07-19	17.55	18.59	17.53	18.35	147294
2021-07-20	18.25	18.64	18.25	18.49	88576
2021-07-21	18.62	18.97	18.50	18.74	52694
2021-07-22	18.75	18.87	18.30	18.47	232746
2021-07-23	18.54	18.80	17.97	18.06	86591
2021-07-26	17.89	18.17	17.71	17.77	102989
2021-07-27	17.69	17.81	17.53	17.67	89997
2021-07-28	17.79	17.79	17.48	17.73	70226
2021-07-29	17.72	18.64	17.72	18.64	111723
2021-07-30	18.50	18.84	18.08	18.24	75719
2021-08-02	18.33	18.56	17.50	17.51	69948
2021-08-03	17.56	17.66	17.07	17.15	58029
2021-08-04	17.22	17.36	17.05	17.17	67200
2021-08-05	17.23	17.47	17.17	17.47	103842
2021-08-06	17.31	17.65	17.31	17.42	38943
2021-08-09	17.34	17.53	17.14	17.26	99667
2021-08-10	17.31	17.80	17.24	17.60	95213
2021-08-11	17.75	17.82	17.57	17.79	107020
2021-08-12	17.83	17.89	17.48	17.69	76753
2021-08-13	17.76	18.06	17.76	17.89	72162
2021-08-16	17.99	18.00	17.47	17.48	92404
2021-08-17	17.42	17.64	17.31	17.62	111721
2021-08-18	17.53	17.97	17.48	17.83	82094
2021-08-19	17.73	18.27	17.62	18.27	82868
2021-08-20	18.24	18.39	18.16	18.29	92873
2021-08-23	18.42	18.59	18.27	18.45	80592
2021-08-24	18.53	18.53	18.27	18.45	192286
2021-08-25	18.35	18.95	18.26	18.94	256824
2021-08-26	18.93	19.00	18.50	18.70	212467
2021-08-27	18.77	18.95	18.67	18.85	37705
2021-08-30	18.89	19.32	18.89	19.12	48747
2021-08-31	19.16	19.85	18.96	19.54	108026
2021-09-01	19.56	19.83	19.33	19.65	98325
2021-09-02	19.65	19.85	19.41	19.62	93739
2021-09-03	19.69	19.81	19.47	19.59	44569
2021-09-07	19.50	19.56	19.29	19.47	138382
2021-09-08	19.37	19.37	18.84	19.10	119418
2021-09-09	19.02	19.03	18.60	18.99	77452
2021-09-10	19.07	19.30	19.07	19.15	56794
2021-09-13	19.16	19.50	19.16	19.44	58892
2021-09-14	19.51	19.72	19.39	19.47	77035
2021-09-15	19.23	19.99	19.23	19.83	181192
2021-09-16	19.78	19.92	19.73	19.84	38394
2021-09-17	19.72	19.72	19.39	19.52	55075
2021-09-20	19.36	19.57	19.05	19.33	114420
2021-09-21	19.44	19.63	19.04	19.26	112001
2021-09-22	19.36	19.64	19.36	19.54	47550
2021-09-23	19.67	19.77	19.44	19.77	60539
2021-09-24	19.65	19.65	19.03	19.04	44986
2021-09-27	19.03	19.22	18.83	18.95	60667
2021-09-28	18.91	18.91	18.55	18.56	43416
2021-09-29	18.62	18.62	18.26	18.31	67801
2021-09-30	18.45	18.59	18.10	18.49	184710
2021-10-01	18.55	18.70	18.33	18.55	90771
2021-10-04	18.43	18.46	17.89	18.06	107486
2021-10-05	18.02	18.27	17.46	17.60	227801
2021-10-06	17.46	17.63	16.92	17.40	138624
2021-10-07	17.36	17.84	17.22	17.36	115022
2021-10-08	17.37	17.41	17.10	17.27	66168
2021-10-11	17.19	17.38	17.19	17.23	34822
2021-10-12	17.09	17.21	16.64	16.67	87089
2021-10-13	16.72	16.89	16.37	16.69	100359
2021-10-14	16.78	16.81	16.42	16.43	106917
2021-10-15	16.55	16.64	16.33	16.47	130359
2021-10-18	16.38	17.13	16.38	16.94	81034
2021-10-19	16.96	17.20	16.91	17.10	103900
2021-10-20	17.14	17.41	17.04	17.24	75653
2021-10-21	17.17	17.30	17.09	17.19	61607
2021-10-22	17.21	17.58	17.12	17.43	55731
2021-10-25	17.43	18.09	17.40	18.09	116313
2021-10-26	18.16	18.54	18.00	18.23	86944
2021-10-27	18.33	18.33	17.23	17.28	104624
2021-10-28	17.37	17.42	17.12	17.31	73225
2021-10-29	17.40	17.52	17.10	17.28	85612
2021-11-01	17.29	17.86	17.29	17.75	63076
2021-11-02	17.57	17.85	17.33	17.65	97432
2021-11-03	17.65	18.29	17.65	18.18	72713
2021-11-04	18.21	18.56	18.06	18.38	100320
2021-11-05	18.45	18.56	17.75	17.94	99437
2021-11-08	18.06	18.14	17.85	18.01	61745
2021-11-09	17.90	19.15	17.90	18.80	124466
2021-11-10	18.98	19.27	18.90	19.07	68349
2021-11-11	19.18	19.54	19.01	19.46	108588
2021-11-12	19.32	19.53	19.06	19.26	84073
2021-11-15	19.28	19.56	19.14	19.45	106592
2021-11-16	19.31	19.53	18.77	18.81	131198
2021-11-17	18.90	18.95	18.11	18.20	75575
2021-11-18	18.25	18.35	18.02	18.26	103651
2021-11-19	18.06	18.28	17.91	18.09	85677
2021-11-22	19.58	20.57	19.46	20.16	229149
2021-11-23	20.11	20.39	19.75	20.15	201429
2021-11-24	20.23	20.34	20.00	20.25	109769
2021-11-26	19.82	19.82	19.49	19.64	63359
2021-11-29	19.49	19.49	18.85	19.15	115772
2021-11-30	18.81	19.21	18.66	19.00	417198
2021-12-01	19.10	19.10	18.03	18.16	204171
2021-12-02	18.15	18.60	18.15	18.48	170989
2021-12-03	18.47	18.71	18.16	18.20	141501
2021-12-06	18.33	18.82	18.33	18.57	96267
2021-12-07	18.56	18.65	18.42	18.59	77839
2021-12-08	18.61	18.72	18.56	18.68	19546
2021-12-09	18.76	18.77	18.09	18.11	100376
2021-12-10	18.11	18.24	17.58	18.13	164878
2021-12-13	18.04	18.29	17.23	17.25	70614
2021-12-14	17.33	17.52	16.85	16.95	114941
2021-12-15	17.02	17.29	16.78	17.16	86131
2021-12-16	17.28	17.77	17.23	17.71	135940
2021-12-17	17.64	17.80	17.37	17.53	172087
2021-12-20	16.96	16.96	15.76	16.17	189638
2021-12-21	16.26	16.34	15.90	15.90	99928
2021-12-22	15.91	16.05	15.74	16.03	109270
2021-12-23	16.09	16.32	15.93	16.11	206090
2021-12-27	16.13	16.16	15.81	16.01	70951
2021-12-28	15.90	16.00	15.77	15.84	68331
2021-12-29	15.84	16.14	15.74	15.74	66537
2021-12-30	15.89	16.17	15.60	16.09	109569
2021-12-31	16.16	16.16	15.68	15.71	77711
2022-01-03	15.94	16.28	15.75	16.26	86960
2022-01-04	16.35	16.85	16.35	16.76	156926
2022-01-05	16.82	17.62	16.82	17.29	134126
2022-01-06	17.42	18.06	17.42	18.01	99050
2022-01-07	18.03	18.41	17.61	18.05	90864
2022-01-10	18.06	18.27	18.04	18.26	54286
2022-01-11	18.38	18.52	18.02	18.29	215695
2022-01-12	18.41	18.60	18.22	18.37	40138
2022-01-13	18.40	19.05	18.40	18.91	112605
2022-01-14	18.71	18.79	18.35	18.46	50987
2022-01-18	18.50	18.50	18.04	18.16	80076
2022-01-19	18.36	18.76	18.30	18.55	78830
2022-01-20	18.73	19.09	18.65	18.73	42579
2022-01-21	19.25	20.26	19.22	19.76	187355
2022-01-24	19.47	19.72	18.96	19.35	81421
2022-01-25	19.36	19.52	19.13	19.40	51862
2022-01-26	19.30	19.50	19.13	19.23	74690
2022-01-27	19.54	19.87	19.54	19.85	66922
2022-01-28	19.88	19.96	19.64	19.91	51019
2022-01-31	19.91	20.57	19.91	20.07	147717
2022-02-01	20.14	20.24	19.81	20.24	77351
2022-02-02	20.16	20.46	19.96	20.21	43890
2022-02-03	20.20	20.86	19.39	19.57	131020
2022-02-04	19.52	19.78	19.11	19.48	116120
2022-02-07	19.45	19.77	19.30	19.64	175360
2022-02-08	19.61	20.78	19.60	20.68	107548
2022-02-09	20.71	21.24	20.40	20.90	119929
2022-02-10	20.85	21.14	20.77	20.88	73266
2022-02-11	20.96	21.40	20.75	20.93	105659
2022-02-14	20.87	21.02	20.68	20.88	60138
2022-02-15	20.92	21.54	20.92	21.45	51949
2022-02-16	21.56	21.69	21.42	21.68	41115
2022-02-17	21.04	21.67	20.91	21.43	81923
2022-02-18	21.50	21.60	21.10	21.14	73270
2022-02-22	21.26	21.44	20.87	21.25	115406
2022-02-23	21.29	21.35	20.47	20.59	85167
2022-02-24	19.90	20.16	19.47	19.89	92404
2022-02-25	20.56	20.95	20.28	20.84	71455
2022-02-28	20.71	21.29	20.71	21.21	80723
2022-03-01	21.05	21.09	20.37	20.68	89568
2022-03-02	21.29	21.29	20.96	21.11	64046
2022-03-03	21.25	22.20	21.21	22.16	284550
2022-03-04	21.70	21.97	21.20	21.87	213840
2022-03-07	21.75	21.75	21.16	21.27	65446
2022-03-08	21.53	21.80	21.32	21.44	219271
2022-03-09	21.83	22.31	21.79	22.13	104780
2022-03-10	21.92	22.04	21.09	21.54	106329
2022-03-11	21.50	21.67	21.13	21.23	73228
2022-03-14	21.24	21.36	20.94	21.07	136807
2022-03-15	20.94	21.22	20.75	20.85	172620
2022-03-16	21.19	21.58	21.19	21.56	82294
2022-03-17	21.66	22.19	21.56	21.64	425967
2022-03-18	21.61	21.70	21.45	21.56	57261
2022-03-21	21.79	22.63	21.79	22.62	133669
2022-03-22	22.63	22.74	22.07	22.29	119934
2022-03-23	22.21	22.33	21.50	20.28	188008
2022-03-24	20.28	21.01	20.13	20.94	140693
2022-03-25	20.99	21.19	20.85	21.08	55521
2022-03-28	20.85	21.40	20.83	21.25	74468
2022-03-29	21.39	21.39	21.07	21.07	38010
2022-03-30	21.00	21.02	20.66	20.71	46979
2022-03-31	20.71	21.48	20.70	21.43	135534
2022-04-01	21.40	21.87	21.39	21.56	56607
2022-04-04	21.64	21.87	21.53	21.67	61321
2022-04-05	21.61	21.72	21.31	21.42	84873
2022-04-06	21.36	21.70	21.25	21.63	226939
2022-04-07	21.61	21.97	21.45	21.86	202589
2022-04-08	21.79	21.81	20.77	20.79	198071
2022-04-11	20.85	21.41	20.52	20.78	68198
2022-04-12	20.99	21.40	20.97	21.23	82287
2022-04-13	21.52	21.69	21.28	21.45	88735
2022-04-14	21.67	21.67	21.21	21.40	140547
2022-04-18	21.27	21.46	21.08	21.46	56493
2022-04-19	21.42	21.61	21.16	21.48	55828
2022-04-20	21.39	21.96	21.33	21.91	96676
2022-04-21	22.01	22.10	21.75	21.75	73605
2022-04-22	21.62	21.69	21.33	21.39	42994
2022-04-25	21.14	21.14	20.53	20.95	130804
2022-04-26	20.83	20.95	20.60	20.67	181596
2022-04-27	20.84	20.87	20.44	20.60	81422
2022-04-28	20.61	20.61	19.98	20.14	163867
2022-04-29	20.10	20.44	19.95	20.08	148865
2022-05-02	19.93	20.33	19.26	19.62	124820
2022-05-03	19.65	20.22	19.65	20.05	140215
2022-05-04	20.05	20.72	19.98	20.65	106754
2022-05-05	20.45	20.48	20.16	20.29	291221
2022-05-06	20.14	20.38	19.68	20.11	197175
2022-05-09	20.20	20.20	19.21	19.31	90421
2022-05-10	19.48	19.52	18.88	18.90	185999
2022-05-11	18.99	19.54	18.84	19.02	208000
2022-05-12	18.88	19.26	18.69	18.99	84866
2022-05-13	19.07	19.55	18.90	19.29	113159
2022-05-16	19.43	19.65	19.24	19.48	62752
2022-05-17	19.63	19.91	19.50	19.87	256431
2022-05-18	19.80	19.95	19.55	19.61	115859
2022-05-19	20.06	20.11	19.70	19.88	263192
2022-05-20	20.29	20.37	19.62	19.78	262335
2022-05-23	20.16	20.54	19.93	20.00	440442
2022-05-24	19.88	20.42	19.79	20.39	189434
2022-05-25	20.35	20.56	19.82	20.42	157263
2022-05-26	20.43	20.56	20.23	20.34	156972
2022-05-27	20.29	20.65	20.21	20.45	171355
2022-05-31	20.52	20.67	20.15	20.55	199284
2022-06-01	20.68	20.74	20.48	20.64	158203
2022-06-02	20.56	21.32	20.30	21.27	80094
2022-06-03	20.94	21.53	20.91	20.93	46243
2022-06-06	21.12	21.12	20.38	20.59	478800
2022-06-07	20.18	21.01	19.64	20.96	213681
2022-06-08	20.87	21.08	20.74	20.79	64631
2022-06-09	20.61	20.61	20.18	20.18	116471
2022-06-10	19.89	19.89	19.42	19.45	142357
2022-06-13	19.10	19.41	19.00	19.22	254773
2022-06-14	19.27	19.53	19.19	19.35	276331
2022-06-15	19.58	19.93	19.40	19.88	100864
2022-06-16	19.57	19.67	19.28	19.44	164037
2022-06-17	19.53	19.53	19.10	19.26	120488
2022-06-21	19.41	19.75	19.41	19.67	22613
2022-06-22	19.41	19.54	19.16	19.23	417749
2022-06-23	19.20	19.31	18.29	18.48	235998
2022-06-24	18.52	18.75	18.05	18.10	300539
2022-06-27	18.30	18.82	18.30	18.80	120101
2022-06-28	18.84	18.99	18.28	18.47	378797
2022-06-29	18.58	18.58	18.10	18.34	243309
2022-06-30	18.21	18.29	17.86	18.23	96870
2022-07-01	18.20	18.44	17.88	18.23	163716
2022-07-05	18.14	18.14	17.23	17.45	79142
2022-07-06	17.41	17.52	16.65	17.02	155875
2022-07-07	17.19	17.55	17.09	17.43	145929
2022-07-08	17.43	17.49	16.80	17.00	127546
2022-07-11	16.83	16.87	16.55	16.60	134657
2022-07-12	16.38	16.46	16.10	16.26	258363
2022-07-13	16.42	16.60	15.98	16.43	139519
2022-07-14	16.19	16.19	15.64	16.01	175574
2022-07-15	16.25	17.71	16.25	17.33	294061
2022-07-18	17.50	18.36	17.50	18.14	215344
2022-07-19	18.23	19.08	18.19	18.83	162584
2022-07-20	18.76	19.24	18.70	18.86	171252
2022-07-21	18.63	18.87	18.54	18.70	140849
2022-07-22	18.71	18.76	18.12	18.35	113953
2022-07-25	18.39	18.67	18.21	18.58	313663
2022-07-26	18.43	18.84	18.43	18.68	69303
2022-07-27	18.82	19.30	18.71	19.19	153981
2022-07-28	19.39	19.41	18.89	19.15	78406
2022-07-29	19.11	19.61	18.69	18.94	450186
2022-08-01	19.11	19.38	18.84	19.08	157754
2022-08-02	19.11	19.36	18.45	18.54	175947
2022-08-03	18.49	18.61	18.03	18.09	171948
2022-08-04	18.17	18.38	18.04	18.13	94397
2022-08-05	18.09	18.38	17.93	18.35	242455
2022-08-08	18.70	18.70	18.41	18.65	316180
2022-08-09	18.73	18.73	18.22	18.39	92187
2022-08-10	18.31	19.07	18.31	18.92	313801
2022-08-11	19.13	19.43	19.08	19.30	200342
2022-08-12	19.50	19.87	19.30	19.87	611539
2022-08-15	19.67	19.75	19.43	19.60	67799
2022-08-16	19.44	19.91	19.44	19.70	200489
2022-08-17	19.55	19.59	19.05	19.30	77853
2022-08-18	19.16	19.16	18.40	18.54	86725
2022-08-19	17.88	18.14	17.71	18.04	147199
2022-08-22	17.77	18.33	17.71	18.14	175060
2022-08-23	18.27	18.67	18.18	18.54	198258
2022-08-24	18.48	18.77	18.41	18.75	93772
2022-08-25	18.80	19.08	18.59	19.06	156621
2022-08-26	19.17	19.58	18.87	19.53	269485
2022-08-29	19.68	19.84	19.24	19.59	262226
2022-08-30	19.79	19.94	19.48	19.53	201959
2022-08-31	19.86	19.86	19.09	19.21	123383
2022-09-01	19.00	19.23	18.79	18.98	232113
2022-09-02	19.17	20.22	19.11	20.13	407554
2022-09-06	20.64	20.66	19.49	19.65	205502
2022-09-07	19.86	19.86	19.34	19.37	136680
2022-09-08	19.31	19.68	19.19	19.60	111915
2022-09-09	19.86	19.86	19.12	19.32	199523
2022-09-12	19.34	19.67	19.33	19.50	109946
2022-09-13	19.25	19.26	18.86	19.01	224831
2022-09-14	19.23	19.23	18.82	19.03	170360
2022-09-15	18.96	18.96	18.50	18.53	72784
2022-09-16	18.32	18.77	18.14	18.74	102478
2022-09-19	18.53	19.26	18.53	19.16	106413
2022-09-20	18.66	18.66	18.31	18.52	131715
2022-09-21	18.47	18.53	18.03	18.24	118478
2022-09-22	18.39	18.40	18.12	18.38	116488
2022-09-23	17.98	17.98	17.27	17.43	139768
2022-09-26	17.22	17.26	16.81	16.84	159216
2022-09-27	17.11	17.20	16.93	17.13	259127
2022-09-28	17.27	17.66	17.14	17.46	157805
2022-09-29	17.40	17.47	16.96	17.42	115781
2022-09-30	17.63	17.85	17.50	17.67	136381
2022-10-03	17.77	18.47	17.64	18.35	167576
2022-10-04	18.62	18.86	18.60	18.78	130896
2022-10-05	18.47	18.47	18.22	18.46	114076
2022-10-06	18.49	18.49	18.03	18.15	79167
2022-10-07	18.18	18.35	18.01	18.16	404728
2022-10-10	18.30	18.40	18.05	18.14	87415
2022-10-11	18.12	18.49	17.87	18.12	288346
2022-10-12	18.23	18.42	18.10	18.26	90066
2022-10-13	18.23	18.71	18.04	18.55	106367
2022-10-14	18.50	18.77	18.21	18.29	234500
2022-10-17	18.25	18.60	18.15	18.30	175353
2022-10-18	18.40	18.48	17.89	18.18	120611
2022-10-19	18.05	18.05	17.66	17.82	90332
2022-10-20	17.90	17.90	17.45	17.74	494508
2022-10-21	17.72	18.14	17.66	18.05	221027
2022-10-24	17.90	17.90	17.34	17.51	218278
2022-10-25	17.78	17.94	17.63	17.66	222562
2022-10-26	17.93	18.09	17.77	17.84	193235
2022-10-27	17.93	18.39	17.91	18.18	253700
2022-10-28	18.31	18.56	18.00	18.12	466243
2022-10-31	18.25	18.90	17.72	17.99	158182
2022-11-01	18.06	18.23	17.81	17.84	149017
2022-11-02	18.37	18.85	18.26	18.26	528779
2022-11-03	18.20	18.43	18.09	18.15	229410
2022-11-04	18.64	18.80	18.51	18.76	237914
2022-11-07	18.91	18.98	18.68	18.75	115100
2022-11-08	18.82	19.29	18.82	19.08	290298
2022-11-09	19.00	19.19	18.64	18.77	155086
2022-11-10	19.16	19.26	18.75	18.76	186637
2022-11-11	18.90	19.13	18.81	18.88	142357
2022-11-14	18.74	18.87	18.60	18.71	94710
2022-11-15	18.96	19.02	18.60	18.75	165756
2022-11-16	18.87	18.94	18.33	18.48	107766
2022-11-17	18.11	18.37	18.02	18.34	112737
2022-11-18	18.43	18.43	17.83	18.04	81502
2022-11-21	18.06	18.15	17.97	18.04	159567
2022-11-22	18.08	18.29	17.98	18.22	119777
2022-11-23	18.25	18.42	18.16	18.37	92039
2022-11-25	18.43	18.44	18.19	18.22	63292
2022-11-28	18.39	18.49	18.32	18.38	134819
2022-11-29	18.58	18.58	18.26	18.48	109063
2022-11-30	18.74	18.85	18.36	18.85	173254
2022-12-01	19.01	19.23	18.88	19.20	169636
2022-12-02	19.18	19.21	18.98	19.00	78658
2022-12-05	18.96	19.08	18.73	18.80	149351
2022-12-06	18.82	19.25	18.82	19.14	100360
2022-12-07	19.06	19.38	18.96	19.28	130378
2022-12-08	19.34	19.44	19.18	19.22	91531
2022-12-09	19.34	19.41	19.22	19.28	129553
2022-12-12	19.39	19.49	19.28	19.49	162340
2022-12-13	19.76	19.84	19.49	19.59	151650
2022-12-14	19.46	19.53	19.13	19.48	106596
2022-12-15	19.22	19.22	18.98	19.05	85603
2022-12-16	18.96	19.07	18.78	19.04	186066
2022-12-19	18.94	19.23	18.84	19.20	91856
2022-12-20	19.33	19.64	19.30	19.62	155222
2022-12-21	19.71	20.03	19.59	20.02	79157
2022-12-22	19.92	19.96	19.63	19.96	77054
2022-12-23	20.06	20.06	19.66	20.00	126196
2022-12-27	19.80	20.12	19.57	20.07	106524
2022-12-28	20.06	20.39	20.06	20.35	103699
2022-12-29	20.39	20.63	20.29	20.62	309163
2022-12-30	20.61	20.91	20.52	20.82	181244
2023-01-03	20.57	20.69	19.76	19.78	236628
2023-01-04	20.03	20.13	19.57	19.72	180578
2023-01-05	19.67	19.74	19.52	19.56	175562
2023-01-06	19.78	19.98	19.64	19.85	278279
2023-01-09	19.93	20.31	19.90	20.14	83535
2023-01-10	20.13	20.30	19.99	20.23	85624
2023-01-11	20.29	20.63	20.23	20.56	243350
2023-01-12	20.59	20.66	20.24	20.46	494962
2023-01-13	20.51	20.64	20.26	20.60	158665
2023-01-17	20.47	20.52	20.30	20.41	135932
2023-01-18	20.45	20.57	20.21	20.31	106999
2023-01-19	20.01	20.44	19.98	20.32	243930
2023-01-20	20.35	20.70	20.18	20.66	275549
2023-01-23	20.78	21.20	20.60	21.12	281736
2023-01-24	21.10	21.35	21.07	21.16	216816
2023-01-25	21.12	21.61	21.02	21.53	166447
2023-01-26	21.67	21.67	21.32	21.56	124437
2023-01-27	21.43	21.60	21.38	21.47	132171
2023-01-30	21.42	21.43	21.20	21.33	308782
2023-01-31	21.52	22.05	21.43	21.97	258919
2023-02-01	22.01	22.12	21.93	22.04	148058
2023-02-02	22.32	22.56	22.11	22.31	199195
2023-02-03	22.34	22.34	21.71	21.84	132110
2023-02-06	21.74	21.74	21.47	21.74	216488
2023-02-07	21.74	21.96	21.67	21.78	149180
2023-02-08	21.92	21.97	21.59	21.69	132522
2023-02-09	21.69	22.01	21.64	21.67	189546
2023-02-10	21.86	22.12	21.74	22.00	97042
2023-02-13	22.07	22.20	21.95	22.01	127836
2023-02-14	22.03	22.17	21.80	21.92	118638
2023-02-15	21.71	21.90	21.38	21.90	122938
2023-02-16	21.79	22.00	21.61	21.89	136485
2023-02-17	21.95	21.97	21.74	21.81	108888
2023-02-21	21.83	21.83	21.32	21.37	109454
2023-02-22	21.46	21.65	21.33	21.37	121876
2023-02-23	21.46	21.58	21.34	21.38	113328
2023-02-24	21.18	21.18	20.81	21.02	104530
2023-02-27	21.06	21.06	20.54	20.55	81240
2023-02-28	20.60	20.99	20.56	20.69	134964
2023-03-01	21.21	21.38	21.10	21.38	133135
2023-03-02	21.35	21.35	21.03	21.15	270677
2023-03-03	21.37	21.60	21.29	21.56	197106
2023-03-06	21.67	21.80	21.61	21.78	73344
2023-03-07	21.86	21.96	21.41	21.52	146255
2023-03-08	21.87	21.94	21.56	21.64	248021
2023-03-09	22.01	22.41	21.81	21.83	298293
2023-03-10	21.79	22.13	21.79	21.97	326506
2023-03-13	21.76	21.96	21.46	21.50	314004
2023-03-14	21.84	21.87	21.20	21.50	277607
2023-03-15	21.19	21.19	20.11	18.41	295194
2023-03-16	18.24	18.89	18.18	18.69	325438
2023-03-17	18.66	18.67	18.11	18.11	304113
2023-03-20	18.09	18.42	17.96	18.30	214088
2023-03-21	18.61	18.78	18.54	18.59	188980
2023-03-22	18.58	18.66	18.33	18.33	148721
2023-03-23	18.62	18.90	18.59	18.66	307038
2023-03-24	18.67	19.02	18.51	18.98	153375
2023-03-27	19.15	19.26	19.00	19.05	126543
2023-03-28	19.08	19.45	19.08	19.44	136958
2023-03-29	19.60	19.82	19.51	19.82	168104
2023-03-30	19.95	20.02	19.44	19.57	217734
2023-03-31	19.62	19.76	19.28	19.52	135081
2023-04-03	19.53	19.54	19.02	19.20	114410
2023-04-04	19.35	19.35	18.90	19.25	99124
2023-04-05	19.29	19.32	18.95	19.24	91204
2023-04-06	19.27	19.27	19.00	19.08	113096
2023-04-10	19.03	19.03	18.64	18.93	152332
2023-04-11	19.07	19.50	19.01	19.40	158802
2023-04-12	19.58	19.90	19.42	19.57	169186
2023-04-13	19.55	19.83	19.55	19.71	144245
2023-04-14	19.59	19.88	19.52	19.85	109335
2023-04-17	19.90	19.90	19.60	19.88	191360
2023-04-18	19.88	20.54	19.88	20.46	215929
2023-04-19	20.42	20.43	20.01	20.17	146515
2023-04-20	20.13	20.29	20.03	20.25	168344
2023-04-21	20.30	20.30	19.80	20.00	105609
2023-04-24	20.02	20.02	19.35	19.58	140613
2023-04-25	19.54	19.69	19.40	19.64	55624
2023-04-26	19.65	20.68	19.65	20.53	377799
2023-04-27	20.47	21.22	20.09	21.09	231070
2023-04-28	21.05	21.45	20.81	21.20	142297
2023-05-01	21.26	21.60	21.16	21.39	53573
2023-05-02	21.31	21.31	20.66	20.83	110353
2023-05-03	21.13	21.17	20.83	21.17	169879
2023-05-04	21.04	21.50	20.66	21.45	157707
2023-05-05	21.67	21.98	21.49	21.96	234976
2023-05-08	22.17	22.71	22.07	22.42	239893
2023-05-09	22.42	22.56	22.06	22.52	155336
2023-05-10	22.62	22.68	22.29	22.64	112509
2023-05-11	22.57	22.57	22.24	22.48	77687
2023-05-12	22.54	22.71	22.32	22.68	145443
2023-05-15	22.74	22.97	22.43	22.59	72595
2023-05-16	22.63	22.63	21.84	21.87	188267
2023-05-17	22.06	22.37	21.72	21.84	148546
2023-05-18	21.89	21.90	21.42	21.84	131539
2023-05-19	21.39	21.88	21.39	21.71	86635
2023-05-22	21.86	21.86	21.49	21.57	80916
2023-05-23	21.56	21.74	21.47	21.52	85102
2023-05-24	21.54	21.54	20.91	21.35	110780
2023-05-25	21.50	21.64	21.34	21.42	47595
2023-05-26	21.46	21.47	21.15	21.34	84790
2023-05-30	21.31	21.42	20.90	21.04	69711
2023-05-31	21.07	21.07	20.15	20.20	181586
2023-06-01	20.31	20.92	20.31	20.80	68772
2023-06-02	21.85	21.85	21.16	21.65	118934
2023-06-05	21.62	21.81	21.60	21.65	50815
2023-06-06	21.73	21.84	21.52	21.71	100640
2023-06-07	21.67	21.99	21.67	21.87	170367
2023-06-08	21.94	21.94	21.20	21.30	155116
2023-06-09	21.38	21.71	21.36	21.47	81593
2023-06-12	21.45	21.45	20.92	20.98	100937
2023-06-13	21.17	21.40	21.14	21.30	115380
2023-06-14	21.42	21.57	20.96	21.07	130858
2023-06-15	21.15	21.29	21.09	21.20	106479
2023-06-16	21.28	21.44	20.95	21.25	440888
2023-06-20	21.22	21.35	20.60	20.69	108816
2023-06-21	20.72	20.88	20.60	20.78	54835
2023-06-22	20.79	20.79	20.47	20.49	72448
2023-06-23	20.50	20.50	20.18	20.24	110161
2023-06-26	20.18	20.38	20.18	20.35	118556
2023-06-27	20.49	20.57	20.20	20.34	85340
2023-06-28	20.30	20.30	20.06	20.21	75283
2023-06-29	20.26	20.88	20.23	20.86	90041
2023-06-30	21.00	21.18	20.83	20.96	59747
2023-07-03	21.16	21.16	20.83	20.90	58850
2023-07-05	20.75	21.03	20.73	20.96	77452
2023-07-06	20.76	20.83	20.43	20.66	75197
2023-07-07	20.86	20.96	20.72	20.85	104224
2023-07-10	20.92	20.92	20.55	20.59	58091
2023-07-11	20.66	20.70	20.41	20.69	79013
2023-07-12	20.93	21.22	20.73	21.17	73682
2023-07-13	21.31	21.33	20.98	21.00	222026
2023-07-14	21.10	21.32	20.91	21.25	156887
2023-07-17	21.30	21.34	20.96	21.26	131450
2023-07-18	21.37	21.98	21.05	21.87	140445
2023-07-19	21.94	22.14	21.78	22.00	89293
2023-07-20	21.82	22.13	21.71	21.82	76682
2023-07-21	21.96	22.28	21.64	22.16	151565
2023-07-24	22.32	22.92	22.10	22.89	135748
2023-07-25	22.83	23.11	22.59	23.04	108160
2023-07-26	23.10	23.50	23.10	23.38	75771
2023-07-27	23.38	23.38	22.75	22.77	92503
2023-07-28	22.97	23.24	22.57	22.63	62746
2023-07-31	22.60	22.82	22.12	22.35	198530
2023-08-01	22.20	22.22	21.97	22.09	106000
2023-08-02	22.05	22.05	21.42	21.53	97968
2023-08-03	21.39	21.45	21.11	21.20	55446
2023-08-04	21.29	21.86	21.18	21.25	81703
2023-08-07	21.28	21.42	21.00	21.35	61983
2023-08-08	21.20	21.20	20.81	21.03	49179
2023-08-09	21.15	21.92	21.08	21.71	172654
2023-08-10	21.97	22.21	21.77	21.92	146170
2023-08-11	21.96	22.07	21.47	21.50	101605
2023-08-14	21.45	21.62	20.86	21.54	122504
2023-08-15	21.63	21.63	21.19	21.21	48142
2023-08-16	21.12	21.55	21.12	21.44	139047
2023-08-17	21.44	21.83	21.42	21.62	151410
2023-08-18	21.45	21.65	21.29	21.55	148602
2023-08-21	21.60	21.62	21.22	21.43	361276
2023-08-22	21.51	21.66	21.25	21.26	316857
2023-08-23	21.43	21.92	21.43	21.92	98708
2023-08-24	21.98	22.02	21.40	21.44	189114
2023-08-25	21.50	21.70	21.40	21.64	67223
2023-08-28	21.77	21.97	21.60	21.79	56376
2023-08-29	21.79	22.08	21.70	21.88	54876
2023-08-30	21.94	22.07	21.85	21.97	55974
2023-08-31	22.03	22.11	21.76	21.82	264586
2023-09-01	22.00	22.13	21.65	21.71	34439
2023-09-05	21.41	21.51	20.40	20.41	149266
2023-09-06	20.45	20.57	20.22	20.39	91963
2023-09-07	20.33	20.36	20.01	20.24	82428
2023-09-08	19.94	19.96	19.75	19.76	104411
2023-09-11	20.01	20.20	19.87	19.92	56914
2023-09-12	19.96	20.09	19.85	20.01	69252
2023-09-13	20.08	20.52	20.01	20.39	85860
2023-09-14	20.54	20.96	20.35	20.86	65020
2023-09-15	20.93	21.29	20.91	21.10	95073
2023-09-18	21.11	21.14	20.91	21.01	29746
2023-09-19	21.03	21.22	21.03	21.16	53984
2023-09-20	21.13	21.41	20.52	20.52	127064
2023-09-21	20.26	20.38	19.84	19.88	128397
2023-09-22	20.08	20.32	19.95	20.07	160331
2023-09-25	20.04	20.35	19.91	20.10	211285
2023-09-26	20.03	20.23	19.88	19.95	110477
2023-09-27	20.06	20.10	19.60	19.90	229883
2023-09-28	19.96	20.32	19.96	20.25	108113
2023-09-29	20.38	20.41	20.18	20.20	79567
2023-10-02	20.24	20.26	19.69	19.81	75221
2023-10-03	19.83	19.85	19.51	19.60	84864
2023-10-04	19.74	19.82	19.56	19.79	61518
2023-10-05	19.85	19.90	19.65	19.81	51875
2023-10-06	19.69	19.84	19.39	19.79	110039
2023-10-09	19.70	20.00	19.49	19.78	35251
2023-10-10	19.74	20.07	19.74	19.99	117104
2023-10-11	20.00	20.24	19.85	20.00	121050
2023-10-12	19.96	19.96	19.38	19.43	80708
2023-10-13	19.51	19.59	19.20	19.40	130826
2023-10-16	19.36	19.98	19.36	19.83	218614
2023-10-17	19.76	20.17	19.70	20.12	100731
2023-10-18	20.04	20.12	19.81	19.83	113915
2023-10-19	19.90	20.22	19.90	20.01	69949
2023-10-20	20.05	20.05	19.47	19.54	96716
2023-10-23	19.47	19.58	19.27	19.41	87722
2023-10-24	19.60	19.84	19.40	19.75	93744
2023-10-25	19.76	19.95	19.49	19.63	88359
2023-10-26	19.70	19.78	19.42	19.53	56692
2023-10-27	19.56	19.73	19.51	19.64	69194
2023-10-30	20.28	20.33	19.87	19.98	120069
2023-10-31	20.14	20.69	20.14	20.48	102280
2023-11-01	20.50	20.88	20.31	20.87	75543
2023-11-02	20.85	21.14	20.66	21.04	69270
2023-11-03	21.23	21.61	21.23	21.51	132159
2023-11-06	21.58	21.84	21.54	21.65	66333
2023-11-07	21.66	21.71	21.54	21.61	62898
2023-11-08	21.41	21.47	21.02	21.31	130264
2023-11-09	21.18	21.18	20.48	20.54	106185
2023-11-10	20.43	20.84	20.29	20.84	93288
2023-11-13	20.71	20.71	20.32	20.47	92124
2023-11-14	20.78	21.22	20.78	21.22	63181
2023-11-15	21.14	21.63	21.14	21.53	66432
2023-11-16	21.45	21.71	21.45	21.50	66515
2023-11-17	21.49	21.58	21.35	21.57	81075
2023-11-20	21.57	21.80	21.31	21.72	74696
2023-11-21	21.80	21.91	21.68	21.76	52270
2023-11-22	21.87	21.92	21.65	21.90	90076
2023-11-24	21.90	22.13	21.90	22.03	27469
2023-11-27	21.91	21.98	21.83	21.91	33428
2023-11-28	21.94	22.18	21.94	22.18	41399
2023-11-29	22.25	22.43	22.17	22.28	106495
2023-11-30	22.29	22.75	22.19	22.70	165939
2023-12-01	22.73	23.00	22.65	22.86	80235
2023-12-04	22.78	22.90	22.50	22.53	132566
2023-12-05	22.53	22.59	22.29	22.54	186927
2023-12-06	22.66	22.82	22.47	22.49	137062
2023-12-07	22.79	22.79	22.56	22.64	80819
2023-12-08	22.61	22.89	22.60	22.74	76367
2023-12-11	22.68	22.99	22.26	22.49	166569
2023-12-12	22.49	22.72	22.34	22.65	123473
2023-12-13	22.72	23.35	22.72	23.33	157005
2023-12-14	23.50	23.72	23.09	23.55	166780
2023-12-15	23.32	23.80	23.25	23.26	172713
2023-12-18	23.10	23.14	22.62	22.81	526657
2023-12-19	22.83	23.16	22.74	23.01	138032
2023-12-20	22.94	22.97	22.47	22.49	101159
2023-12-21	22.82	22.89	22.58	22.86	194868
2023-12-22	22.83	22.92	22.68	22.80	84439
2023-12-26	22.90	22.95	22.73	22.86	34739
2023-12-27	22.92	23.15	22.81	22.83	43128
2023-12-28	22.89	23.24	22.87	23.07	72824
2023-12-29	23.24	23.43	22.99	23.08	165561
2024-01-02	22.90	22.99	22.70	22.92	122337
2024-01-03	22.76	22.92	22.63	22.86	147200
2024-01-04	22.70	22.82	22.41	22.59	145815
2024-01-05	22.34	22.58	22.05	22.40	107607
2024-01-08	22.40	22.40	21.87	22.22	121157
2024-01-09	22.00	22.00	21.50	21.93	161401
2024-01-10	21.82	21.86	21.47	21.86	111796
2024-01-11	21.76	21.95	21.64	21.92	236162
2024-01-12	21.96	22.09	21.82	22.04	135419
2024-01-16	21.72	21.72	21.30	21.56	101481
2024-01-17	21.33	21.59	21.24	21.56	126121
2024-01-18	21.65	21.67	21.40	21.65	97543
2024-01-19	21.65	21.89	21.60	21.89	72323
2024-01-22	21.85	21.94	21.74	21.93	85241
2024-01-23	22.00	22.10	21.62	21.89	167228
2024-01-24	22.21	22.27	21.94	22.17	199499
2024-01-25	22.22	22.42	22.09	22.37	121685
2024-01-26	22.22	22.33	22.04	22.12	85281
2024-01-29	22.26	22.56	22.07	22.10	104028
2024-01-30	22.14	22.35	21.99	22.30	180933
2024-01-31	22.22	22.62	22.08	22.22	153266
2024-02-01	22.33	23.07	22.33	22.99	181562
2024-02-02	22.85	22.85	22.40	22.56	96543
2024-02-05	22.35	22.72	22.24	22.46	85516
2024-02-06	22.93	23.00	22.76	22.82	59549
2024-02-07	22.96	23.00	22.59	22.71	77899
2024-02-08	22.65	22.66	22.18	22.18	74266
2024-02-09	22.16	22.43	22.16	22.38	43117
2024-02-12	22.40	22.46	22.21	22.45	73219
2024-02-13	22.30	22.43	22.17	22.23	110639
2024-02-14	22.70	23.26	22.58	23.26	189620
2024-02-15	23.23	23.38	22.92	23.16	180817
2024-02-16	23.20	23.71	23.20	23.60	164297
2024-02-20	24.05	24.10	23.68	23.82	138105
2024-02-21	23.80	23.80	23.36	23.42	240491
2024-02-22	23.47	23.47	22.55	22.73	182199
2024-02-23	22.65	22.69	22.07	22.11	275753
2024-02-26	21.87	22.20	21.69	21.93	244353
2024-02-27	22.14	22.43	21.98	22.40	285391
2024-02-28	22.63	22.95	22.58	22.68	208165
2024-02-29	22.64	23.17	22.42	23.13	176733
2024-03-01	23.14	23.18	22.95	23.18	128973
2024-03-04	22.77	22.84	22.33	22.33	135942
2024-03-05	22.37	22.58	22.09	22.27	202593
2024-03-06	22.55	23.00	22.55	22.87	130518
2024-03-07	22.98	23.10	22.69	22.90	129234
2024-03-08	23.15	23.45	23.15	23.22	117179
2024-03-11	23.16	23.21	22.86	23.21	194210
2024-03-12	23.22	23.60	23.14	23.37	200259
2024-03-13	23.73	23.93	23.52	23.60	237974
2024-03-14	23.90	23.93	23.61	23.76	361179
2024-03-15	23.81	24.00	23.36	23.39	331603
2024-03-18	23.55	23.64	23.28	23.40	181664
2024-03-19	23.29	23.29	22.73	22.76	385539
2024-03-20	22.55	22.97	22.41	21.11	495802
2024-03-21	21.00	21.38	20.93	21.25	544646
2024-03-22	21.26	21.44	21.15	21.27	210742
2024-03-25	21.50	21.78	21.40	21.61	191631
2024-03-26	21.89	22.03	21.77	21.89	225245
2024-03-27	21.90	21.94	21.64	21.90	113771
2024-03-28	21.95	22.39	21.94	22.27	277836
2024-04-01	22.53	22.53	22.03	22.03	136311
2024-04-02	21.99	22.26	21.95	22.15	185623
2024-04-03	22.18	22.77	22.18	22.74	159327
2024-04-04	22.92	23.24	22.91	23.03	227240
2024-04-05	22.79	23.05	22.68	22.96	274818
2024-04-08	23.00	23.14	22.90	22.98	247949
2024-04-09	22.96	23.18	22.92	23.00	251316
2024-04-10	22.94	22.94	22.50	22.80	158887
2024-04-11	22.81	22.84	22.60	22.80	179767
2024-04-12	22.82	22.82	22.03	22.28	357637
2024-04-15	22.26	22.26	21.56	21.57	199834
2024-04-16	21.54	21.73	21.19	21.56	182101
2024-04-17	21.68	21.88	21.37	21.84	191306
2024-04-18	21.93	22.25	21.89	22.05	155728
2024-04-19	21.99	22.23	21.86	21.96	127625
2024-04-22	21.91	22.22	21.83	22.10	111268
2024-04-23	22.17	22.62	22.05	22.62	99001
2024-04-24	22.64	22.67	22.27	22.29	132888
2024-04-25	22.15	22.34	22.11	22.14	241328
2024-04-26	22.24	22.41	22.09	22.20	117257
2024-04-29	22.21	22.63	22.21	22.48	147945
2024-04-30	22.35	22.44	22.01	22.08	166176
2024-05-01	22.09	22.22	21.76	22.01	109780
2024-05-02	22.22	22.26	22.00	22.19	141155
2024-05-03	22.32	22.62	22.18	22.45	99090
2024-05-06	22.53	22.64	22.48	22.60	658607
2024-05-07	22.59	22.83	22.48	22.78	308797
2024-05-08	22.62	22.97	22.62	22.92	367258
2024-05-09	22.79	23.06	22.79	22.96	451741
2024-05-10	23.08	23.36	23.04	23.35	241994
2024-05-13	23.53	23.90	23.53	23.90	252531
2024-05-14	23.95	24.46	23.90	24.44	1143863
2024-05-15	24.58	24.79	24.42	24.70	983637
2024-05-16	24.61	24.61	24.35	24.37	466992
2024-05-17	24.49	24.67	24.25	24.54	301160
2024-05-20	24.50	24.68	24.39	24.41	246398
2024-05-21	24.28	24.65	24.28	24.54	132643
2024-05-22	24.48	24.48	24.20	24.28	827864
2024-05-23	24.37	24.37	24.08	24.33	315868
2024-05-24	24.61	24.61	24.06	24.14	144068
2024-05-28	24.26	24.43	24.06	24.25	139669
2024-05-29	24.00	24.04	23.71	23.80	143613
2024-05-30	23.81	23.81	23.35	23.61	264664
2024-05-31	23.46	23.76	23.40	23.68	227312
2024-06-03	23.94	24.23	23.67	24.22	164739
2024-06-04	24.17	24.17	23.82	23.86	156080
2024-06-05	24.03	24.04	23.59	23.69	127899
2024-06-06	23.76	23.86	23.53	23.78	197170
2024-06-07	23.59	23.81	23.34	23.52	260505
2024-06-10	23.51	23.60	23.37	23.41	140002
2024-06-11	23.30	23.36	23.09	23.32	179213
2024-06-12	23.60	23.60	23.22	23.26	277103
2024-06-13	23.30	23.47	23.08	23.20	223676
2024-06-14	22.96	22.98	22.72	22.89	124954
2024-06-17	22.89	23.01	22.78	22.86	164333
2024-06-18	22.90	23.17	22.79	22.90	146964
2024-06-20	23.01	23.27	22.85	23.27	47599
2024-06-21	23.21	23.21	22.63	22.63	142069
2024-06-24	22.63	22.86	22.62	22.79	127146
2024-06-25	22.74	22.90	22.63	22.75	134939
2024-06-26	22.71	22.90	22.56	22.83	126574
2024-06-27	22.74	22.92	22.50	22.58	130707
2024-06-28	22.52	22.83	22.46	22.63	156184
2024-07-01	22.62	22.78	22.35	22.47	152677
2024-07-02	22.60	22.69	22.44	22.68	93789
2024-07-03	22.74	23.44	22.71	23.37	97887
2024-07-05	23.31	23.41	22.98	23.09	238641
2024-07-08	23.03	23.31	23.02	23.13	123412
2024-07-09	23.00	23.56	23.00	23.50	142166
2024-07-10	23.45	24.01	23.45	24.00	127371
2024-07-11	24.23	24.39	24.02	24.12	195091
2024-07-12	24.05	24.38	23.80	24.38	154871
2024-07-15	24.38	24.42	24.06	24.12	155236
2024-07-16	24.29	24.56	24.29	24.39	166638
2024-07-17	24.39	24.39	23.78	23.83	266305
2024-07-18	23.86	23.86	23.42	23.45	260562
2024-07-19	23.52	23.99	23.38	23.68	303235
2024-07-22	23.70	23.88	23.42	23.83	245483
2024-07-23	23.62	23.81	23.50	23.76	192144
2024-07-24	23.80	23.90	23.52	23.69	205779
2024-07-25	23.69	23.87	23.57	23.63	162069
2024-07-26	23.71	23.84	23.62	23.65	135580
2024-07-29	23.66	23.66	23.41	23.63	199743
2024-07-30	23.67	23.77	23.41	23.54	192543
2024-07-31	23.72	23.97	23.72	23.92	221271
2024-08-01	23.98	24.11	23.36	23.42	199463
2024-08-02	23.22	23.47	23.15	23.34	200923
2024-08-05	22.70	22.94	22.51	22.92	272124
2024-08-06	22.90	23.24	22.89	23.18	247872
2024-08-07	23.49	23.49	22.75	23.10	157962
2024-08-08	23.27	23.47	23.03	23.45	215975
2024-08-09	23.36	23.57	23.36	23.54	180730
2024-08-12	23.54	24.15	23.54	24.09	111056
2024-08-13	24.22	24.48	24.10	24.39	163804
2024-08-14	24.37	24.61	24.29	24.60	264625
2024-08-15	24.79	25.13	24.41	24.91	145810
2024-08-16	24.87	24.91	24.54	24.76	196981
2024-08-19	24.76	25.06	24.57	25.06	131953
2024-08-20	24.98	25.54	24.94	25.54	228353
2024-08-21	25.66	25.66	25.30	25.43	167088
2024-08-22	25.48	25.48	25.09	25.25	173078
2024-08-23	25.42	25.64	25.16	25.55	151774
2024-08-26	25.30	25.70	25.30	25.60	165288
2024-08-27	25.72	25.72	25.23	25.48	114572
2024-08-28	25.42	25.42	25.04	25.19	127843
2024-08-29	25.13	25.26	24.94	25.13	187771
2024-08-30	25.23	25.45	25.06	25.35	262602
2024-09-03	25.15	25.16	24.82	25.08	175096
2024-09-04	24.92	25.25	24.90	24.91	133226
2024-09-05	25.06	25.09	24.81	25.00	130610
2024-09-06	25.01	25.10	24.34	24.41	232780
2024-09-09	24.51	24.64	24.40	24.40	94716
2024-09-10	24.48	24.48	24.10	24.30	148817
2024-09-11	24.36	24.52	24.32	24.45	146582
2024-09-12	24.70	24.79	24.47	24.76	153977
2024-09-13	24.80	25.16	24.76	24.99	130734
2024-09-16	25.02	25.04	24.83	24.99	153939
2024-09-17	24.94	24.94	24.41	24.41	51272
2024-09-18	24.53	24.62	24.30	24.44	62147
2024-09-19	24.69	24.77	24.49	24.56	115445
2024-09-20	24.57	24.57	24.20	24.40	130385
2024-09-23	24.52	24.83	24.44	24.48	197447
2024-09-24	24.99	25.00	24.85	24.96	134331
2024-09-25	25.00	25.00	24.62	24.87	224972
2024-09-26	25.18	25.78	25.18	25.64	278664
2024-09-27	25.93	25.97	25.44	25.52	147308
2024-09-30	25.46	25.51	25.09	25.31	206936
2024-10-01	25.44	25.44	24.93	25.03	264147
2024-10-02	24.93	25.03	24.38	24.38	123662
2024-10-03	24.18	24.48	23.95	24.40	268980
2024-10-04	24.54	24.58	24.16	24.49	118071
2024-10-07	24.50	24.50	23.92	24.20	123398
2024-10-08	24.01	24.38	23.93	24.34	232792
2024-10-09	24.20	24.26	23.93	24.17	133771
2024-10-10	24.15	24.36	24.05	24.36	126457
2024-10-11	24.39	24.56	24.36	24.48	71847
2024-10-14	24.39	24.72	24.37	24.66	104928
2024-10-15	24.49	24.51	24.20	24.23	153514
2024-10-16	24.38	24.74	24.31	24.68	132394
2024-10-17	24.61	24.61	24.26	24.26	151113
2024-10-18	24.27	24.70	24.18	24.60	86696
2024-10-21	24.50	24.64	24.34	24.56	104409
2024-10-22	24.69	24.82	24.40	24.54	91242
2024-10-23	24.38	24.79	24.38	24.69	125380
2024-10-24	24.77	24.86	24.61	24.75	134012
2024-10-25	24.75	24.84	24.49	24.49	155569
2024-10-28	24.59	24.69	24.10	24.24	165664
2024-10-29	23.99	24.47	23.67	23.67	195947
2024-10-30	23.64	23.79	23.46	23.50	266247
2024-10-31	23.47	23.49	23.20	23.20	139118
2024-11-01	23.34	23.45	23.08	23.10	76014
2024-11-04	23.58	23.84	23.35	23.36	131961
2024-11-05	23.62	23.66	23.13	23.15	127560
2024-11-06	23.06	23.63	22.70	23.61	123888
2024-11-07	23.83	23.89	23.61	23.80	256423
2024-11-08	23.42	23.42	23.15	23.29	419381
2024-11-11	23.18	23.18	23.00	23.10	219960
2024-11-12	23.05	23.30	23.01	23.12	283398
2024-11-13	23.11	23.13	22.96	22.96	263412
2024-11-14	23.05	23.14	22.88	22.89	187469
2024-11-15	22.91	23.08	22.87	23.05	175712
2024-11-18	22.97	23.21	22.97	23.13	160541
2024-11-19	23.01	23.22	23.01	23.16	277399
2024-11-20	23.21	23.49	23.18	23.39	476803
2024-11-21	23.38	23.46	23.22	23.41	451143
2024-11-22	23.32	23.32	22.54	22.55	298987
2024-11-25	22.93	23.09	22.78	22.82	234754
2024-11-26	22.96	22.99	22.75	22.88	133854
2024-11-27	22.88	23.05	22.78	22.85	118485
2024-11-29	22.76	22.90	22.70	22.80	62681
2024-12-02	22.70	22.98	22.69	22.94	118818
2024-12-03	23.01	23.22	22.98	23.18	300906
2024-12-04	23.17	23.24	22.99	23.02	215802
2024-12-05	23.09	23.63	23.08	23.52	287553
2024-12-06	23.52	23.52	23.25	23.38	388483
2024-12-09	23.47	23.69	23.31	23.39	276124
2024-12-10	23.39	23.53	23.32	23.40	246878
2024-12-11	23.37	23.44	23.19	23.43	383643
2024-12-12	23.34	23.53	23.30	23.51	401731
2024-12-13	23.42	23.60	23.37	23.53	545215
2024-12-16	23.53	23.74	23.43	23.56	460330
2024-12-17	23.40	23.51	23.15	23.15	655158
2024-12-18	23.26	23.30	22.53	22.56	173184
2024-12-19	22.71	22.83	22.60	22.71	130381
2024-12-20	22.73	22.96	22.68	22.87	207822
2024-12-23	22.90	22.90	22.52	22.56	125496
2024-12-24	22.60	22.79	22.60	22.78	58457
2024-12-26	22.83	22.93	22.75	22.82	72071
2024-12-27	22.65	22.85	22.51	22.75	157680
2024-12-30	22.61	22.80	22.55	22.59	78712
2024-12-31	22.61	22.77	22.58	22.68	88915
2025-01-02	22.69	22.92	22.37	22.48	232541
2025-01-03	22.35	22.37	22.06	22.15	198114
2025-01-06	22.24	22.65	22.24	22.43	196542
2025-01-07	22.49	22.90	22.49	22.71	288924
2025-01-08	22.56	22.81	22.56	22.63	220080
2025-01-10	22.62	22.84	22.36	22.46	319787
2025-01-13	22.29	22.66	22.29	22.65	231789
2025-01-14	22.71	23.15	22.71	23.14	161754
2025-01-15	23.38	23.39	23.00	23.17	190185
2025-01-16	23.18	23.34	23.11	23.22	125463
2025-01-17	23.29	23.65	23.25	23.50	266976
2025-01-21	23.88	24.05	23.84	23.94	111017
2025-01-22	24.10	24.35	24.01	24.01	160275
2025-01-23	24.10	24.40	23.63	24.29	215502
2025-01-24	24.31	24.73	24.31	24.72	165833
2025-01-27	24.74	24.74	24.19	24.37	149650
2025-01-28	24.33	24.38	24.05	24.17	146174
2025-01-29	24.28	24.38	24.12	24.24	137666
2025-01-30	24.44	24.89	24.44	24.82	107247
2025-01-31	24.81	25.08	24.71	24.74	94263
2025-02-03	24.41	24.66	24.25	24.65	208852
2025-02-04	24.73	25.20	24.73	25.14	117518
2025-02-05	25.14	25.39	25.11	25.29	99728
2025-02-06	25.33	25.73	25.33	25.67	125696
2025-02-07	25.66	25.77	25.54	25.74	108163
2025-02-10	25.89	26.06	25.73	25.92	179902
2025-02-11	25.79	26.12	25.69	25.97	229384
2025-02-12	26.13	26.56	26.13	26.22	424840
2025-02-13	26.25	26.49	26.13	26.27	288473
2025-02-14	26.49	26.96	26.30	26.77	262906
2025-02-18	26.79	26.81	26.23	26.38	241247
2025-02-19	26.18	26.56	26.18	26.32	218596
2025-02-20	26.46	26.71	26.46	26.63	345301
2025-02-21	26.61	26.91	26.29	26.37	511775
2025-02-24	26.41	26.78	26.41	26.60	190791
2025-02-25	26.84	26.95	26.66	26.77	171911
2025-02-26	26.68	26.75	26.48	26.49	255080
2025-02-27	26.33	26.39	25.94	26.20	243239
2025-02-28	26.22	26.32	25.78	25.91	231126
2025-03-03	26.28	26.69	26.13	26.27	398000
2025-03-04	26.35	26.74	26.24	26.53	382116
2025-03-05	26.99	27.22	26.81	27.15	239734
2025-03-06	27.07	27.32	26.88	26.95	469754
2025-03-07	26.97	27.31	26.90	27.28	316459
2025-03-10	26.94	27.11	26.40	26.57	325771
2025-03-11	26.71	27.02	26.69	26.88	513629
2025-03-12	27.03	27.03	26.69	26.85	310120
2025-03-13	26.81	27.23	26.69	27.20	278287
2025-03-14	27.41	27.81	27.33	27.69	183642
2025-03-17	27.86	28.36	27.86	28.34	192496
2025-03-18	28.54	28.64	28.40	28.41	403430
2025-03-19	28.42	28.58	28.36	28.49	246477
2025-03-20	28.47	28.52	27.70	25.75	430445
2025-03-21	25.91	26.38	25.81	26.37	631174
2025-03-24	27.10	27.39	26.89	27.01	543474
2025-03-25	27.19	27.30	26.93	27.08	220077
2025-03-26	27.10	27.18	26.87	27.08	129012
2025-03-27	26.97	27.11	26.86	26.96	179811
2025-03-28	26.82	26.82	26.48	26.59	201971
2025-03-31	26.41	26.54	26.20	26.49	279141
2025-04-01	26.50	26.76	26.29	26.72	328588
2025-04-02	26.61	26.76	26.47	26.76	295208
2025-04-03	26.77	27.40	26.53	27.21	698819
2025-04-04	26.39	26.40	25.51	25.65	911317
2025-04-07	24.88	25.90	23.66	24.84	651682
2025-04-08	25.32	25.32	24.09	24.36	479621
2025-04-09	24.40	25.86	24.21	25.85	653341
2025-04-10	25.81	25.93	25.01	25.44	383752
2025-04-11	25.52	26.60	25.52	26.45	311366
2025-04-14	26.43	27.04	26.43	26.90	291403
2025-04-15	26.99	27.55	26.97	27.44	206902
2025-04-16	27.57	27.81	27.39	27.76	301119
2025-04-17	27.90	28.21	27.68	27.97	160047
2025-04-21	28.13	28.42	27.98	28.40	265043
2025-04-22	28.69	29.33	28.57	29.29	439939
2025-04-23	29.49	30.21	29.41	29.83	457472
2025-04-24	29.99	30.82	29.87	30.63	460861
2025-04-25	30.65	30.76	30.39	30.67	245308
2025-04-28	30.80	30.83	30.17	30.45	445419
2025-04-29	30.48	30.81	29.98	30.09	280388
2025-04-30	29.99	29.99	29.23	29.52	277240
2025-05-01	29.41	30.15	29.12	29.33	170629
2025-05-02	29.84	29.84	29.22	29.50	384073
2025-05-05	29.50	29.86	29.46	29.63	100458
2025-05-06	29.58	30.57	29.50	30.51	267907
2025-05-07	30.48	30.95	30.45	30.55	302853
2025-05-08	30.55	30.90	30.49	30.73	232993
2025-05-09	30.91	30.99	30.35	30.48	256395
2025-05-12	30.18	30.71	29.96	30.26	311636
2025-05-13	30.27	30.81	30.27	30.75	244139
2025-05-14	30.99	31.77	30.99	31.69	291332
2025-05-15	31.75	31.84	31.30	31.47	232767
2025-05-16	31.47	31.47	30.72	31.18	175312
2025-05-19	30.98	31.57	30.98	31.34	272130
2025-05-20	31.37	31.37	30.92	31.03	293050
2025-05-21	31.03	31.44	31.03	31.27	204049
2025-05-22	31.20	31.33	30.86	30.90	344690
2025-05-23	30.57	31.09	30.57	31.08	380765
2025-05-27	31.16	31.22	30.80	30.93	180325
2025-05-28	30.78	30.88	30.54	30.54	330617
2025-05-29	30.63	30.80	30.42	30.57	324846
2025-05-30	30.57	30.58	29.99	30.21	717216
2025-06-02	30.24	30.29	29.81	30.21	737753
2025-06-03	30.08	30.32	29.71	30.27	207680
2025-06-04	30.30	30.84	30.13	30.15	199049
2025-06-05	30.24	30.52	30.14	30.42	232918
2025-06-06	30.44	30.71	30.09	30.40	199727
2025-06-09	30.26	30.46	30.12	30.19	173086
2025-06-10	30.32	30.43	29.97	30.01	207059
2025-06-11	30.03	31.24	30.03	30.99	267907
2025-06-12	30.98	31.36	30.98	31.13	168928
2025-06-13	30.66	30.81	30.02	30.42	249152
2025-06-16	30.32	30.70	30.13	30.21	367736
2025-06-17	29.99	30.16	29.47	29.56	295224
2025-06-18	29.58	29.78	29.40	29.53	139198
2025-06-20	29.54	29.99	29.33	29.36	205235
2025-06-23	29.35	29.51	28.89	29.15	266997
2025-06-24	29.46	29.75	29.39	29.57	354419
2025-06-25	29.40	29.65	29.35	29.46	226345
2025-06-26	29.56	29.93	29.54	29.72	132589
2025-06-27	29.83	29.85	29.37	29.66	169194
2025-06-30	29.79	30.68	29.76	30.42	324434
2025-07-01	30.54	30.75	30.10	30.25	388217
2025-07-02	30.29	30.47	30.06	30.33	198636
2025-07-03	30.43	30.54	30.05	30.18	326232
2025-07-07	29.97	30.01	29.17	29.43	425191
2025-07-08	29.52	29.58	29.12	29.33	408364
2025-07-09	29.49	29.54	29.13	29.29	305469
2025-07-10	29.33	29.42	29.09	29.35	271712
2025-07-11	29.15	29.50	28.67	28.76	521530
2025-07-14	28.71	28.76	28.28	28.31	562744
2025-07-15	28.45	28.56	28.17	28.29	313088
2025-07-16	28.36	28.37	28.10	28.20	229659
2025-07-17	28.11	28.52	28.11	28.45	382810
2025-07-18	28.58	28.69	28.30	28.40	350972
2025-07-21	28.43	28.88	28.43	28.53	290998
2025-07-22	28.60	28.64	28.20	28.36	987790
2025-07-23	28.63	28.63	28.29	28.49	961032
2025-07-24	28.51	28.51	28.10	28.10	193572
2025-07-25	28.12	28.20	27.60	27.64	201871
2025-07-28	27.46	27.55	27.23	27.42	292267
2025-07-29	27.42	28.17	27.38	28.17	431486
2025-07-30	27.91	27.94	27.34	27.37	276380
2025-07-31	27.38	27.66	27.08	27.32	287412
2025-08-01	27.24	27.85	27.24	27.59	278946
2025-08-04	27.78	28.04	27.78	27.94	228182
2025-08-05	28.10	28.31	27.94	28.08	294117
2025-08-06	28.12	28.13	27.69	27.74	295316
2025-08-07	27.85	28.45	27.69	28.43	245358
2025-08-08	28.50	29.00	28.41	28.99	219285

Explore More About BCH

Coins representing dividend payouts and trends

BCH Dividend History

Discover Banco De Chile'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

BCH Stock Split History

Discover Banco De Chile'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

BCH Historical Prices

Explore Banco De Chile's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics