BLX Historical Prices

Summary

Key Stock Metrics

27.37

(August 5, 2024)

52-Week Low

42.88

(March 3, 2025)

52-Week High

42.88

(March 3, 2025)

All-Time High

42.21

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-15	16.75	16.75	16.40	16.42	28500
2006-05-16	16.35	16.58	16.25	16.57	43600
2006-05-17	16.48	16.48	16.21	16.40	168400
2006-05-18	16.33	16.58	16.33	16.46	121700
2006-05-19	16.40	16.88	16.26	16.84	37300
2006-05-22	16.73	16.80	16.41	16.60	36200
2006-05-23	16.55	16.78	16.35	16.40	119900
2006-05-24	16.31	16.60	16.26	16.30	52700
2006-05-25	16.30	16.44	16.10	16.40	75700
2006-05-26	16.30	16.95	16.30	16.46	140400
2006-05-30	16.46	16.89	16.40	16.82	87800
2006-05-31	16.75	17.04	16.66	16.66	35900
2006-06-01	16.70	17.09	16.70	17.01	22200
2006-06-02	17.04	17.08	16.98	17.08	30900
2006-06-05	17.08	17.08	16.72	16.72	33100
2006-06-06	16.60	16.60	16.18	16.35	71200
2006-06-07	16.25	16.60	16.25	16.53	27900
2006-06-08	16.80	16.80	16.26	16.32	80900
2006-06-09	16.22	16.46	16.22	16.38	29500
2006-06-12	16.30	16.45	16.12	16.15	48600
2006-06-13	16.12	16.32	16.10	16.10	72400
2006-06-14	16.10	16.11	14.28	14.80	460900
2006-06-15	15.05	15.93	14.79	15.79	1292500
2006-06-16	15.80	15.81	15.67	15.78	194400
2006-06-19	15.80	16.09	15.67	15.88	156300
2006-06-20	16.00	16.00	15.76	15.79	107100
2006-06-21	15.71	15.83	15.67	15.79	111000
2006-06-22	15.79	15.85	15.71	15.84	76900
2006-06-23	15.64	15.70	15.45	15.53	93300
2006-06-26	15.42	15.84	15.42	15.79	58400
2006-06-27	15.79	15.80	15.45	15.45	51700
2006-06-28	15.35	15.62	15.26	15.60	521600
2006-06-29	15.50	16.02	15.50	15.98	214100
2006-06-30	15.98	15.98	15.52	15.63	88100
2006-07-03	15.63	15.94	15.63	15.92	88000
2006-07-05	15.80	16.36	15.70	16.34	155500
2006-07-06	16.34	16.53	16.20	16.27	124200
2006-07-07	16.14	16.31	15.97	16.00	61300
2006-07-10	16.01	16.17	16.01	16.14	34700
2006-07-11	16.04	16.12	15.90	16.09	52600
2006-07-12	16.15	16.26	16.15	16.22	27100
2006-07-13	16.30	16.35	15.71	15.73	89600
2006-07-14	15.73	15.89	15.73	15.77	54200
2006-07-17	15.90	15.92	15.50	15.75	91200
2006-07-18	15.74	15.97	15.72	15.90	28500
2006-07-19	15.99	16.19	15.91	16.06	27100
2006-07-20	16.00	16.00	15.67	15.80	24400
2006-07-21	15.79	15.79	15.38	15.55	36800
2006-07-24	15.65	16.12	15.65	16.09	23600
2006-07-25	16.20	16.46	16.02	16.28	27500
2006-07-26	16.35	16.44	16.34	16.36	12900
2006-07-27	16.45	16.47	16.35	16.45	20400
2006-07-28	16.47	16.69	16.42	16.42	18600
2006-07-31	16.52	16.55	16.33	16.40	16000
2006-08-01	16.25	16.55	15.97	16.50	32000
2006-08-02	16.40	16.40	16.28	16.36	14000
2006-08-03	16.39	16.54	16.24	16.40	17900
2006-08-04	16.50	16.65	16.47	16.61	11100
2006-08-07	16.61	16.61	16.35	16.47	10900
2006-08-08	16.47	16.55	16.27	16.40	12600
2006-08-09	16.25	16.53	16.25	16.31	14200
2006-08-10	16.31	16.46	16.15	16.22	23300
2006-08-11	16.30	16.39	16.10	16.19	9900
2006-08-14	16.21	16.53	16.21	16.32	11900
2006-08-15	16.35	16.50	16.32	16.47	83400
2006-08-16	16.48	16.90	16.40	16.66	135300
2006-08-17	16.71	16.71	16.25	16.29	13000
2006-08-18	16.25	16.69	16.25	16.59	23500
2006-08-21	16.50	16.58	16.40	16.54	12500
2006-08-22	16.61	16.84	16.58	16.66	18000
2006-08-23	16.58	16.65	16.25	16.31	13300
2006-08-24	16.21	16.38	16.21	16.37	10600
2006-08-25	16.50	16.50	16.27	16.31	9200
2006-08-28	16.33	16.56	16.32	16.38	16100
2006-08-29	16.38	16.52	16.35	16.47	5000
2006-08-30	16.37	16.50	16.24	16.40	18300
2006-08-31	16.40	16.50	16.25	16.46	9800
2006-09-01	16.56	16.60	16.39	16.56	22800
2006-09-05	16.51	16.85	16.51	16.78	22200
2006-09-06	16.62	16.85	16.48	16.61	53200
2006-09-07	16.54	16.54	16.20	16.32	30500
2006-09-08	16.32	16.58	16.30	16.43	51600
2006-09-11	16.30	16.30	16.00	16.07	30600
2006-09-12	16.05	16.33	16.05	16.20	19900
2006-09-13	16.10	16.45	16.10	16.25	24700
2006-09-14	16.27	16.36	16.21	16.29	114100
2006-09-15	16.25	16.30	16.06	16.15	17400
2006-09-18	16.28	16.28	16.09	16.20	14900
2006-09-19	16.10	16.20	16.07	16.16	76100
2006-09-20	16.18	16.29	15.88	15.98	48600
2006-09-21	15.97	15.98	15.81	15.94	16200
2006-09-22	15.82	15.96	15.75	15.81	47400
2006-09-25	15.75	15.85	15.65	15.70	29200
2006-09-26	15.66	15.80	15.65	15.69	21900
2006-09-27	15.66	15.95	15.58	15.69	50700
2006-09-28	15.70	15.90	15.65	15.75	74100
2006-09-29	15.80	15.81	15.61	15.62	17900
2006-10-02	15.62	15.64	15.25	15.51	63300
2006-10-03	15.47	15.51	15.20	15.40	51100
2006-10-04	15.30	15.36	15.18	15.22	131000
2006-10-05	15.10	15.21	15.10	15.12	204800
2006-10-06	15.12	15.45	15.05	15.30	198600
2006-10-09	15.45	15.51	15.24	15.29	146500
2006-10-10	15.35	15.50	15.08	15.19	41500
2006-10-11	15.26	15.34	15.17	15.18	19700
2006-10-12	15.17	15.35	15.17	15.22	46000
2006-10-13	15.18	15.32	15.17	15.29	256000
2006-10-16	15.30	15.40	15.25	15.37	19200
2006-10-17	15.50	15.50	15.20	15.24	32100
2006-10-18	15.20	15.50	15.20	15.20	36000
2006-10-19	15.21	15.39	15.21	15.31	23600
2006-10-20	15.25	15.48	15.17	15.45	231500
2006-10-23	15.55	15.55	15.20	15.48	99900
2006-10-24	15.29	15.55	15.29	15.39	41800
2006-10-25	15.39	15.66	15.39	15.50	39600
2006-10-26	15.46	16.10	15.46	16.04	120500
2006-10-27	16.05	16.54	16.05	16.26	65400
2006-10-30	16.40	16.42	16.16	16.18	18100
2006-10-31	16.08	16.53	16.08	16.34	17500
2006-11-01	16.38	16.60	16.35	16.48	95000
2006-11-02	16.33	16.34	15.90	16.04	50700
2006-11-03	16.10	16.42	16.10	16.42	41300
2006-11-06	16.50	16.81	16.42	16.74	25100
2006-11-07	16.54	16.74	16.54	16.63	24000
2006-11-08	16.50	16.50	15.89	16.12	75200
2006-11-09	16.00	16.50	16.00	16.38	24900
2006-11-10	16.33	16.70	16.33	16.61	26200
2006-11-13	16.70	16.80	16.37	16.38	82500
2006-11-14	16.37	16.74	16.37	16.61	40900
2006-11-15	16.50	16.51	16.40	16.46	29800
2006-11-16	16.60	16.60	16.48	16.52	27600
2006-11-17	16.58	16.59	16.40	16.45	18000
2006-11-20	16.45	16.45	16.00	16.07	30400
2006-11-21	16.05	16.12	15.58	15.62	205200
2006-11-22	15.71	16.00	15.71	15.95	223700
2006-11-24	15.95	16.18	15.95	16.03	70100
2006-11-27	16.03	16.10	15.91	16.03	41200
2006-11-28	16.08	16.25	16.01	16.10	75500
2006-11-29	16.10	16.25	16.06	16.10	47000
2006-11-30	16.20	16.24	16.00	16.00	17100
2006-12-01	15.99	16.08	15.91	16.00	38600
2006-12-04	16.01	16.26	15.92	16.00	27300
2006-12-05	16.00	16.10	15.91	16.00	141600
2006-12-06	16.01	16.18	16.01	16.09	15600
2006-12-07	16.05	16.19	15.96	16.03	137400
2006-12-08	16.00	16.20	16.00	16.11	307000
2006-12-11	16.09	16.28	16.05	16.19	96300
2006-12-12	16.12	16.21	16.07	16.20	182900
2006-12-13	16.24	16.50	16.22	16.36	64100
2006-12-14	16.36	16.41	16.22	16.26	45100
2006-12-15	16.26	16.85	16.26	16.71	140100
2006-12-18	16.90	16.91	16.51	16.54	92400
2006-12-19	16.58	16.79	16.43	16.75	206300
2006-12-20	16.75	16.85	16.75	16.78	98300
2006-12-21	16.63	16.77	16.59	16.63	9800
2006-12-22	16.75	16.75	16.52	16.58	7800
2006-12-26	16.50	16.74	16.36	16.59	22300
2006-12-27	16.60	16.96	16.60	16.84	74300
2006-12-28	16.90	16.93	16.85	16.88	25700
2006-12-29	16.90	17.06	16.90	16.96	327900
2007-01-03	16.83	16.86	16.69	16.73	46200
2007-01-04	16.64	16.71	16.54	16.61	35000
2007-01-05	16.70	16.70	16.31	16.59	47600
2007-01-08	16.60	16.66	16.59	16.60	76500
2007-01-09	16.61	16.64	16.45	16.50	63700
2007-01-10	16.40	16.45	16.10	16.14	25200
2007-01-11	16.15	16.60	16.12	16.55	50900
2007-01-12	16.70	16.70	16.43	16.55	53100
2007-01-16	16.26	16.49	16.26	16.41	37000
2007-01-17	16.40	16.40	16.26	16.30	25900
2007-01-18	16.49	16.52	16.25	16.27	22800
2007-01-19	16.35	16.52	16.29	16.52	28800
2007-01-22	16.71	16.91	16.49	16.90	235200
2007-01-23	16.80	16.97	16.70	16.89	38000
2007-01-24	16.99	17.00	16.89	16.95	25800
2007-01-25	17.00	17.12	16.80	16.86	97400
2007-01-26	16.98	16.98	16.81	16.85	84400
2007-01-29	16.85	16.90	16.73	16.76	60600
2007-01-30	16.73	16.76	16.60	16.65	39600
2007-01-31	16.65	16.75	16.58	16.73	21400
2007-02-01	16.75	16.90	16.62	16.72	88700
2007-02-02	16.72	16.80	16.59	16.70	10200
2007-02-05	16.60	16.70	16.50	16.58	45600
2007-02-06	16.52	16.65	16.45	16.50	84500
2007-02-07	16.55	16.58	16.47	16.50	18300
2007-02-08	16.50	16.50	16.28	16.35	13900
2007-02-09	16.30	16.57	16.30	16.47	22200
2007-02-12	16.37	16.52	16.31	16.45	62600
2007-02-13	16.27	16.37	16.27	16.34	24500
2007-02-14	16.34	16.54	16.34	16.50	25900
2007-02-15	16.50	16.69	16.25	16.50	311100
2007-02-16	16.71	16.90	16.69	16.85	59400
2007-02-20	16.89	17.00	16.82	16.90	40100
2007-02-21	16.84	17.01	16.84	16.89	57500
2007-02-22	16.85	17.00	16.85	16.98	48900
2007-02-23	16.98	17.00	16.95	16.95	43300
2007-02-26	16.98	17.00	16.90	16.90	86800
2007-02-27	16.96	17.17	16.25	16.44	41300
2007-02-28	16.28	16.73	16.28	16.51	29800
2007-03-01	16.51	16.54	15.25	16.34	53200
2007-03-02	16.34	16.36	15.79	15.80	92500
2007-03-05	15.60	15.75	15.52	15.62	153300
2007-03-06	16.22	16.35	15.91	16.00	66200
2007-03-07	16.09	16.33	15.82	16.26	37500
2007-03-08	16.35	16.56	16.31	16.47	28700
2007-03-09	16.60	16.76	16.41	16.66	52000
2007-03-12	16.73	16.73	16.46	16.55	14200
2007-03-13	16.49	16.53	15.96	15.99	50100
2007-03-14	15.78	16.18	15.78	16.00	42300
2007-03-15	15.96	16.57	15.96	16.35	54800
2007-03-16	16.36	16.42	16.24	16.24	34400
2007-03-19	16.24	16.34	16.14	16.29	21600
2007-03-20	16.28	16.40	16.24	16.32	26400
2007-03-21	16.75	16.98	16.13	16.49	92200
2007-03-22	16.50	16.70	16.48	16.67	19700
2007-03-23	16.56	16.80	16.56	16.60	17100
2007-03-26	16.56	16.56	16.32	16.51	130600
2007-03-27	16.47	16.50	16.43	16.44	15800
2007-03-28	16.10	16.28	16.03	16.20	33500
2007-03-29	16.50	16.57	16.17	16.35	435900
2007-03-30	16.39	16.65	16.39	16.64	34200
2007-04-02	16.68	16.79	16.50	16.71	38600
2007-04-03	16.85	17.00	16.78	16.84	114600
2007-04-04	16.95	16.98	16.81	16.96	28300
2007-04-05	16.91	17.09	16.89	17.00	121500
2007-04-09	17.15	17.32	17.11	17.32	241700
2007-04-10	17.33	17.72	17.33	17.69	68500
2007-04-11	17.87	17.87	17.69	17.81	105300
2007-04-12	17.81	17.81	17.64	17.77	63000
2007-04-13	17.80	17.86	17.70	17.82	211100
2007-04-16	17.90	18.98	17.90	18.85	221800
2007-04-17	18.95	19.29	18.80	18.95	135400
2007-04-18	18.86	19.25	18.86	19.15	84100
2007-04-19	18.90	19.27	18.85	19.25	60400
2007-04-20	19.20	19.43	19.19	19.35	47300
2007-04-23	19.44	20.02	19.40	19.58	289800
2007-04-24	19.48	19.49	19.00	19.11	132100
2007-04-25	19.00	19.37	19.00	19.33	227400
2007-04-26	19.35	19.48	19.30	19.35	185800
2007-04-27	19.28	19.70	19.26	19.42	43900
2007-04-30	19.53	19.68	19.50	19.59	77200
2007-05-01	19.60	19.60	19.37	19.48	77400
2007-05-02	19.44	19.71	19.37	19.55	45600
2007-05-03	19.50	19.51	19.25	19.35	32200
2007-05-04	19.39	19.40	19.15	19.25	69000
2007-05-07	19.30	19.94	19.30	19.88	119100
2007-05-08	19.98	20.36	19.80	20.04	95900
2007-05-09	20.09	21.02	20.09	20.98	76700
2007-05-10	21.60	21.60	20.25	20.86	162700
2007-05-11	20.98	21.38	20.98	21.25	56300
2007-05-14	21.20	21.30	20.97	21.02	32000
2007-05-15	21.29	21.31	21.01	21.01	44800
2007-05-16	21.03	21.45	21.00	21.00	50900
2007-05-17	21.00	21.35	20.90	21.15	45700
2007-05-18	21.16	21.16	20.65	20.76	100600
2007-05-21	20.76	20.76	20.51	20.60	54400
2007-05-22	20.60	20.60	19.85	20.04	127400
2007-05-23	19.98	20.25	19.97	20.03	80600
2007-05-24	19.61	19.81	19.61	19.80	93385
2007-05-25	19.73	19.98	19.25	19.53	171200
2007-05-29	19.40	19.52	18.96	19.00	148400
2007-05-30	18.75	19.10	18.75	18.94	136200
2007-05-31	19.11	19.18	18.60	18.71	87600
2007-06-01	18.96	19.38	18.95	19.15	72150
2007-06-04	19.15	19.15	18.81	18.85	154900
2007-06-05	18.67	18.96	18.61	18.92	88300
2007-06-06	18.95	19.18	18.74	18.79	75700
2007-06-07	18.76	18.79	18.32	18.59	46900
2007-06-08	18.60	18.96	18.56	18.92	108000
2007-06-11	18.92	19.09	18.77	18.93	60700
2007-06-12	19.02	19.02	18.66	18.75	97000
2007-06-13	18.80	18.86	18.50	18.52	160100
2007-06-14	18.51	19.09	18.47	18.48	233600
2007-06-15	18.69	19.00	18.59	18.96	121300
2007-06-18	19.10	19.34	19.05	19.05	92500
2007-06-19	18.97	19.59	18.90	19.55	118400
2007-06-20	19.70	19.70	19.41	19.41	175700
2007-06-21	19.38	19.41	18.88	19.09	260500
2007-06-22	18.88	19.45	18.50	19.05	1704100
2007-06-25	19.05	19.30	18.51	18.51	225500
2007-06-26	18.65	19.00	18.63	18.78	68700
2007-06-27	18.59	19.64	18.38	19.62	198400
2007-06-28	19.65	19.74	19.20	19.26	138400
2007-06-29	19.35	19.46	18.78	18.80	108800
2007-07-02	18.80	19.29	18.80	19.21	273900
2007-07-03	19.17	19.23	18.99	19.03	38700
2007-07-05	19.02	19.09	18.79	18.97	51600
2007-07-06	18.96	19.38	18.78	19.26	65200
2007-07-09	19.26	19.26	18.82	18.87	142300
2007-07-10	18.76	18.81	18.21	18.24	150200
2007-07-11	18.20	18.45	18.08	18.22	69400
2007-07-12	19.00	19.64	18.76	19.62	231300
2007-07-13	19.52	19.65	19.22	19.41	100800
2007-07-16	19.28	19.46	18.76	18.85	138100
2007-07-17	18.97	19.36	18.91	18.91	81600
2007-07-18	18.70	19.30	18.41	18.74	123800
2007-07-19	19.99	23.17	19.55	21.35	1009600
2007-07-20	21.29	21.31	19.93	20.42	364800
2007-07-23	20.75	21.50	20.54	20.65	173200
2007-07-24	20.45	20.66	19.70	19.72	203100
2007-07-25	19.81	20.42	19.42	19.85	137500
2007-07-26	19.50	19.62	18.55	18.87	246300
2007-07-27	18.75	19.24	18.51	18.53	177700
2007-07-30	18.95	19.16	18.37	19.15	130400
2007-07-31	19.44	19.55	18.53	18.60	168900
2007-08-01	18.47	19.38	18.39	18.75	188700
2007-08-02	18.81	18.90	18.23	18.69	130600
2007-08-03	18.65	18.84	17.64	17.72	193500
2007-08-06	16.83	17.93	14.96	17.49	189100
2007-08-07	17.60	17.91	17.03	17.67	168800
2007-08-08	17.89	18.96	17.43	17.74	375100
2007-08-09	17.35	17.72	16.88	17.09	438942
2007-08-10	17.00	17.85	16.70	17.51	227000
2007-08-13	17.89	18.39	17.64	18.19	182600
2007-08-14	18.16	18.19	17.07	17.07	76800
2007-08-15	17.11	17.74	16.86	16.91	99100
2007-08-16	16.80	18.76	16.53	18.47	250900
2007-08-17	19.05	19.38	18.01	19.28	229500
2007-08-20	19.33	19.64	18.36	18.92	93000
2007-08-21	18.88	19.96	18.83	19.34	181700
2007-08-22	19.50	19.78	19.41	19.78	75700
2007-08-23	19.90	19.95	19.12	19.47	49200
2007-08-24	19.45	19.72	19.01	19.65	92500
2007-08-27	19.65	19.65	18.75	19.27	86500
2007-08-28	19.10	19.22	18.26	18.65	113000
2007-08-29	18.72	18.72	18.38	18.45	156300
2007-08-30	18.25	18.70	18.23	18.55	238200
2007-08-31	18.85	19.00	18.60	18.77	63500
2007-09-04	18.76	19.11	18.76	19.08	53900
2007-09-05	18.99	19.10	18.32	18.42	76700
2007-09-06	18.50	18.68	18.16	18.56	33100
2007-09-07	18.18	18.25	17.83	17.90	125600
2007-09-10	17.98	18.13	17.25	17.65	186500
2007-09-11	17.68	17.89	17.60	17.79	494000
2007-09-12	17.76	18.17	17.76	17.84	180700
2007-09-13	17.95	18.09	17.61	17.95	141500
2007-09-14	17.75	18.10	17.50	18.08	48700
2007-09-17	18.20	18.24	17.80	17.80	187500
2007-09-18	17.98	18.39	17.80	18.20	289900
2007-09-19	18.35	18.60	18.24	18.32	262700
2007-09-20	18.27	18.55	18.25	18.52	302900
2007-09-21	18.47	18.55	18.38	18.42	491100
2007-09-24	18.42	18.71	18.35	18.45	135600
2007-09-25	18.27	18.42	18.18	18.37	175100
2007-09-26	18.49	18.62	18.22	18.41	211300
2007-09-27	18.55	18.56	18.22	18.24	93500
2007-09-28	18.31	18.56	18.16	18.18	363400
2007-10-01	18.02	18.55	17.75	18.29	339100
2007-10-02	18.28	18.84	18.24	18.67	162600
2007-10-03	18.58	19.21	18.58	19.10	262400
2007-10-04	19.23	19.96	19.10	19.96	152400
2007-10-05	20.10	20.90	20.00	20.60	150200
2007-10-08	20.63	20.72	20.28	20.50	68700
2007-10-09	20.59	20.96	20.45	20.86	63900
2007-10-10	20.87	21.35	20.65	20.81	81000
2007-10-11	21.00	21.12	20.10	20.21	112500
2007-10-12	20.20	20.58	20.15	20.57	74100
2007-10-15	20.26	20.35	19.96	20.10	134000
2007-10-16	20.09	20.25	19.83	19.96	194800
2007-10-17	20.18	20.45	19.32	19.78	119000
2007-10-18	19.59	20.06	19.36	19.88	131500
2007-10-19	19.87	19.87	19.03	19.14	106700
2007-10-22	18.87	19.39	18.65	19.09	186000
2007-10-23	19.17	19.17	18.80	18.97	170700
2007-10-24	18.80	18.98	17.93	18.39	176500
2007-10-25	18.52	19.09	18.51	18.90	116600
2007-10-26	18.96	19.03	18.82	19.00	118000
2007-10-29	19.02	19.30	19.00	19.05	154500
2007-10-30	19.04	19.29	18.81	19.03	152000
2007-10-31	19.15	19.50	19.04	19.47	108800
2007-11-01	19.24	19.24	18.15	18.15	176200
2007-11-02	18.43	18.91	18.22	18.64	100700
2007-11-05	18.36	18.48	18.10	18.16	90500
2007-11-06	18.08	18.26	17.74	18.04	155225
2007-11-07	17.79	17.90	17.25	17.28	178500
2007-11-08	17.52	18.15	17.35	18.12	99700
2007-11-09	17.88	18.04	17.23	17.50	187800
2007-11-12	17.47	18.49	17.33	18.04	165400
2007-11-13	18.33	19.01	17.93	18.84	107600
2007-11-14	18.97	19.31	18.79	18.99	102600
2007-11-15	18.83	19.22	18.76	19.03	99900
2007-11-16	19.03	19.47	18.93	19.39	131500
2007-11-19	19.13	19.35	18.47	18.87	117400
2007-11-20	18.81	19.24	18.60	19.24	108400
2007-11-21	19.12	19.41	18.81	19.07	84300
2007-11-23	19.00	19.40	19.00	19.06	31200
2007-11-26	19.05	19.22	18.00	18.10	84400
2007-11-27	18.39	18.64	17.75	18.53	100200
2007-11-28	18.83	19.08	18.31	18.76	173400
2007-11-29	18.66	18.90	18.52	18.73	223300
2007-11-30	18.80	18.85	17.60	17.86	208300
2007-12-03	17.80	17.80	17.14	17.20	166400
2007-12-04	16.97	17.02	16.51	16.53	207400
2007-12-05	16.75	17.05	16.67	16.74	133100
2007-12-06	16.75	18.66	16.59	18.66	161600
2007-12-07	18.76	18.76	17.58	17.78	93068
2007-12-10	17.76	17.96	17.41	17.92	119000
2007-12-11	17.93	18.50	17.22	17.31	195500
2007-12-12	17.76	18.06	17.23	17.50	126390
2007-12-13	17.26	17.47	16.96	17.35	90100
2007-12-14	17.03	17.07	16.69	16.69	102500
2007-12-17	16.55	16.68	15.85	15.85	204900
2007-12-18	16.05	16.24	15.85	15.98	177700
2007-12-19	16.00	16.23	15.87	15.97	144700
2007-12-20	16.01	16.13	15.80	15.88	278438
2007-12-21	15.85	16.50	15.81	16.50	503723
2007-12-24	16.86	16.93	16.65	16.80	82300
2007-12-26	16.85	17.13	16.65	16.86	75000
2007-12-27	16.92	16.92	16.03	16.03	72000
2007-12-28	16.38	16.71	16.11	16.15	93600
2007-12-31	16.05	16.41	16.05	16.31	99000
2008-01-02	16.31	16.53	15.89	16.50	122200
2008-01-03	16.41	16.44	15.76	15.78	117500
2008-01-04	15.75	15.92	15.52	15.65	148600
2008-01-07	15.80	16.45	15.73	15.73	151000
2008-01-08	15.86	15.86	14.80	14.85	232400
2008-01-09	14.85	15.83	14.85	15.83	102600
2008-01-10	15.76	16.02	15.07	15.67	77600
2008-01-11	15.60	15.73	15.17	15.19	124300
2008-01-14	15.46	15.52	15.08	15.32	77900
2008-01-15	15.08	15.42	15.01	15.21	74700
2008-01-16	15.16	15.70	15.07	15.07	140200
2008-01-17	15.08	15.43	14.81	14.82	89717
2008-01-18	14.81	15.16	14.72	14.82	132900
2008-01-22	14.72	15.84	14.72	14.87	113700
2008-01-23	14.48	16.02	14.33	15.93	165543
2008-01-24	16.16	16.34	15.21	15.96	157639
2008-01-25	16.22	16.30	15.20	15.33	103700
2008-01-28	15.27	15.75	15.08	15.55	120144
2008-01-29	15.68	15.88	15.25	15.32	123300
2008-01-30	15.20	15.78	15.09	15.11	150941
2008-01-31	14.88	15.93	14.88	15.42	157300
2008-02-01	15.46	15.70	15.10	15.45	271692
2008-02-04	15.38	15.76	15.01	15.56	266500
2008-02-05	15.26	15.62	15.20	15.22	151000
2008-02-06	15.31	15.52	14.89	15.41	224206
2008-02-07	15.40	16.11	15.37	15.88	143100
2008-02-08	15.87	16.00	15.38	15.44	66700
2008-02-11	15.41	15.71	15.25	15.37	61000
2008-02-12	15.45	15.60	15.23	15.43	51100
2008-02-13	15.64	16.27	15.45	16.27	67000
2008-02-14	16.34	16.34	15.42	15.68	76200
2008-02-15	15.59	15.59	14.66	15.06	287110
2008-02-19	15.23	15.46	14.90	15.00	115357
2008-02-20	14.86	15.12	14.52	14.63	237712
2008-02-21	14.76	14.88	14.40	14.44	172735
2008-02-22	14.45	14.53	13.91	14.28	299358
2008-02-25	14.30	14.66	14.19	14.55	332749
2008-02-26	14.47	14.78	14.34	14.61	273600
2008-02-27	14.51	14.60	14.27	14.47	163633
2008-02-28	14.35	14.47	14.10	14.11	175657
2008-02-29	14.06	14.09	13.44	13.44	305722
2008-03-03	13.50	13.72	13.40	13.59	136300
2008-03-04	13.47	13.62	13.33	13.59	164600
2008-03-05	13.54	13.76	13.50	13.61	139234
2008-03-06	13.56	13.67	13.45	13.45	148525
2008-03-07	13.33	14.09	13.33	13.55	137300
2008-03-10	13.65	13.82	13.50	13.63	151000
2008-03-11	13.93	14.10	13.82	14.04	135400
2008-03-12	14.03	14.43	13.91	14.09	279400
2008-03-13	14.00	14.27	13.87	14.17	221100
2008-03-14	14.32	14.34	13.88	13.94	250920
2008-03-17	13.57	14.88	13.57	14.30	259688
2008-03-18	14.87	15.25	14.40	15.13	291893
2008-03-19	15.05	15.51	14.90	14.90	189300
2008-03-20	14.87	15.22	14.78	14.98	458700
2008-03-24	15.20	15.94	15.10	15.93	180200
2008-03-25	15.87	15.87	15.25	15.50	259200
2008-03-26	15.50	15.50	14.90	15.00	118517
2008-03-27	15.05	15.18	14.64	14.71	114902
2008-03-28	14.80	14.97	14.65	14.94	95778
2008-03-31	14.91	15.49	14.77	15.40	329500
2008-04-01	15.85	15.93	15.50	15.85	210697
2008-04-02	15.82	16.03	15.50	15.92	1089050
2008-04-03	16.60	16.60	16.00	16.58	661408
2008-04-04	16.56	16.98	16.20	16.43	324764
2008-04-07	16.80	16.83	15.94	16.82	408852
2008-04-08	16.65	16.65	15.95	16.36	265133
2008-04-09	16.28	16.53	15.93	15.93	245613
2008-04-10	15.91	16.39	15.90	16.12	360082
2008-04-11	15.96	16.44	15.90	15.91	158000
2008-04-14	16.17	16.51	15.96	16.36	214417
2008-04-15	16.59	17.19	16.59	17.11	245220
2008-04-16	17.24	17.79	17.18	17.75	415398
2008-04-17	17.78	17.93	17.41	17.74	175836
2008-04-18	18.15	18.74	18.15	18.66	453792
2008-04-21	18.80	19.29	18.70	19.19	318589
2008-04-22	19.14	19.24	18.65	18.81	843581
2008-04-23	18.99	19.46	18.79	18.84	301377
2008-04-24	18.94	18.94	18.14	18.80	582517
2008-04-25	18.92	19.33	18.56	18.77	289896
2008-04-28	18.81	19.15	18.72	18.94	307949
2008-04-29	18.97	18.99	18.71	18.73	294143
2008-04-30	18.89	19.09	18.67	18.80	268378
2008-05-01	18.89	19.06	18.60	18.77	227970
2008-05-02	18.81	19.04	18.28	19.00	352873
2008-05-05	18.83	18.88	18.30	18.49	350182
2008-05-06	18.27	18.41	17.89	18.18	233075
2008-05-07	18.28	18.33	17.74	17.78	207942
2008-05-08	17.88	17.91	17.45	17.47	242670
2008-05-09	17.47	17.47	16.91	16.98	243479
2008-05-12	17.14	17.14	16.76	17.00	320697
2008-05-13	17.00	17.09	16.39	16.73	340027
2008-05-14	16.78	17.60	16.78	17.41	176639
2008-05-15	17.36	17.71	16.98	17.64	208959
2008-05-16	17.66	17.71	17.25	17.68	140893
2008-05-19	17.71	17.91	17.30	17.50	199965
2008-05-20	17.49	17.59	17.33	17.46	187724
2008-05-21	17.57	17.60	17.27	17.36	157904
2008-05-22	17.36	17.76	17.27	17.54	231879
2008-05-23	17.69	18.17	17.65	17.88	143623
2008-05-27	18.04	18.94	18.02	18.90	242215
2008-05-28	19.08	19.14	17.59	18.13	282070
2008-05-29	18.11	18.70	18.00	18.43	249522
2008-05-30	18.53	18.54	17.82	18.13	230140
2008-06-02	18.19	18.19	17.61	17.78	130000
2008-06-03	18.00	18.06	17.61	17.95	174451
2008-06-04	17.76	18.23	17.65	18.15	136649
2008-06-05	18.15	18.22	17.88	18.22	180790
2008-06-06	18.14	18.19	17.58	17.75	142447
2008-06-09	17.85	17.85	17.20	17.29	235783
2008-06-10	17.20	17.43	16.99	16.99	201760
2008-06-11	16.97	17.08	16.43	16.44	206899
2008-06-12	16.45	16.83	16.06	16.08	317469
2008-06-13	16.08	16.50	16.08	16.30	148965
2008-06-16	16.20	16.75	16.12	16.68	96368
2008-06-17	16.62	16.81	16.11	16.33	128905
2008-06-18	16.31	16.80	16.08	16.74	116630
2008-06-19	16.80	16.89	16.39	16.55	211093
2008-06-20	16.40	16.64	16.25	16.51	288328
2008-06-23	16.58	16.58	16.02	16.36	122379
2008-06-24	16.27	16.71	15.89	16.55	126832
2008-06-25	16.60	17.69	16.60	17.53	237711
2008-06-26	16.95	17.18	16.71	16.94	128697
2008-06-27	16.92	17.10	16.56	16.85	297781
2008-06-30	16.95	16.95	16.19	16.19	108971
2008-07-01	16.02	16.75	15.96	16.67	100327
2008-07-02	16.70	16.90	15.85	15.92	210519
2008-07-03	15.72	15.88	14.86	15.43	278264
2008-07-07	15.05	15.92	14.05	14.80	447589
2008-07-08	14.48	15.26	14.47	15.25	331898
2008-07-09	15.09	15.31	14.95	15.01	179401
2008-07-10	15.07	15.34	14.96	15.25	141736
2008-07-11	15.21	15.32	14.50	15.20	209256
2008-07-14	15.25	15.25	14.57	14.73	229074
2008-07-15	14.47	14.56	14.02	14.11	244653
2008-07-16	13.05	14.46	11.87	14.45	235535
2008-07-17	14.69	15.44	14.42	14.86	344408
2008-07-18	14.60	15.13	14.51	15.07	172872
2008-07-21	14.93	15.36	14.85	15.03	140967
2008-07-22	15.00	15.44	14.69	15.29	215431
2008-07-23	15.21	15.89	15.10	15.77	176831
2008-07-24	15.86	16.53	15.62	15.77	200618
2008-07-25	15.99	16.37	15.67	16.04	128210
2008-07-28	16.36	17.70	16.36	16.89	370321
2008-07-29	17.50	18.25	17.01	18.17	280117
2008-07-30	18.30	18.88	18.10	18.52	329104
2008-07-31	18.52	18.52	17.81	18.34	187643
2008-08-01	18.42	18.99	18.30	18.86	222673
2008-08-04	18.87	19.07	18.48	18.81	251677
2008-08-05	18.77	19.24	18.77	18.99	273908
2008-08-06	18.98	19.48	18.85	19.37	139762
2008-08-07	19.13	19.56	18.33	18.51	196481
2008-08-08	18.45	19.39	18.37	18.99	155507
2008-08-11	18.90	19.36	18.88	19.20	162006
2008-08-12	19.19	19.62	18.97	19.19	158793
2008-08-13	19.20	19.23	18.61	19.04	146841
2008-08-14	18.66	19.45	18.66	19.21	229838
2008-08-15	19.66	19.66	18.43	18.60	159357
2008-08-18	18.51	18.65	18.08	18.49	162984
2008-08-19	18.64	18.75	18.25	18.56	69321
2008-08-20	18.62	18.62	17.92	18.17	103733
2008-08-21	17.81	18.13	17.81	18.10	117113
2008-08-22	18.16	18.72	18.05	18.27	110345
2008-08-25	18.11	18.18	17.28	17.30	191734
2008-08-26	17.24	17.62	16.80	17.62	120347
2008-08-27	17.62	18.27	17.62	18.25	69415
2008-08-28	18.05	18.16	17.64	18.10	154828
2008-08-29	17.87	18.15	17.87	18.10	54150
2008-09-02	18.51	18.99	18.10	18.19	63855
2008-09-03	18.13	18.76	18.13	18.57	86418
2008-09-04	18.25	18.43	17.92	17.94	78226
2008-09-05	17.76	18.79	17.76	18.66	102023
2008-09-08	18.39	19.99	18.39	18.82	366235
2008-09-09	18.82	18.99	18.00	18.00	170461
2008-09-10	18.18	18.32	17.96	18.02	195279
2008-09-11	17.32	18.20	17.32	18.20	259544
2008-09-12	18.00	18.22	17.99	18.03	74930
2008-09-15	16.59	18.08	16.59	17.50	111959
2008-09-16	17.25	18.25	17.19	18.20	141700
2008-09-17	17.77	17.85	16.35	16.36	171191
2008-09-18	16.86	17.22	15.38	17.14	257880
2008-09-19	19.00	20.74	17.07	18.88	547375
2008-09-22	18.88	18.88	16.32	16.36	98340
2008-09-23	16.36	17.18	14.35	14.90	470015
2008-09-24	15.32	15.33	14.55	14.60	162800
2008-09-25	14.77	15.31	14.77	14.95	249570
2008-09-26	14.64	15.03	14.36	14.91	126485
2008-09-29	14.75	14.97	14.10	14.28	382727
2008-09-30	13.90	14.44	13.25	14.42	451043
2008-10-01	14.46	14.75	13.87	14.50	106596
2008-10-02	14.44	14.47	14.21	14.33	130249
2008-10-03	14.69	14.75	13.40	13.46	333499
2008-10-06	13.40	13.40	12.00	12.67	348367
2008-10-07	12.71	12.85	12.05	12.06	201954
2008-10-08	11.55	12.45	11.50	12.30	217319
2008-10-09	12.40	12.94	11.00	11.00	279027
2008-10-10	10.49	11.00	9.95	10.72	309263
2008-10-13	11.95	12.72	11.00	11.90	385694
2008-10-14	13.31	13.31	11.50	11.76	351316
2008-10-15	11.45	11.67	10.39	10.40	172526
2008-10-16	10.51	10.75	10.01	10.34	297273
2008-10-17	10.08	10.18	9.69	9.95	395307
2008-10-20	10.46	10.69	9.82	10.60	278979
2008-10-21	10.41	10.96	10.14	10.53	220881
2008-10-22	9.95	10.22	9.70	10.12	660194
2008-10-23	9.90	10.31	9.58	10.09	379987
2008-10-24	9.58	10.01	9.13	9.51	207014
2008-10-27	9.40	9.76	8.96	8.96	224962
2008-10-28	9.08	9.28	8.50	8.78	277113
2008-10-29	8.78	9.27	8.55	8.93	181542
2008-10-30	9.25	9.62	8.93	9.59	405399
2008-10-31	9.24	10.65	9.24	10.63	251693
2008-11-03	10.55	11.08	10.36	10.51	122900
2008-11-04	10.74	11.03	10.43	10.62	141722
2008-11-05	10.74	10.78	9.94	9.99	139122
2008-11-06	9.85	10.09	9.78	10.00	150441
2008-11-07	10.10	11.10	10.10	11.08	163997
2008-11-10	11.24	11.24	10.30	10.58	93226
2008-11-11	10.38	10.53	10.16	10.34	89340
2008-11-12	10.07	10.31	9.44	9.75	150779
2008-11-13	9.87	10.91	9.26	10.79	183703
2008-11-14	10.53	10.61	9.69	9.71	105921
2008-11-17	9.61	9.92	9.29	9.50	106624
2008-11-18	9.54	9.86	9.00	9.80	144936
2008-11-19	9.66	10.46	9.66	9.90	213494
2008-11-20	9.75	10.12	8.55	9.02	282234
2008-11-21	8.97	9.28	8.17	9.17	256092
2008-11-24	9.45	9.64	8.85	9.64	255202
2008-11-25	9.86	10.74	9.36	10.65	173459
2008-11-26	10.39	11.90	10.15	11.86	170249
2008-11-28	11.73	12.70	11.42	12.67	99164
2008-12-01	12.14	12.35	11.75	11.80	309522
2008-12-02	12.37	13.13	11.65	13.11	193764
2008-12-03	12.55	13.12	12.00	12.13	202059
2008-12-04	12.01	13.01	12.00	12.34	185418
2008-12-05	12.16	12.18	11.70	12.18	333071
2008-12-08	12.50	12.72	11.89	12.33	251061
2008-12-09	12.12	13.14	12.12	12.33	87196
2008-12-10	12.43	12.95	12.21	12.74	68402
2008-12-11	12.60	12.84	11.59	11.79	118212
2008-12-12	11.42	12.52	11.08	12.52	147414
2008-12-15	12.55	12.55	11.42	11.89	154633
2008-12-16	12.17	12.72	11.74	12.50	286989
2008-12-17	12.43	12.84	12.12	12.40	128215
2008-12-18	12.45	12.73	11.81	12.01	109715
2008-12-19	12.43	12.87	11.00	12.17	304167
2008-12-22	12.15	12.98	12.10	12.60	98458
2008-12-23	12.75	12.99	12.49	12.86	99440
2008-12-24	12.87	13.20	12.67	13.19	26135
2008-12-26	13.23	13.77	13.05	13.47	79730
2008-12-29	13.65	13.75	12.85	12.97	117616
2008-12-30	13.21	14.30	13.20	14.29	104370
2008-12-31	14.30	14.90	14.04	14.36	186996
2009-01-02	14.55	14.84	13.90	14.75	142979
2009-01-05	14.78	14.99	14.12	14.50	65353
2009-01-06	14.62	14.71	14.20	14.46	154601
2009-01-07	14.25	14.25	13.23	13.44	217351
2009-01-08	13.37	13.51	13.03	13.22	135116
2009-01-09	13.29	13.29	11.85	11.99	223675
2009-01-12	11.97	11.97	10.39	10.74	276705
2009-01-13	10.66	10.92	9.89	10.66	194164
2009-01-14	10.31	10.80	10.25	10.46	139862
2009-01-15	10.43	10.52	9.87	10.27	195311
2009-01-16	10.29	10.67	9.99	10.27	167756
2009-01-20	10.11	10.31	9.50	9.52	270595
2009-01-21	9.52	9.52	8.81	9.24	401757
2009-01-22	9.03	9.19	8.78	9.06	134446
2009-01-23	8.58	9.52	8.58	9.50	576052
2009-01-26	9.37	10.20	9.37	9.67	129919
2009-01-27	9.59	10.33	9.59	9.94	162330
2009-01-28	10.16	11.60	10.16	11.00	256072
2009-01-29	10.88	10.95	9.86	10.26	224670
2009-01-30	10.31	10.84	10.29	10.49	95171
2009-02-02	10.39	10.82	10.33	10.73	134128
2009-02-03	10.76	10.76	10.23	10.38	80302
2009-02-04	10.37	10.37	9.20	9.53	220521
2009-02-05	9.44	10.01	9.31	9.55	100380
2009-02-06	9.59	11.38	9.44	11.25	206377
2009-02-09	11.40	11.40	10.50	10.75	116187
2009-02-10	10.65	10.88	10.00	10.15	175093
2009-02-11	10.23	10.33	10.00	10.19	140743
2009-02-12	10.01	10.55	9.67	10.49	97860
2009-02-13	10.47	10.60	9.80	10.51	149905
2009-02-17	10.11	10.82	9.82	10.49	156779
2009-02-18	10.56	10.97	9.86	9.90	181131
2009-02-19	9.98	10.12	9.39	9.40	159211
2009-02-20	9.25	9.32	8.86	9.23	391545
2009-02-23	9.25	9.37	8.83	8.85	291273
2009-02-24	8.99	9.43	8.61	9.35	241802
2009-02-25	9.36	9.80	8.70	9.47	145056
2009-02-26	9.55	10.08	9.35	9.35	135593
2009-02-27	8.27	9.29	8.27	9.07	165072
2009-03-02	8.96	8.96	8.53	8.56	218478
2009-03-03	8.85	8.88	8.30	8.74	176532
2009-03-04	8.86	9.01	8.36	8.50	373891
2009-03-05	8.30	8.38	7.71	7.98	554531
2009-03-06	8.09	8.12	6.93	7.42	334539
2009-03-09	7.30	7.39	6.83	7.11	276836
2009-03-10	7.26	7.97	7.26	7.79	342681
2009-03-11	7.81	7.91	7.28	7.45	189964
2009-03-12	7.44	9.05	7.43	8.95	338766
2009-03-13	9.00	9.14	8.65	8.89	101906
2009-03-16	8.94	9.40	8.50	8.54	76527
2009-03-17	8.61	9.31	8.60	9.15	97953
2009-03-18	9.15	9.91	9.04	9.87	78739
2009-03-19	10.05	10.37	9.88	9.94	103771
2009-03-20	10.04	10.18	9.56	9.56	149414
2009-03-23	9.85	10.97	9.85	10.97	194718
2009-03-24	10.78	11.23	10.49	10.51	171986
2009-03-25	10.63	11.25	10.38	10.93	142720
2009-03-26	11.05	11.32	10.71	11.26	267222
2009-03-27	10.99	11.48	10.60	10.64	158114
2009-03-30	10.40	10.50	9.03	9.54	229165
2009-03-31	9.68	9.85	9.28	9.37	219018
2009-04-01	9.26	10.56	9.26	10.10	134219
2009-04-02	10.34	10.99	10.33	10.61	181900
2009-04-03	10.60	10.65	10.43	10.57	87475
2009-04-06	10.47	10.67	10.29	10.46	129307
2009-04-07	10.35	10.62	10.34	10.51	114028
2009-04-08	10.64	11.38	10.50	11.17	157048
2009-04-09	11.64	11.98	11.35	11.82	235157
2009-04-13	11.72	12.17	11.41	11.98	123022
2009-04-14	11.76	12.05	11.02	11.12	144426
2009-04-15	11.08	11.77	11.00	11.74	97029
2009-04-16	11.83	12.93	11.59	12.75	210222
2009-04-17	12.79	12.95	12.24	12.62	190234
2009-04-20	12.11	12.11	11.17	11.46	162044
2009-04-21	11.44	12.49	11.10	12.26	104721
2009-04-22	11.90	12.37	11.36	12.12	229247
2009-04-23	12.13	12.48	11.30	11.60	247608
2009-04-24	11.68	12.60	11.60	12.18	205287
2009-04-27	12.04	12.20	11.41	12.13	186136
2009-04-28	12.05	12.41	11.60	11.69	110198
2009-04-29	11.82	12.49	11.74	12.12	223569
2009-04-30	12.27	12.52	11.93	12.30	353767
2009-05-01	12.31	12.55	11.90	12.06	201014
2009-05-04	12.35	12.92	12.21	12.91	250343
2009-05-05	12.95	13.05	12.42	12.97	172160
2009-05-06	12.94	12.95	12.47	12.76	192916
2009-05-07	12.95	13.15	12.04	12.41	154058
2009-05-08	12.66	13.50	12.65	13.50	205526
2009-05-11	12.97	13.10	12.44	12.71	179175
2009-05-12	12.75	12.75	12.04	12.39	163216
2009-05-13	12.17	12.50	12.02	12.32	216857
2009-05-14	12.41	13.15	12.09	12.84	242071
2009-05-15	12.82	13.34	12.73	13.29	246650
2009-05-18	13.44	13.86	13.36	13.80	113230
2009-05-19	13.80	13.80	13.50	13.51	160147
2009-05-20	13.68	13.89	12.81	12.83	130878
2009-05-21	12.63	13.07	12.63	13.05	117940
2009-05-22	13.10	13.24	12.84	13.04	83607
2009-05-26	12.87	13.10	12.71	12.92	195641
2009-05-27	12.79	12.92	12.35	12.45	333915
2009-05-28	12.64	12.89	12.25	12.52	501958
2009-05-29	12.50	12.70	12.43	12.67	323443
2009-06-01	12.95	13.32	12.76	13.15	160578
2009-06-02	13.05	13.48	13.01	13.46	154632
2009-06-03	13.30	13.46	12.92	13.05	112800
2009-06-04	13.17	13.45	12.75	13.31	160728
2009-06-05	13.50	13.50	13.00	13.17	72521
2009-06-08	12.83	13.07	12.75	12.90	136898
2009-06-09	13.00	13.25	13.00	13.16	58342
2009-06-10	13.24	13.37	12.80	13.02	111697
2009-06-11	13.03	13.34	12.88	13.02	74212
2009-06-12	12.78	13.11	12.77	13.09	87832
2009-06-15	13.05	13.05	12.36	12.58	93601
2009-06-16	12.50	12.62	12.20	12.45	112288
2009-06-17	12.45	13.06	12.28	12.76	139391
2009-06-18	12.68	13.14	12.60	13.09	77555
2009-06-19	13.24	13.43	13.05	13.20	140739
2009-06-22	12.86	13.07	12.24	12.24	127654
2009-06-23	12.30	12.69	12.23	12.28	67569
2009-06-24	12.43	12.45	11.92	12.11	110520
2009-06-25	12.00	12.83	11.88	12.83	88439
2009-06-26	12.71	13.25	12.43	13.08	266217
2009-06-29	13.12	13.18	12.54	12.82	84672
2009-06-30	12.87	12.87	12.38	12.43	69374
2009-07-01	12.51	12.61	12.28	12.55	140193
2009-07-02	12.33	12.50	12.16	12.40	99843
2009-07-06	12.23	12.48	11.80	12.24	122296
2009-07-07	12.20	12.84	12.18	12.45	136879
2009-07-08	12.55	12.70	11.82	12.08	169008
2009-07-09	12.30	13.42	12.14	13.10	150406
2009-07-10	13.01	13.09	12.34	12.52	101386
2009-07-13	12.55	12.82	12.13	12.76	121766
2009-07-14	12.79	12.98	12.55	12.81	56043
2009-07-15	12.94	13.20	12.76	13.00	115354
2009-07-16	12.93	13.06	12.78	12.94	116666
2009-07-17	12.97	12.97	12.59	12.79	83651
2009-07-20	12.90	13.03	12.62	12.99	101833
2009-07-21	12.93	13.01	12.78	13.00	127685
2009-07-22	12.90	13.10	12.81	12.93	233213
2009-07-23	12.88	13.06	12.73	12.79	197553
2009-07-24	12.75	13.10	12.62	12.90	124356
2009-07-27	12.92	13.09	12.87	13.00	95893
2009-07-28	12.94	13.00	12.63	12.87	110410
2009-07-29	12.77	13.01	12.67	12.89	62106
2009-07-30	12.69	13.08	12.67	12.99	111843
2009-07-31	12.87	13.10	12.85	12.87	127747
2009-08-03	12.97	13.73	12.86	13.70	225344
2009-08-04	13.57	14.27	13.50	14.25	174561
2009-08-05	14.25	14.25	13.89	13.98	104105
2009-08-06	14.11	14.18	13.77	13.92	90781
2009-08-07	14.09	14.74	14.01	14.26	108689
2009-08-10	14.12	14.17	13.58	14.00	209990
2009-08-11	13.90	14.19	13.82	13.99	245437
2009-08-12	14.00	14.36	13.99	14.21	127371
2009-08-13	14.26	14.44	14.04	14.38	37308
2009-08-14	14.32	14.36	13.81	14.32	100106
2009-08-17	13.90	14.10	13.90	14.01	132164
2009-08-18	14.12	14.29	14.02	14.09	53075
2009-08-19	14.00	14.31	13.96	14.28	78318
2009-08-20	14.29	14.58	14.09	14.58	73771
2009-08-21	14.45	15.07	14.45	15.06	132004
2009-08-24	15.06	15.10	14.54	14.56	63074
2009-08-25	14.68	14.91	14.57	14.76	121611
2009-08-26	14.70	14.95	14.41	14.91	109887
2009-08-27	14.97	15.06	14.59	15.00	53625
2009-08-28	15.07	15.07	14.04	14.41	139654
2009-08-31	14.20	14.39	14.02	14.21	117504
2009-09-01	14.09	14.76	14.05	14.19	143481
2009-09-02	14.17	14.39	14.12	14.31	65746
2009-09-03	14.32	14.53	14.07	14.52	64109
2009-09-04	14.34	14.71	14.23	14.59	121567
2009-09-08	14.69	14.69	14.22	14.25	157799
2009-09-09	14.29	14.62	14.08	14.47	246977
2009-09-10	14.49	14.56	14.10	14.55	62642
2009-09-11	14.53	14.53	14.14	14.20	52207
2009-09-14	14.13	14.21	13.89	14.04	104442
2009-09-15	14.13	14.35	13.93	14.32	121665
2009-09-16	15.00	15.00	14.33	14.53	141148
2009-09-17	14.55	14.75	14.47	14.70	119127
2009-09-18	14.74	14.74	14.46	14.70	155426
2009-09-21	14.51	14.77	14.51	14.69	106770
2009-09-22	14.75	14.78	14.62	14.64	132191
2009-09-23	14.62	14.90	14.52	14.71	150324
2009-09-24	14.74	14.76	14.62	14.64	100809
2009-09-25	14.60	14.75	14.55	14.58	115676
2009-09-28	14.62	14.89	14.55	14.80	73159
2009-09-29	14.78	14.85	14.63	14.73	71849
2009-09-30	14.70	14.70	14.20	14.22	122325
2009-10-01	14.13	14.26	13.52	13.55	137951
2009-10-02	13.40	13.78	13.10	13.55	187103
2009-10-05	13.55	13.83	13.36	13.83	86280
2009-10-06	13.85	14.32	13.85	13.94	179127
2009-10-07	13.99	14.13	13.80	13.94	121986
2009-10-08	14.08	14.21	13.67	13.73	200575
2009-10-09	13.87	14.03	13.81	14.03	62816
2009-10-12	14.01	14.18	14.01	14.14	87674
2009-10-13	14.15	14.23	14.02	14.22	74710
2009-10-14	14.44	14.47	14.25	14.38	76909
2009-10-15	14.35	14.54	14.25	14.48	72982
2009-10-16	14.41	14.43	14.15	14.26	127078
2009-10-19	14.28	14.59	14.24	14.47	54024
2009-10-20	14.50	14.50	14.27	14.32	80733
2009-10-21	14.31	14.58	13.95	13.96	129489
2009-10-22	13.99	14.43	13.99	14.29	90977
2009-10-23	14.38	14.38	13.95	14.01	91569
2009-10-26	14.07	14.18	13.79	13.86	114857
2009-10-27	13.94	14.15	13.80	13.82	62593
2009-10-28	13.80	13.82	13.35	13.36	84245
2009-10-29	13.47	14.30	13.38	14.24	144097
2009-10-30	14.08	14.25	13.90	14.11	188197
2009-11-02	14.24	14.42	14.04	14.35	97682
2009-11-03	14.28	14.30	13.95	14.21	115643
2009-11-04	14.22	14.25	13.72	13.78	268064
2009-11-05	13.95	14.14	13.83	14.10	96169
2009-11-06	14.08	14.14	13.84	13.93	57858
2009-11-09	14.08	14.30	14.02	14.30	98505
2009-11-10	14.20	14.34	14.04	14.30	80543
2009-11-11	14.40	14.70	14.23	14.36	51953
2009-11-12	14.26	14.37	13.87	13.91	142725
2009-11-13	14.00	14.40	13.99	14.23	63114
2009-11-16	14.35	14.85	14.32	14.54	144095
2009-11-17	14.60	14.61	14.21	14.61	93980
2009-11-18	14.65	14.84	14.43	14.74	72207
2009-11-19	14.62	14.69	14.01	14.09	134359
2009-11-20	13.96	14.25	13.94	14.22	61760
2009-11-23	14.50	15.00	14.49	14.58	108681
2009-11-24	14.58	14.68	14.42	14.63	49870
2009-11-25	14.73	14.73	14.44	14.52	64471
2009-11-27	14.09	14.20	13.98	13.98	91373
2009-11-30	14.02	14.03	13.72	13.96	139230
2009-12-01	14.16	14.37	14.16	14.28	71135
2009-12-02	14.25	14.64	14.25	14.40	50293
2009-12-03	14.49	14.66	14.15	14.20	77309
2009-12-04	14.42	14.69	14.15	14.61	113945
2009-12-07	14.66	14.67	14.39	14.48	43324
2009-12-08	14.34	14.34	13.91	13.95	208778
2009-12-09	14.00	14.00	13.70	13.90	86164
2009-12-10	13.93	14.00	13.61	13.75	176215
2009-12-11	13.93	14.00	13.75	13.92	46647
2009-12-14	14.00	14.07	13.86	14.00	97337
2009-12-15	14.00	14.05	13.45	13.51	406651
2009-12-16	13.69	13.90	13.65	13.85	131979
2009-12-17	13.89	13.89	13.44	13.72	115597
2009-12-18	13.86	14.05	13.52	13.93	240315
2009-12-21	14.03	14.03	13.82	13.87	71512
2009-12-22	13.94	14.02	13.79	13.79	125113
2009-12-23	13.92	14.00	13.83	13.94	111661
2009-12-24	13.97	14.07	13.90	13.95	42973
2009-12-28	13.96	14.03	13.94	14.02	98204
2009-12-29	14.00	14.02	13.91	13.94	58144
2009-12-30	13.94	14.02	13.75	14.02	84198
2009-12-31	14.03	14.03	13.85	13.90	84501
2010-01-04	14.05	14.17	13.99	14.10	158248
2010-01-05	14.19	14.19	13.82	13.91	107023
2010-01-06	13.99	14.05	13.86	13.91	76646
2010-01-07	13.93	14.12	13.85	14.08	48108
2010-01-08	14.06	14.18	13.99	14.06	252951
2010-01-11	14.10	14.17	13.91	13.97	63100
2010-01-12	13.98	14.00	13.67	13.78	71970
2010-01-13	13.86	14.03	13.74	13.94	78160
2010-01-14	13.90	14.77	13.90	14.64	902947
2010-01-15	15.10	15.10	14.71	14.73	618697
2010-01-19	14.96	15.09	14.83	14.93	554862
2010-01-20	15.01	15.02	14.84	14.97	620173
2010-01-21	15.05	15.05	14.76	14.85	312653
2010-01-22	14.94	15.00	14.80	14.85	167080
2010-01-25	15.01	15.03	14.70	14.71	158544
2010-01-26	14.72	14.89	14.50	14.51	154473
2010-01-27	14.48	14.55	14.32	14.45	155864
2010-01-28	14.61	14.61	14.10	14.25	129519
2010-01-29	14.34	14.44	14.12	14.16	206715
2010-02-01	14.27	14.42	14.16	14.29	84232
2010-02-02	14.35	14.39	14.10	14.20	118941
2010-02-03	14.10	14.22	14.01	14.07	81190
2010-02-04	14.10	14.10	13.63	13.65	169289
2010-02-05	13.65	13.75	13.40	13.66	112894
2010-02-08	13.68	13.68	13.36	13.36	66875
2010-02-09	13.50	13.74	13.33	13.52	92754
2010-02-10	13.56	13.66	13.36	13.62	53659
2010-02-11	13.59	13.90	13.44	13.85	117029
2010-02-12	13.72	13.83	13.66	13.71	51528
2010-02-16	13.78	13.82	13.56	13.81	78192
2010-02-17	13.84	14.23	13.79	14.20	222962
2010-02-18	14.15	14.55	14.10	14.55	113246
2010-02-19	14.54	14.57	14.23	14.45	122489
2010-02-22	14.47	14.50	14.23	14.47	116764
2010-02-23	14.47	14.48	13.98	14.00	73234
2010-02-24	14.02	14.23	13.91	14.13	95816
2010-02-25	13.99	14.25	13.86	14.23	116058
2010-02-26	14.24	14.38	14.05	14.13	94653
2010-03-01	14.19	14.45	14.14	14.27	120063
2010-03-02	14.26	14.44	14.11	14.35	123336
2010-03-03	14.31	14.42	14.11	14.12	117161
2010-03-04	14.10	14.44	14.06	14.44	120120
2010-03-05	14.49	14.81	14.41	14.81	83939
2010-03-08	14.82	14.89	14.30	14.65	195337
2010-03-09	14.64	14.64	14.33	14.50	238653
2010-03-10	14.54	14.81	14.31	14.52	262721
2010-03-11	14.41	14.79	14.37	14.79	94874
2010-03-12	14.80	14.87	14.63	14.78	91960
2010-03-15	14.75	14.89	14.57	14.80	69375
2010-03-16	14.81	14.89	14.56	14.80	84531
2010-03-17	14.75	14.89	14.71	14.72	69688
2010-03-18	14.66	14.78	14.60	14.66	53485
2010-03-19	14.66	15.15	14.31	14.98	388859
2010-03-22	14.85	14.88	14.63	14.81	116968
2010-03-23	14.85	15.05	14.66	15.03	143156
2010-03-24	14.97	15.05	14.68	14.70	85647
2010-03-25	14.78	14.95	14.60	14.63	99449
2010-03-26	14.66	14.90	14.50	14.53	102866
2010-03-29	14.61	14.61	14.16	14.33	161987
2010-03-30	14.32	14.67	14.32	14.65	102608
2010-03-31	14.64	14.74	14.34	14.36	167474
2010-04-01	14.41	14.80	14.41	14.63	96842
2010-04-05	14.67	14.91	14.52	14.88	72606
2010-04-06	14.83	15.06	14.71	15.06	136212
2010-04-07	15.00	15.59	14.89	15.45	237606
2010-04-08	15.30	15.66	15.09	15.55	118441
2010-04-09	15.53	15.55	15.28	15.37	155833
2010-04-12	15.42	15.63	15.36	15.62	129061
2010-04-13	15.63	15.89	15.60	15.87	92763
2010-04-14	15.91	16.17	15.91	16.11	117068
2010-04-15	16.14	16.16	15.97	15.98	136547
2010-04-16	15.98	16.16	15.95	16.02	249691
2010-04-19	15.99	16.21	15.92	16.15	198765
2010-04-20	16.16	16.48	15.84	16.30	174423
2010-04-21	16.26	16.28	15.45	15.64	227486
2010-04-22	15.50	15.50	15.06	15.23	190864
2010-04-23	15.37	15.69	15.22	15.66	171966
2010-04-26	15.67	15.82	15.04	15.10	183559
2010-04-27	15.08	15.25	14.65	14.68	162426
2010-04-28	14.74	14.85	14.40	14.53	188780
2010-04-29	14.60	14.85	14.29	14.51	252576
2010-04-30	14.49	14.75	14.16	14.16	223668
2010-05-03	14.21	14.37	14.10	14.25	207572
2010-05-04	14.11	14.23	13.80	13.97	251448
2010-05-05	13.97	14.01	13.65	13.82	188741
2010-05-06	13.78	14.10	13.35	13.72	375047
2010-05-07	13.59	13.87	13.26	13.40	326585
2010-05-10	13.98	14.33	13.98	14.30	152892
2010-05-11	14.01	14.74	14.01	14.27	204144
2010-05-12	14.28	14.79	14.27	14.75	138714
2010-05-13	14.66	14.74	14.27	14.33	117415
2010-05-14	14.21	14.23	13.80	14.06	139299
2010-05-17	14.19	14.29	13.82	14.02	167894
2010-05-18	14.23	14.23	13.58	13.70	122083
2010-05-19	13.67	13.86	13.45	13.68	115843
2010-05-20	13.45	13.68	13.06	13.26	380871
2010-05-21	13.11	13.58	13.02	13.50	234250
2010-05-24	13.53	13.55	13.11	13.27	157141
2010-05-25	13.01	13.71	12.79	13.51	387895
2010-05-26	13.60	13.65	12.81	12.88	453088
2010-05-27	13.10	13.28	12.94	13.07	417816
2010-05-28	13.00	13.17	12.85	12.92	167469
2010-06-01	12.78	12.91	12.56	12.59	307082
2010-06-02	12.74	12.80	12.40	12.72	209704
2010-06-03	12.70	12.92	12.57	12.90	116080
2010-06-04	12.59	12.67	12.40	12.45	221661
2010-06-07	12.47	12.51	11.99	12.02	160258
2010-06-08	12.04	12.58	11.87	12.45	173257
2010-06-09	12.61	13.04	12.47	12.80	285809
2010-06-10	12.97	13.17	12.90	13.13	153897
2010-06-11	13.00	13.37	12.86	13.33	103169
2010-06-14	13.41	13.51	12.92	12.99	112265
2010-06-15	13.16	13.16	12.74	13.02	183216
2010-06-16	12.95	13.44	12.91	13.25	86291
2010-06-17	13.35	13.35	12.93	12.99	80354
2010-06-18	13.07	13.12	12.88	12.91	214880
2010-06-21	13.04	13.13	12.88	12.90	107551
2010-06-22	12.95	13.29	12.86	12.87	142564
2010-06-23	12.90	13.08	12.79	12.85	71542
2010-06-24	12.79	12.88	12.57	12.62	92773
2010-06-25	12.67	13.34	12.49	13.15	288538
2010-06-28	13.24	13.24	12.99	13.00	78685
2010-06-29	12.75	12.88	12.47	12.57	188436
2010-06-30	12.60	12.97	12.46	12.49	178453
2010-07-01	12.50	12.81	12.48	12.74	167556
2010-07-02	12.85	12.85	12.45	12.58	103270
2010-07-06	12.75	12.90	11.98	12.03	255362
2010-07-07	12.11	12.47	11.85	12.46	121824
2010-07-08	12.53	12.74	12.35	12.72	107805
2010-07-09	12.74	12.87	12.40	12.46	227930
2010-07-12	12.44	12.57	12.32	12.48	82954
2010-07-13	12.68	12.89	12.47	12.87	138205
2010-07-14	12.84	12.85	12.65	12.80	179126
2010-07-15	12.80	12.85	12.49	12.67	73198
2010-07-16	12.60	12.60	12.18	12.23	145802
2010-07-19	12.26	12.90	12.10	12.23	248468
2010-07-20	12.16	12.50	12.10	12.50	175663
2010-07-21	12.50	12.73	12.24	12.40	151107
2010-07-22	12.40	12.80	12.33	12.77	177410
2010-07-23	12.68	12.70	12.37	12.55	206554
2010-07-26	12.57	12.67	12.31	12.54	232831
2010-07-27	12.60	12.82	12.60	12.79	211438
2010-07-28	12.87	12.87	12.27	12.30	149471
2010-07-29	12.42	12.49	12.12	12.42	135605
2010-07-30	12.23	12.62	12.23	12.37	132591
2010-08-02	12.53	12.69	12.31	12.63	135999
2010-08-03	12.57	12.66	12.46	12.50	113471
2010-08-04	12.50	12.67	12.50	12.56	257596
2010-08-05	12.56	12.66	12.35	12.40	302621
2010-08-06	12.27	12.45	12.02	12.20	197735
2010-08-09	12.26	12.38	12.10	12.19	151069
2010-08-10	12.07	12.44	12.00	12.32	271835
2010-08-11	12.25	12.26	11.90	12.22	270877
2010-08-12	12.05	12.18	11.91	11.98	169071
2010-08-13	11.98	12.00	11.92	11.92	180213
2010-08-16	11.99	12.10	11.87	12.10	188229
2010-08-17	12.20	12.65	12.20	12.45	207180
2010-08-18	12.53	12.57	12.25	12.43	205373
2010-08-19	12.32	12.39	12.10	12.15	146250
2010-08-20	12.09	12.21	12.02	12.06	147520
2010-08-23	12.11	12.33	12.00	12.02	108026
2010-08-24	12.00	12.25	11.92	12.06	135378
2010-08-25	11.99	12.28	11.97	12.27	101652
2010-08-26	12.30	12.38	12.14	12.16	131206
2010-08-27	12.23	12.73	12.16	12.71	221580
2010-08-30	12.68	12.90	12.60	12.63	159292
2010-08-31	12.58	12.89	12.43	12.69	181769
2010-09-01	12.90	12.98	12.79	12.89	117482
2010-09-02	12.99	13.10	12.78	12.98	216183
2010-09-03	13.17	13.41	13.11	13.35	159361
2010-09-07	13.33	13.33	13.04	13.14	152889
2010-09-08	13.21	13.64	13.19	13.53	146784
2010-09-09	13.69	13.90	13.69	13.86	202997
2010-09-10	13.95	14.00	13.77	13.97	125749
2010-09-13	14.09	14.39	13.99	14.17	143422
2010-09-14	14.14	14.33	13.89	14.20	123420
2010-09-15	14.11	14.21	13.88	14.02	77936
2010-09-16	13.96	13.96	13.74	13.88	61653
2010-09-17	13.97	14.06	13.78	13.90	140569
2010-09-20	14.00	14.86	13.88	14.84	279782
2010-09-21	14.87	15.00	14.50	14.55	135055
2010-09-22	14.53	14.64	14.09	14.20	130102
2010-09-23	14.15	14.19	13.84	13.91	149830
2010-09-24	14.10	14.55	14.09	14.54	136149
2010-09-27	14.58	14.63	14.35	14.39	81854
2010-09-28	14.47	14.81	14.14	14.73	128117
2010-09-29	14.64	14.64	14.41	14.52	120433
2010-09-30	14.59	14.69	14.35	14.45	138017
2010-10-01	14.59	14.65	14.42	14.58	87677
2010-10-04	14.58	14.62	14.15	14.27	72239
2010-10-05	14.45	14.87	14.31	14.84	164044
2010-10-06	14.85	15.07	14.84	14.95	131124
2010-10-07	15.00	15.09	14.41	14.52	137787
2010-10-08	14.54	14.87	14.34	14.81	72611
2010-10-11	14.81	14.81	14.51	14.65	77395
2010-10-12	14.55	14.78	14.47	14.68	53232
2010-10-13	14.99	15.31	14.63	15.26	259603
2010-10-14	15.19	15.56	15.19	15.44	164535
2010-10-15	15.54	15.58	15.16	15.29	176164
2010-10-18	15.29	15.59	15.28	15.55	112223
2010-10-19	15.41	15.63	15.00	15.06	197799
2010-10-20	15.06	15.50	15.06	15.42	121499
2010-10-21	15.51	15.60	15.22	15.40	141162
2010-10-22	15.48	15.50	15.28	15.36	50872
2010-10-25	15.50	15.52	15.29	15.47	78549
2010-10-26	15.35	15.61	15.35	15.50	181830
2010-10-27	15.45	15.58	15.23	15.53	115131
2010-10-28	15.67	15.68	15.15	15.29	106622
2010-10-29	15.28	15.49	15.18	15.41	115454
2010-11-01	15.51	15.65	15.27	15.43	112982
2010-11-02	15.63	15.67	15.46	15.67	147475
2010-11-03	15.71	15.73	15.45	15.64	171574
2010-11-04	15.77	15.90	15.67	15.89	194069
2010-11-05	15.90	16.00	15.79	15.94	129941
2010-11-08	15.84	16.00	15.72	15.97	55997
2010-11-09	15.99	16.07	15.47	15.53	75385
2010-11-10	15.53	15.89	15.28	15.79	95577
2010-11-11	15.66	15.72	15.51	15.57	45263
2010-11-12	15.50	15.67	15.30	15.43	80018
2010-11-15	15.54	15.80	15.54	15.66	45765
2010-11-16	15.53	15.63	15.13	15.27	276466
2010-11-17	15.25	15.47	15.24	15.46	49682
2010-11-18	15.69	16.17	15.68	16.03	230931
2010-11-19	16.00	16.13	15.82	16.09	136427
2010-11-22	16.06	16.15	15.90	16.10	90239
2010-11-23	15.93	16.25	15.79	16.23	129998
2010-11-24	16.24	16.72	16.24	16.53	165251
2010-11-26	16.50	16.77	16.40	16.73	47553
2010-11-29	16.57	16.99	16.33	16.68	92429
2010-11-30	16.47	16.51	16.14	16.24	117539
2010-12-01	16.49	17.16	16.42	17.07	152732
2010-12-02	17.09	17.37	17.09	17.37	134030
2010-12-03	17.34	17.68	17.34	17.53	160874
2010-12-06	17.54	17.64	17.36	17.57	80454
2010-12-07	17.80	17.91	17.59	17.72	133841
2010-12-08	17.78	17.88	17.69	17.75	60812
2010-12-09	17.87	17.87	17.48	17.54	105238
2010-12-10	17.56	17.84	17.49	17.81	116842
2010-12-13	17.81	17.95	17.73	17.75	61562
2010-12-14	17.84	17.88	17.71	17.85	74472
2010-12-15	17.84	18.00	17.29	17.58	123839
2010-12-16	17.60	18.04	17.59	17.98	96371
2010-12-17	18.00	18.03	17.67	17.86	137963
2010-12-20	17.89	18.10	17.85	18.05	126823
2010-12-21	18.19	18.46	18.19	18.39	69825
2010-12-22	18.47	18.51	18.38	18.51	66885
2010-12-23	18.48	18.68	18.37	18.63	79627
2010-12-27	18.60	19.00	18.59	18.78	59044
2010-12-28	18.85	18.93	18.44	18.59	59795
2010-12-29	18.60	18.60	18.39	18.47	37909
2010-12-30	18.45	18.57	18.38	18.39	44197
2010-12-31	18.32	18.57	18.26	18.46	53120
2011-01-03	18.55	19.05	18.53	18.65	90766
2011-01-04	18.76	18.85	18.11	18.42	129993
2011-01-05	18.39	18.51	18.22	18.44	69607
2011-01-06	18.42	18.42	17.60	17.88	278915
2011-01-07	17.86	17.88	17.26	17.61	114118
2011-01-10	17.45	17.58	17.26	17.49	59151
2011-01-11	17.52	17.89	17.52	17.83	196402
2011-01-12	17.95	18.01	17.84	17.93	103112
2011-01-13	17.86	17.99	17.78	17.87	73397
2011-01-14	17.81	18.00	17.80	17.91	80049
2011-01-18	17.87	17.89	17.59	17.83	97765
2011-01-19	17.78	17.85	17.52	17.59	107917
2011-01-20	17.51	17.53	17.17	17.34	118377
2011-01-21	17.44	17.47	17.00	17.15	164698
2011-01-24	17.10	17.37	17.02	17.30	50721
2011-01-25	17.46	17.60	17.02	17.51	127668
2011-01-26	17.57	17.76	17.32	17.61	65052
2011-01-27	17.62	17.87	17.56	17.69	52247
2011-01-28	17.69	17.78	17.01	17.22	149489
2011-01-31	17.27	17.48	17.05	17.29	128338
2011-02-01	17.32	17.80	17.23	17.77	356169
2011-02-02	17.67	17.72	17.29	17.50	89386
2011-02-03	17.52	17.59	17.21	17.33	45165
2011-02-04	17.28	17.28	16.96	17.11	92233
2011-02-07	17.04	17.40	17.00	17.30	69480
2011-02-08	17.30	17.67	17.10	17.57	149925
2011-02-09	17.46	17.65	17.25	17.30	56212
2011-02-10	17.18	17.34	17.06	17.27	70528
2011-02-11	17.21	17.79	17.14	17.78	107201
2011-02-14	17.80	17.94	17.73	17.93	114048
2011-02-15	17.90	18.11	17.79	17.81	102537
2011-02-16	17.85	17.86	17.46	17.55	105239
2011-02-17	17.41	17.65	17.18	17.54	76525
2011-02-18	17.53	17.54	17.35	17.50	118885
2011-02-22	17.25	17.29	16.56	16.85	213818
2011-02-23	16.79	16.86	16.45	16.50	140721
2011-02-24	16.49	16.64	16.41	16.57	109024
2011-02-25	16.68	16.81	16.50	16.77	90048
2011-02-28	16.84	16.86	16.74	16.80	78419
2011-03-01	16.85	17.13	16.53	16.66	99377
2011-03-02	16.67	16.80	16.51	16.66	85942
2011-03-03	16.75	17.51	16.75	17.48	182921
2011-03-04	17.47	17.80	17.47	17.68	188945
2011-03-07	17.81	17.89	17.45	17.45	114134
2011-03-08	17.50	17.77	17.45	17.71	99557
2011-03-09	17.75	17.77	17.65	17.69	43153
2011-03-10	17.51	17.53	17.10	17.17	116092
2011-03-11	17.07	17.23	17.06	17.11	62617
2011-03-14	17.03	17.41	17.00	17.35	57128
2011-03-15	17.00	17.48	17.00	17.32	77578
2011-03-16	17.28	17.50	17.15	17.25	96942
2011-03-17	17.47	17.49	17.07	17.23	144238
2011-03-18	17.45	17.60	17.00	17.02	247818
2011-03-21	17.19	17.45	17.17	17.43	53097
2011-03-22	17.45	17.45	17.30	17.40	92069
2011-03-23	17.37	17.63	17.28	17.57	99726
2011-03-24	17.65	17.74	17.51	17.58	69594
2011-03-25	17.57	17.71	17.30	17.30	70355
2011-03-28	17.35	17.53	17.13	17.14	72183
2011-03-29	17.17	17.24	17.07	17.18	50085
2011-03-30	17.23	17.28	17.16	17.23	39600
2011-03-31	17.16	17.50	17.13	17.46	100866
2011-04-01	17.53	17.95	17.44	17.68	145372
2011-04-04	17.72	17.82	17.57	17.80	133942
2011-04-05	17.73	18.04	17.68	17.83	42958
2011-04-06	17.94	17.98	17.75	17.85	54983
2011-04-07	17.83	17.91	17.51	17.72	50754
2011-04-08	17.82	17.82	17.35	17.43	35735
2011-04-11	17.39	17.45	17.21	17.21	44725
2011-04-12	17.13	17.20	16.94	16.97	107229
2011-04-13	17.03	17.11	16.91	17.05	83847
2011-04-14	16.92	17.17	16.90	17.16	32015
2011-04-15	17.10	17.24	17.01	17.11	94552
2011-04-18	16.90	17.03	16.75	16.95	72633
2011-04-19	17.04	17.15	16.75	16.83	57769
2011-04-20	17.01	17.10	16.84	17.05	84865
2011-04-21	17.15	17.15	17.00	17.02	48654
2011-04-25	16.96	17.13	16.96	16.98	59071
2011-04-26	16.98	17.13	16.93	17.00	89282
2011-04-27	17.05	17.33	17.03	17.25	71992
2011-04-28	17.05	17.51	17.05	17.51	100489
2011-04-29	17.54	17.60	17.23	17.36	109711
2011-05-02	17.36	17.55	17.25	17.49	103884
2011-05-03	17.48	17.98	17.48	17.72	135623
2011-05-04	17.77	18.25	17.63	18.12	287348
2011-05-05	17.99	18.19	17.86	17.97	249939
2011-05-06	18.05	18.39	17.88	17.98	140152
2011-05-09	17.98	18.18	17.87	18.00	62402
2011-05-10	18.08	18.37	18.05	18.20	51973
2011-05-11	18.15	18.16	17.62	17.79	111223
2011-05-12	17.72	17.95	17.62	17.91	67701
2011-05-13	17.92	17.97	17.53	17.65	70244
2011-05-16	17.55	17.64	17.20	17.20	81244
2011-05-17	17.11	17.27	16.98	17.11	61116
2011-05-18	17.18	17.18	16.95	17.05	134224
2011-05-19	17.14	17.22	17.01	17.02	63767
2011-05-20	16.96	17.19	16.96	17.02	79170
2011-05-23	16.81	17.09	16.81	17.00	57934
2011-05-24	17.03	17.09	16.82	16.91	89999
2011-05-25	16.89	17.23	16.86	17.13	99671
2011-05-26	17.49	17.85	17.49	17.65	136947
2011-05-27	17.71	18.00	17.71	17.74	72916
2011-05-31	17.92	18.07	17.70	18.06	81458
2011-06-01	17.98	18.02	17.50	17.51	154995
2011-06-02	17.50	17.75	17.50	17.66	109531
2011-06-03	17.60	17.65	17.22	17.33	129112
2011-06-06	17.26	17.26	16.83	16.88	94423
2011-06-07	16.97	17.13	16.74	17.04	75933
2011-06-08	16.97	17.18	16.81	17.05	91175
2011-06-09	17.08	17.19	16.98	16.98	65518
2011-06-10	16.87	16.91	16.63	16.66	117718
2011-06-13	16.68	16.83	16.57	16.72	72869
2011-06-14	16.87	17.18	16.79	17.16	83324
2011-06-15	17.00	17.21	16.94	17.04	111758
2011-06-16	17.05	17.26	16.94	17.18	104291
2011-06-17	17.28	17.63	17.11	17.19	131236
2011-06-20	17.18	17.50	17.05	17.43	106803
2011-06-21	17.56	17.56	17.26	17.42	93006
2011-06-22	17.34	17.58	17.26	17.27	38523
2011-06-23	17.05	17.23	16.80	17.14	58993
2011-06-24	17.13	17.27	16.84	16.96	181841
2011-06-27	16.99	17.51	16.86	17.43	73817
2011-06-28	17.51	17.55	17.13	17.22	59038
2011-06-29	17.31	17.31	17.08	17.18	55659
2011-06-30	17.25	17.37	17.19	17.32	87969
2011-07-01	17.32	17.61	17.15	17.61	129906
2011-07-05	17.58	17.58	17.32	17.51	88673
2011-07-06	17.51	17.57	17.35	17.50	60578
2011-07-07	17.61	18.08	17.60	17.97	93733
2011-07-08	17.73	18.09	17.73	18.06	59307
2011-07-11	17.94	17.94	17.52	17.55	63863
2011-07-12	17.50	17.95	17.50	17.65	69844
2011-07-13	17.67	17.99	17.66	17.89	99341
2011-07-14	17.97	18.01	17.64	17.83	86913
2011-07-15	17.90	18.09	17.90	18.07	92505
2011-07-18	17.98	17.99	17.40	17.50	68020
2011-07-19	17.54	17.95	17.54	17.93	93806
2011-07-20	17.94	17.98	17.85	17.87	142193
2011-07-21	17.89	18.54	17.89	18.53	207650
2011-07-22	18.45	18.65	18.26	18.52	144682
2011-07-25	18.30	18.62	18.21	18.31	101043
2011-07-26	18.26	18.43	18.22	18.28	93665
2011-07-27	18.11	18.42	18.06	18.30	149332
2011-07-28	18.22	18.33	17.80	17.93	128781
2011-07-29	17.77	17.80	17.59	17.69	105286
2011-08-01	17.94	18.52	17.64	18.49	305005
2011-08-02	18.43	18.94	18.28	18.36	212034
2011-08-03	18.37	18.81	18.01	18.62	115916
2011-08-04	18.41	18.67	18.16	18.17	268699
2011-08-05	18.28	18.76	17.01	17.76	345064
2011-08-08	17.07	17.69	15.88	16.00	362657
2011-08-09	15.89	17.37	15.35	17.35	325231
2011-08-10	16.84	16.98	16.00	16.01	223856
2011-08-11	16.11	17.60	16.11	17.17	379424
2011-08-12	17.36	17.36	16.61	16.92	129589
2011-08-15	17.15	17.47	16.97	17.22	90793
2011-08-16	17.01	17.09	16.60	16.94	91670
2011-08-17	17.05	17.29	16.74	16.94	141198
2011-08-18	16.49	16.50	16.05	16.30	233574
2011-08-19	16.00	16.72	16.00	16.23	226941
2011-08-22	16.65	16.71	15.58	15.68	177403
2011-08-23	15.74	16.66	15.65	16.64	159857
2011-08-24	16.64	16.79	16.02	16.20	207960
2011-08-25	16.36	16.57	16.12	16.24	212041
2011-08-26	16.09	16.51	15.85	16.36	125094
2011-08-29	16.57	17.00	16.47	16.99	97817
2011-08-30	16.83	16.83	16.40	16.71	123036
2011-08-31	16.76	16.77	16.40	16.71	196531
2011-09-01	16.70	16.94	16.57	16.60	194634
2011-09-02	16.25	16.41	16.19	16.27	198279
2011-09-06	15.73	16.45	15.70	16.40	160431
2011-09-07	16.67	17.10	16.57	17.09	138548
2011-09-08	16.97	17.12	16.85	16.98	138350
2011-09-09	16.79	16.94	16.57	16.59	203135
2011-09-12	16.35	16.73	16.20	16.46	128837
2011-09-13	16.51	16.84	16.34	16.54	73948
2011-09-14	16.71	16.95	16.45	16.67	117608
2011-09-15	16.79	16.93	16.62	16.81	49108
2011-09-16	16.93	17.18	16.75	16.91	122171
2011-09-19	16.54	16.70	16.37	16.62	76931
2011-09-20	16.59	17.09	16.50	16.57	99790
2011-09-21	16.58	16.76	16.34	16.40	137525
2011-09-22	15.82	16.10	15.49	15.62	242731
2011-09-23	15.60	15.89	15.28	15.51	123847
2011-09-26	15.55	15.76	15.14	15.75	75411
2011-09-27	15.94	16.52	15.82	16.02	120176
2011-09-28	16.02	16.13	15.18	15.18	134531
2011-09-29	15.56	15.82	15.29	15.77	70800
2011-09-30	15.50	15.64	15.18	15.23	99659
2011-10-03	15.17	15.64	14.95	14.96	256185
2011-10-04	14.84	16.27	14.81	16.19	328151
2011-10-05	16.08	16.49	15.68	15.95	108821
2011-10-06	15.85	16.54	15.84	16.52	180430
2011-10-07	16.53	16.60	15.74	15.90	140990
2011-10-10	16.20	17.05	16.17	17.04	147734
2011-10-11	16.83	16.97	16.56	16.81	218025
2011-10-12	17.05	17.25	16.87	17.09	117270
2011-10-13	16.98	17.09	16.69	17.06	55896
2011-10-14	17.16	17.26	16.88	17.26	81902
2011-10-17	17.05	17.24	16.93	17.02	112505
2011-10-18	17.08	17.25	16.62	16.91	242325
2011-10-19	16.86	17.09	16.42	16.57	129461
2011-10-20	16.48	16.60	16.01	16.22	247601
2011-10-21	16.52	16.58	16.01	16.36	135700
2011-10-24	16.41	16.68	16.31	16.61	120418
2011-10-25	16.45	16.49	15.88	16.12	203064
2011-10-26	16.43	16.57	16.03	16.45	111146
2011-10-27	16.82	16.91	16.35	16.59	289745
2011-10-28	16.43	16.82	16.38	16.69	192215
2011-10-31	16.36	16.45	16.07	16.25	125502
2011-11-01	15.84	17.00	15.84	16.61	314299
2011-11-02	16.86	16.91	16.46	16.63	161341
2011-11-03	16.79	16.84	16.20	16.78	135877
2011-11-04	16.63	16.63	16.05	16.12	163092
2011-11-07	16.11	16.24	15.84	16.21	68675
2011-11-08	16.27	16.62	15.99	16.56	66081
2011-11-09	16.15	16.30	15.66	15.68	155379
2011-11-10	15.96	16.10	15.71	15.80	79214
2011-11-11	15.97	16.23	15.84	16.19	69570
2011-11-14	15.82	16.07	15.81	15.93	88652
2011-11-15	15.92	16.29	15.81	16.18	54112
2011-11-16	16.05	16.11	15.60	15.67	99075
2011-11-17	15.65	15.90	15.41	15.53	118516
2011-11-18	15.53	15.82	15.50	15.77	70072
2011-11-21	15.50	15.64	15.30	15.52	94603
2011-11-22	15.51	15.81	15.44	15.46	69625
2011-11-23	15.27	15.42	14.92	14.94	120750
2011-11-25	14.88	15.22	14.84	14.94	87748
2011-11-28	15.25	15.69	15.25	15.67	129777
2011-11-29	15.65	15.77	15.38	15.53	49074
2011-11-30	16.68	16.73	15.89	16.36	166181
2011-12-01	16.30	16.40	15.65	15.67	139767
2011-12-02	15.86	16.17	15.86	15.98	76954
2011-12-05	16.21	16.39	15.89	16.36	198471
2011-12-06	16.30	16.70	16.21	16.50	124954
2011-12-07	16.36	16.83	16.27	16.70	108617
2011-12-08	16.56	16.56	16.06	16.17	105379
2011-12-09	16.23	16.79	16.23	16.70	106807
2011-12-12	16.49	16.49	15.64	15.92	135985
2011-12-13	16.07	16.20	15.49	15.53	91528
2011-12-14	15.45	15.76	15.45	15.72	114206
2011-12-15	15.87	15.95	15.51	15.64	139922
2011-12-16	15.76	15.94	15.62	15.69	153490
2011-12-19	15.79	15.98	15.50	15.54	154792
2011-12-20	15.84	16.18	15.70	15.99	141395
2011-12-21	15.93	16.07	15.78	15.98	95248
2011-12-22	16.01	16.43	15.89	16.43	87146
2011-12-23	16.48	16.48	16.23	16.36	37265
2011-12-27	16.33	16.54	16.17	16.46	37288
2011-12-28	16.45	16.45	16.01	16.07	64191
2011-12-29	16.09	16.22	16.02	16.17	49838
2011-12-30	16.08	16.20	16.00	16.05	73239
2012-01-03	16.35	16.43	16.11	16.16	180885
2012-01-04	16.02	16.37	16.00	16.31	122306
2012-01-05	16.19	16.34	16.02	16.26	84466
2012-01-06	16.32	16.39	16.10	16.24	105551
2012-01-09	16.33	16.40	16.11	16.24	188911
2012-01-10	16.45	16.69	16.29	16.69	96293
2012-01-11	16.59	17.06	16.52	17.01	130316
2012-01-12	17.01	17.48	17.01	17.46	95503
2012-01-13	17.22	17.47	17.22	17.45	100695
2012-01-17	17.54	17.94	17.51	17.58	172231
2012-01-18	17.64	18.35	17.58	18.27	307772
2012-01-19	18.48	18.87	18.32	18.83	144730
2012-01-20	18.75	18.90	18.58	18.71	221273
2012-01-23	18.75	18.94	18.71	18.89	92287
2012-01-24	18.84	19.16	18.63	19.09	96033
2012-01-25	19.06	19.06	18.56	18.82	144688
2012-01-26	18.88	18.92	18.48	18.54	162433
2012-01-27	18.36	18.50	18.05	18.20	155295
2012-01-30	18.07	18.23	18.02	18.10	227531
2012-01-31	18.23	18.60	18.09	18.51	102130
2012-02-01	18.58	18.86	18.42	18.77	131410
2012-02-02	18.76	19.26	18.69	19.07	164761
2012-02-03	19.31	19.64	19.26	19.61	239182
2012-02-06	19.60	19.60	19.26	19.39	112506
2012-02-07	19.39	19.69	19.32	19.53	94084
2012-02-08	19.53	19.70	19.19	19.29	131046
2012-02-09	19.32	19.34	19.10	19.18	62200
2012-02-10	19.06	19.22	18.96	19.08	95514
2012-02-13	19.19	19.35	19.13	19.32	67645
2012-02-14	19.25	19.45	18.70	18.93	74438
2012-02-15	19.04	19.10	18.86	18.91	74587
2012-02-16	18.97	19.47	18.68	19.38	116419
2012-02-17	19.42	19.43	19.27	19.37	71412
2012-02-21	19.38	19.44	19.13	19.23	92203
2012-02-22	19.26	19.26	18.81	18.95	107106
2012-02-23	19.50	20.15	19.16	20.08	404863
2012-02-24	20.02	20.21	19.81	19.99	298021
2012-02-27	19.86	20.40	19.80	20.17	145281
2012-02-28	20.17	20.17	19.50	20.00	311014
2012-02-29	19.95	20.23	19.41	19.51	418246
2012-03-01	19.62	19.91	19.62	19.77	415180
2012-03-02	19.81	19.91	19.51	19.63	170054
2012-03-05	19.53	19.62	19.11	19.25	215615
2012-03-06	19.03	19.21	18.93	19.04	100416
2012-03-07	19.15	19.34	19.09	19.31	205036
2012-03-08	19.46	19.85	19.35	19.83	120239
2012-03-09	19.87	20.33	19.84	20.08	234077
2012-03-12	20.13	20.27	19.83	20.20	153249
2012-03-13	20.30	20.92	20.12	20.90	276401
2012-03-14	20.94	21.32	20.91	21.13	230709
2012-03-15	21.16	21.16	20.87	21.08	175796
2012-03-16	21.10	21.18	20.96	21.18	195370
2012-03-19	21.17	21.52	21.03	21.31	261637
2012-03-20	21.17	21.51	21.02	21.33	201704
2012-03-21	21.42	21.42	21.14	21.27	236106
2012-03-22	21.08	21.17	20.90	21.01	203977
2012-03-23	21.00	21.08	20.89	21.02	220919
2012-03-26	21.10	21.42	21.09	21.36	191783
2012-03-27	21.42	21.43	21.16	21.22	254967
2012-03-28	21.33	21.35	21.15	21.32	510400
2012-03-29	21.25	21.25	20.88	20.99	147497
2012-03-30	21.21	21.32	20.98	21.11	157798
2012-04-02	21.10	21.30	21.08	21.23	301278
2012-04-03	21.25	21.25	21.01	21.05	178504
2012-04-04	20.90	20.90	20.53	20.77	137685
2012-04-05	20.65	20.75	20.57	20.70	95730
2012-04-09	20.40	20.52	20.20	20.32	103489
2012-04-10	20.33	20.34	19.69	19.78	138456
2012-04-11	19.98	20.37	19.98	20.36	113770
2012-04-12	20.36	20.48	20.22	20.41	106711
2012-04-13	20.35	20.38	19.92	19.92	91458
2012-04-16	20.09	20.20	19.80	20.00	68947
2012-04-17	20.24	20.86	20.24	20.68	164948
2012-04-18	21.51	21.99	20.86	21.57	394652
2012-04-19	21.69	21.69	20.95	21.20	220470
2012-04-20	21.39	21.57	21.28	21.54	248089
2012-04-23	21.30	21.47	21.14	21.22	256508
2012-04-24	21.20	21.25	21.05	21.20	164332
2012-04-25	21.40	21.51	21.17	21.23	247310
2012-04-26	21.11	21.12	20.94	21.10	133071
2012-04-27	21.18	21.74	21.10	21.47	282184
2012-04-30	21.47	21.47	20.79	20.85	145938
2012-05-01	20.84	21.31	20.78	20.78	134957
2012-05-02	20.71	20.76	19.94	19.97	384953
2012-05-03	20.49	20.49	19.35	19.79	311026
2012-05-04	19.71	19.79	19.16	19.22	199221
2012-05-07	19.25	19.85	19.16	19.78	151848
2012-05-08	19.60	19.96	19.41	19.88	125052
2012-05-09	19.65	19.91	19.56	19.69	85507
2012-05-10	19.89	20.17	19.82	19.98	135152
2012-05-11	19.90	19.98	19.50	19.70	114120
2012-05-14	19.55	19.67	19.10	19.25	180634
2012-05-15	19.24	19.64	19.17	19.58	146869
2012-05-16	19.74	19.94	19.54	19.56	85438
2012-05-17	19.54	19.57	19.21	19.30	140803
2012-05-18	19.25	19.72	19.25	19.34	156757
2012-05-21	19.49	19.76	19.33	19.75	109374
2012-05-22	19.81	19.91	19.35	19.49	117036
2012-05-23	19.32	19.46	18.95	19.39	154224
2012-05-24	19.37	19.38	18.99	19.22	79570
2012-05-25	19.27	19.50	19.04	19.14	124546
2012-05-29	19.35	19.57	19.08	19.50	144991
2012-05-30	19.33	19.48	19.24	19.45	81837
2012-05-31	19.45	19.60	19.27	19.50	125988
2012-06-01	19.08	19.55	19.00	19.01	115130
2012-06-04	19.04	19.28	18.69	18.71	189962
2012-06-05	18.64	18.81	18.47	18.80	347160
2012-06-06	18.98	19.73	18.87	19.70	141185
2012-06-07	19.85	20.12	19.75	19.76	106617
2012-06-08	19.74	20.13	19.59	19.98	77959
2012-06-11	20.12	20.21	19.70	19.71	103627
2012-06-12	19.81	19.92	19.59	19.89	72964
2012-06-13	19.81	20.00	19.41	19.51	88583
2012-06-14	19.54	19.98	19.54	19.91	58879
2012-06-15	19.95	20.07	19.69	19.92	128419
2012-06-18	19.85	19.85	19.51	19.58	85518
2012-06-19	19.63	20.36	19.59	20.29	102003
2012-06-20	20.37	20.53	20.04	20.08	80228
2012-06-21	20.11	20.19	19.61	19.67	108211
2012-06-22	20.65	20.65	20.31	20.47	236172
2012-06-25	20.14	20.14	19.54	19.56	88478
2012-06-26	19.67	20.30	19.58	20.06	156958
2012-06-27	20.21	21.00	20.21	20.93	149944
2012-06-28	20.78	20.93	20.36	20.85	100843
2012-06-29	21.31	21.67	21.20	21.43	284033
2012-07-02	21.45	21.72	21.32	21.70	169746
2012-07-03	21.74	21.89	21.64	21.89	147568
2012-07-05	21.80	21.99	21.14	21.81	238865
2012-07-06	21.54	21.83	21.51	21.79	151674
2012-07-09	21.78	21.88	21.60	21.76	184484
2012-07-10	21.78	21.97	21.57	21.72	104410
2012-07-11	21.78	21.96	21.60	21.66	201815
2012-07-12	21.53	21.91	21.48	21.84	197834
2012-07-13	22.00	22.41	21.92	21.99	242094
2012-07-16	22.04	22.19	21.95	22.05	111848
2012-07-17	22.10	22.19	21.63	22.02	112468
2012-07-18	22.01	22.12	21.22	21.39	145594
2012-07-19	21.44	21.54	20.37	20.77	134557
2012-07-20	20.60	21.07	20.52	20.82	136766
2012-07-23	20.63	20.63	19.95	20.04	162408
2012-07-24	20.05	20.05	19.58	19.69	190189
2012-07-25	19.82	20.47	19.49	20.36	247183
2012-07-26	20.44	20.77	20.21	20.68	168545
2012-07-27	20.77	21.08	20.29	20.88	128460
2012-07-30	20.88	21.23	20.75	20.87	122658
2012-07-31	20.78	20.84	20.32	20.32	96685
2012-08-01	20.48	20.86	20.38	20.59	189571
2012-08-02	20.45	20.51	20.08	20.16	84082
2012-08-03	20.40	20.83	20.40	20.57	81223
2012-08-06	20.65	21.04	20.45	20.85	132835
2012-08-07	20.88	21.29	20.50	21.17	216734
2012-08-08	21.12	21.41	21.04	21.26	71541
2012-08-09	21.63	21.63	21.05	21.29	108640
2012-08-10	21.26	21.37	21.11	21.24	63908
2012-08-13	21.18	21.34	20.87	21.33	60620
2012-08-14	21.46	21.46	21.02	21.12	58417
2012-08-15	21.06	21.20	21.00	21.15	50006
2012-08-16	21.19	21.50	21.15	21.47	56284
2012-08-17	21.39	21.70	21.23	21.56	184402
2012-08-20	21.48	21.54	21.26	21.33	58863
2012-08-21	21.43	21.68	21.11	21.20	110368
2012-08-22	21.08	21.24	20.97	21.17	70002
2012-08-23	21.15	21.16	20.89	20.98	114016
2012-08-24	21.01	21.03	20.75	20.98	139056
2012-08-27	21.02	21.18	20.92	20.97	48903
2012-08-28	20.91	21.15	20.50	20.98	168875
2012-08-29	21.04	21.14	20.98	21.01	64781
2012-08-30	20.87	20.95	20.77	20.90	42538
2012-08-31	21.09	21.23	20.97	21.06	45948
2012-09-04	20.87	21.57	20.87	21.54	142907
2012-09-05	21.63	21.73	21.36	21.71	261043
2012-09-06	21.75	22.21	21.61	21.95	206959
2012-09-07	22.05	22.13	21.91	22.00	133239
2012-09-10	22.23	22.33	22.01	22.22	107841
2012-09-11	22.26	22.39	22.04	22.24	64634
2012-09-12	22.35	22.38	22.12	22.30	62615
2012-09-13	22.25	22.58	21.92	22.14	152781
2012-09-14	22.28	22.36	22.07	22.12	156005
2012-09-17	22.00	22.09	21.84	21.99	70740
2012-09-18	21.88	22.23	21.71	22.20	200197
2012-09-19	22.29	22.65	22.19	22.63	139678
2012-09-20	22.45	22.80	22.42	22.72	83700
2012-09-21	22.96	23.12	22.84	22.92	130401
2012-09-24	22.90	23.19	22.79	22.90	81629
2012-09-25	23.04	23.06	22.38	22.44	103004
2012-09-26	22.50	22.67	22.26	22.37	67971
2012-09-27	22.40	22.40	21.91	22.10	130228
2012-09-28	21.95	22.41	21.84	22.09	139089
2012-10-01	22.13	22.69	22.13	22.43	118704
2012-10-02	22.57	22.75	22.32	22.35	87893
2012-10-03	22.35	22.46	22.05	22.14	120070
2012-10-04	22.20	22.76	22.16	22.76	109464
2012-10-05	22.88	23.16	22.80	22.85	70620
2012-10-08	22.80	23.11	22.59	23.02	111016
2012-10-09	23.05	23.05	22.50	22.50	98604
2012-10-10	22.47	22.61	22.22	22.59	208723
2012-10-11	22.73	22.73	22.31	22.48	116136
2012-10-12	22.46	22.55	22.27	22.30	191067
2012-10-15	22.44	22.51	22.23	22.47	71491
2012-10-16	22.55	22.72	22.30	22.58	137807
2012-10-17	22.55	22.55	22.00	22.25	588604
2012-10-18	22.27	22.36	21.92	22.15	244817
2012-10-19	22.04	22.04	21.70	21.85	192936
2012-10-22	22.00	22.32	21.92	22.30	125113
2012-10-23	22.05	22.06	21.61	21.90	327867
2012-10-24	21.53	21.63	21.41	21.50	151466
2012-10-25	21.69	21.78	21.47	21.50	202570
2012-10-26	21.56	21.58	21.21	21.37	385406
2012-10-31	22.74	22.79	22.14	22.50	264387
2012-11-01	22.65	22.68	22.23	22.27	212141
2012-11-02	22.47	22.58	22.13	22.13	166367
2012-11-05	22.28	22.38	22.10	22.20	118717
2012-11-06	22.35	22.55	22.30	22.39	174660
2012-11-07	22.24	22.30	21.65	21.66	174629
2012-11-08	21.81	21.98	21.62	21.62	159213
2012-11-09	21.63	21.79	21.35	21.38	139438
2012-11-12	21.46	21.72	21.40	21.51	137569
2012-11-13	21.45	21.57	21.26	21.28	121289
2012-11-14	21.38	21.39	20.81	20.86	297084
2012-11-15	20.82	21.19	20.80	20.92	260162
2012-11-16	20.86	21.06	20.82	20.98	198827
2012-11-19	21.14	21.30	21.12	21.25	118977
2012-11-20	21.28	21.37	21.15	21.29	100460
2012-11-21	21.40	21.49	21.20	21.30	91557
2012-11-23	21.30	21.38	21.25	21.31	52784
2012-11-26	21.36	21.49	21.32	21.39	91691
2012-11-27	21.39	21.49	21.10	21.10	85506
2012-11-28	21.08	21.16	20.81	21.11	157660
2012-11-29	21.29	21.65	21.20	21.40	132654
2012-11-30	21.45	21.63	21.33	21.60	109899
2012-12-03	22.12	22.12	21.47	21.59	117154
2012-12-04	21.55	21.59	20.94	21.22	167469
2012-12-05	21.22	21.34	21.07	21.17	88480
2012-12-06	21.09	21.12	20.85	20.98	124666
2012-12-07	20.94	21.04	20.77	21.00	143814
2012-12-10	20.95	21.02	20.70	20.73	152696
2012-12-11	20.89	21.09	20.78	20.91	296119
2012-12-12	20.97	21.13	20.82	20.84	136093
2012-12-13	20.88	20.95	20.44	20.58	155200
2012-12-14	20.53	20.87	20.53	20.70	188457
2012-12-17	20.72	20.82	20.47	20.62	282487
2012-12-18	20.60	21.07	20.41	21.02	236972
2012-12-19	21.09	21.25	21.08	21.18	156820
2012-12-20	21.18	21.50	21.17	21.48	170888
2012-12-21	21.36	21.49	21.23	21.38	276809
2012-12-24	21.22	21.38	21.00	21.20	24117
2012-12-26	21.20	21.38	20.92	21.21	107952
2012-12-27	21.22	21.33	20.83	21.24	106357
2012-12-28	21.13	21.41	21.09	21.12	77322
2012-12-31	21.07	21.64	21.07	21.56	138738
2013-01-02	21.84	22.20	21.79	22.13	188254
2013-01-03	22.16	22.53	22.04	22.12	222697
2013-01-04	22.25	22.38	22.04	22.10	156987
2013-01-07	22.06	22.11	21.89	21.94	151080
2013-01-08	21.93	22.17	21.90	22.03	227003
2013-01-09	22.10	22.61	22.00	22.43	117027
2013-01-10	22.58	22.68	22.36	22.63	61738
2013-01-11	22.68	22.68	22.36	22.40	61143
2013-01-14	22.40	22.48	22.10	22.30	109760
2013-01-15	22.26	22.26	22.04	22.21	75762
2013-01-16	22.22	22.32	21.95	22.02	202554
2013-01-17	22.11	22.58	22.10	22.45	108140
2013-01-18	22.52	22.58	22.30	22.57	133638
2013-01-22	22.63	22.98	22.60	22.88	122267
2013-01-23	22.94	22.97	22.72	22.85	124774
2013-01-24	23.23	23.23	22.81	22.94	199273
2013-01-25	23.07	23.23	23.02	23.18	202070
2013-01-28	23.24	23.35	23.20	23.26	154423
2013-01-29	23.25	23.33	23.17	23.23	123585
2013-01-30	23.08	23.35	22.85	23.15	215077
2013-01-31	23.20	23.46	22.96	23.20	224275
2013-02-01	23.37	23.72	23.20	23.50	194234
2013-02-04	23.41	23.74	23.21	23.28	230160
2013-02-05	23.45	23.87	23.40	23.67	212453
2013-02-06	23.61	23.70	23.53	23.69	352565
2013-02-07	24.30	24.30	23.50	23.78	245490
2013-02-08	23.89	24.02	23.61	23.93	258236
2013-02-11	24.00	24.13	23.82	23.85	140644
2013-02-12	23.92	24.75	23.90	24.57	254269
2013-02-13	24.70	24.78	24.20	24.34	203823
2013-02-14	24.25	24.30	24.00	24.10	311802
2013-02-15	24.18	24.48	24.10	24.43	207977
2013-02-19	24.54	24.60	24.27	24.41	156815
2013-02-20	24.40	24.56	24.00	24.00	252016
2013-02-21	23.94	24.13	23.81	24.02	210024
2013-02-22	24.21	24.43	24.01	24.30	146530
2013-02-25	24.43	24.54	23.90	23.92	191956
2013-02-26	24.06	24.19	23.81	24.02	122620
2013-02-27	23.99	24.37	23.93	24.21	129854
2013-02-28	24.24	24.43	24.02	24.18	129541
2013-03-01	24.02	24.51	23.88	24.39	176687
2013-03-04	24.39	24.95	24.30	24.93	209315
2013-03-05	25.00	25.04	24.53	24.66	169121
2013-03-06	24.77	24.77	24.50	24.73	122178
2013-03-07	24.80	24.80	24.64	24.78	60576
2013-03-08	24.85	24.85	24.56	24.71	95927
2013-03-11	24.72	24.79	24.55	24.78	113483
2013-03-12	24.79	24.85	24.60	24.72	84549
2013-03-13	24.70	24.88	24.59	24.87	75007
2013-03-14	24.92	25.35	24.78	25.27	133654
2013-03-15	25.30	25.39	25.17	25.27	160617
2013-03-18	25.03	25.16	24.87	24.93	63910
2013-03-19	25.00	25.23	24.81	24.87	79183
2013-03-20	25.06	25.15	24.59	24.85	110601
2013-03-21	24.72	24.84	24.52	24.64	91047
2013-03-22	24.69	24.98	24.64	24.89	73830
2013-03-25	24.89	25.01	24.66	24.88	58911
2013-03-26	25.01	25.08	24.73	25.08	61528
2013-03-27	24.96	24.96	24.68	24.72	89795
2013-03-28	24.80	24.85	24.61	24.74	116635
2013-04-01	24.74	24.74	24.02	24.40	189270
2013-04-02	24.45	24.79	24.45	24.66	121104
2013-04-03	24.74	24.75	24.17	24.24	65561
2013-04-04	24.28	24.53	24.15	24.51	61847
2013-04-05	24.23	24.41	24.00	24.23	77110
2013-04-08	24.22	24.64	24.09	24.62	105395
2013-04-09	24.64	25.16	24.54	24.94	171149
2013-04-10	25.03	25.29	25.03	25.12	180656
2013-04-11	25.17	25.17	24.92	24.95	53481
2013-04-12	24.86	25.15	24.61	24.72	81288
2013-04-15	24.69	24.70	23.65	23.76	173201
2013-04-16	23.98	24.15	23.73	23.75	139656
2013-04-17	23.37	23.37	22.51	22.71	278085
2013-04-18	22.67	22.82	22.41	22.59	203183
2013-04-19	22.58	23.25	22.55	23.15	155285
2013-04-22	23.30	23.30	22.71	22.98	141008
2013-04-23	23.14	23.42	23.12	23.39	90622
2013-04-24	23.44	23.49	23.10	23.16	116625
2013-04-25	23.08	23.25	22.83	23.09	136049
2013-04-26	23.10	23.11	22.72	22.88	117679
2013-04-29	22.89	23.11	22.86	22.97	309180
2013-04-30	22.90	22.96	22.64	22.69	317776
2013-05-01	22.59	22.68	21.93	21.95	273464
2013-05-02	22.00	22.81	21.95	22.65	303703
2013-05-03	22.94	22.98	22.54	22.74	163699
2013-05-06	22.75	22.96	22.53	22.83	106470
2013-05-07	22.94	23.16	22.70	23.09	205421
2013-05-08	23.07	23.49	23.07	23.40	121390
2013-05-09	23.44	23.52	23.03	23.07	127958
2013-05-10	23.08	23.21	22.99	23.05	92681
2013-05-13	23.06	23.10	22.89	22.98	58096
2013-05-14	22.96	23.25	22.96	23.17	106333
2013-05-15	23.06	23.34	23.06	23.25	81171
2013-05-16	23.25	23.35	23.06	23.21	72416
2013-05-17	23.32	23.39	23.15	23.36	115599
2013-05-20	23.36	23.55	23.27	23.39	112952
2013-05-21	23.45	23.53	23.25	23.36	93640
2013-05-22	23.31	23.60	23.17	23.36	137679
2013-05-23	23.16	23.39	23.00	23.33	93278
2013-05-24	23.24	23.46	23.11	23.39	80781
2013-05-28	23.61	23.84	23.45	23.65	109297
2013-05-29	23.54	23.66	23.39	23.39	70761
2013-05-30	23.47	23.78	23.38	23.50	117728
2013-05-31	23.42	23.42	22.93	22.93	126202
2013-06-03	22.95	23.20	22.80	23.15	166238
2013-06-04	23.18	23.29	22.66	23.11	236119
2013-06-05	23.01	23.10	22.75	22.78	115171
2013-06-06	22.81	23.00	22.70	23.00	65043
2013-06-07	23.10	23.25	22.92	23.16	83482
2013-06-10	23.18	23.38	22.97	23.28	45760
2013-06-11	23.16	23.20	22.78	22.81	70538
2013-06-12	23.01	23.06	22.31	22.33	100905
2013-06-13	22.31	22.41	21.95	22.12	198347
2013-06-14	22.10	22.28	22.01	22.10	73747
2013-06-17	22.25	22.46	22.21	22.42	100263
2013-06-18	22.46	22.72	22.40	22.58	125610
2013-06-19	22.63	22.86	22.34	22.38	64437
2013-06-20	22.09	22.35	21.81	22.07	142752
2013-06-21	22.20	22.39	21.94	22.29	132026
2013-06-24	22.05	22.12	21.70	21.92	172420
2013-06-25	22.08	22.45	21.98	22.43	109126
2013-06-26	22.54	22.83	22.26	22.30	128603
2013-06-27	22.40	22.63	22.38	22.50	125911
2013-06-28	22.38	22.69	22.29	22.39	158560
2013-07-01	22.57	22.68	22.39	22.57	91423
2013-07-02	22.57	22.81	22.37	22.52	107056
2013-07-03	22.48	22.89	22.41	22.80	88521
2013-07-05	23.10	23.11	22.68	22.99	61120
2013-07-08	23.13	23.24	22.99	23.15	137447
2013-07-09	23.30	23.44	23.04	23.41	129426
2013-07-10	23.61	24.64	23.61	24.47	384003
2013-07-11	24.78	25.59	24.58	25.42	280281
2013-07-12	25.48	25.54	24.96	25.04	114669
2013-07-15	25.13	25.63	25.13	25.30	99462
2013-07-16	25.32	25.32	24.75	25.00	337339
2013-07-17	25.00	25.45	24.77	24.95	210156
2013-07-18	25.20	25.45	24.88	24.96	145808
2013-07-19	25.05	25.66	25.00	25.61	131110
2013-07-22	25.73	26.25	25.70	26.14	181087
2013-07-23	26.18	26.37	25.45	25.70	177782
2013-07-24	25.69	25.86	25.16	25.20	176127
2013-07-25	24.99	25.30	24.78	25.30	240067
2013-07-26	25.10	25.54	25.10	25.42	121745
2013-07-29	25.46	25.57	25.08	25.15	83989
2013-07-30	25.32	25.44	25.08	25.24	163791
2013-07-31	25.37	25.43	25.15	25.19	85340
2013-08-01	25.47	25.77	25.30	25.61	157090
2013-08-02	25.55	25.72	25.47	25.50	137098
2013-08-05	25.50	25.59	25.00	25.13	118006
2013-08-06	25.05	25.23	24.90	25.01	90061
2013-08-07	24.87	25.05	24.64	24.72	111444
2013-08-08	24.97	25.15	24.72	24.89	116880
2013-08-09	24.89	25.07	24.79	24.88	88661
2013-08-12	24.79	25.20	24.72	25.15	71031
2013-08-13	25.24	25.36	25.01	25.23	99751
2013-08-14	25.23	25.46	25.20	25.29	108348
2013-08-15	25.04	25.21	24.90	25.09	79677
2013-08-16	24.95	25.13	24.92	24.95	88868
2013-08-19	24.96	24.98	24.49	24.49	59426
2013-08-20	24.44	24.78	24.40	24.64	46600
2013-08-21	24.51	24.62	24.25	24.30	65579
2013-08-22	24.30	24.67	24.30	24.55	65624
2013-08-23	24.55	24.66	24.44	24.50	48742
2013-08-26	24.50	24.52	24.14	24.20	95663
2013-08-27	24.00	24.22	23.92	23.95	112125
2013-08-28	23.91	24.45	23.80	24.26	80830
2013-08-29	24.21	24.90	24.07	24.80	163207
2013-08-30	24.77	24.89	23.96	24.08	108423
2013-09-03	24.50	24.61	24.11	24.39	79370
2013-09-04	24.35	24.61	24.28	24.53	91027
2013-09-05	24.61	24.69	24.49	24.59	100707
2013-09-06	24.75	24.75	24.24	24.58	84074
2013-09-09	24.60	24.60	24.33	24.53	135228
2013-09-10	24.68	24.82	24.56	24.80	156681
2013-09-11	24.76	24.92	24.57	24.85	76623
2013-09-12	24.90	25.00	24.58	24.66	50391
2013-09-13	24.81	24.89	24.62	24.80	45742
2013-09-16	24.99	25.13	24.71	24.82	70902
2013-09-17	24.90	24.99	24.80	24.90	109806
2013-09-18	24.87	24.99	24.64	24.95	177982
2013-09-19	24.99	25.00	24.61	24.83	78058
2013-09-20	24.96	24.97	24.58	24.88	147842
2013-09-23	24.77	25.00	24.71	24.90	150199
2013-09-24	24.98	25.05	24.85	24.89	103838
2013-09-25	24.87	25.14	24.87	25.05	171757
2013-09-26	25.06	25.14	24.90	25.10	73524
2013-09-27	24.95	25.11	24.91	24.98	45730
2013-09-30	24.78	24.97	24.61	24.92	101398
2013-10-01	24.86	25.15	24.86	25.10	105003
2013-10-02	24.93	25.11	24.83	25.09	103423
2013-10-03	25.00	25.10	24.58	24.73	126250
2013-10-04	24.67	24.88	24.67	24.80	49681
2013-10-07	24.70	24.71	24.30	24.36	128564
2013-10-08	24.37	24.56	24.36	24.40	82038
2013-10-09	24.48	24.62	24.31	24.39	95488
2013-10-10	24.65	25.14	24.65	25.10	202552
2013-10-11	24.97	25.38	24.97	25.37	184765
2013-10-14	25.23	25.46	25.17	25.41	60889
2013-10-15	25.29	25.52	25.17	25.19	86589
2013-10-16	25.21	25.91	24.83	25.83	130360
2013-10-17	25.85	26.44	25.80	26.35	139073
2013-10-18	26.50	27.14	26.23	26.96	305642
2013-10-21	26.98	27.28	26.69	26.85	142584
2013-10-22	26.94	27.16	26.63	26.69	76872
2013-10-23	26.59	26.94	26.43	26.54	120379
2013-10-24	26.36	26.59	26.17	26.27	73673
2013-10-25	26.38	26.53	26.01	26.13	79265
2013-10-28	26.17	26.31	25.97	26.28	93128
2013-10-29	26.39	26.47	25.80	26.23	162704
2013-10-30	26.32	26.47	26.15	26.32	95369
2013-10-31	26.35	26.46	26.16	26.23	103557
2013-11-01	26.24	26.45	26.04	26.35	134488
2013-11-04	26.46	26.75	26.39	26.64	122278
2013-11-05	26.59	26.70	26.41	26.51	70094
2013-11-06	26.69	26.87	26.57	26.64	88853
2013-11-07	26.73	26.82	25.74	25.86	190266
2013-11-08	25.82	26.35	25.82	25.99	156604
2013-11-11	25.91	26.29	25.82	26.11	59458
2013-11-12	26.10	26.15	25.76	25.92	124821
2013-11-13	25.82	26.31	25.82	26.29	125137
2013-11-14	26.27	26.65	26.22	26.63	124628
2013-11-15	26.58	26.83	26.56	26.82	72158
2013-11-18	26.90	27.21	26.71	26.79	98475
2013-11-19	26.54	26.83	26.00	26.03	185026
2013-11-20	25.94	25.99	25.54	25.77	102086
2013-11-21	25.90	26.08	25.76	26.04	77174
2013-11-22	25.99	26.14	25.95	26.03	103733
2013-11-25	26.02	26.64	25.91	26.61	166843
2013-11-26	26.68	26.95	26.55	26.79	84118
2013-11-27	26.76	26.90	26.63	26.74	98319
2013-11-29	26.77	27.15	26.77	26.94	60222
2013-12-02	26.91	27.05	26.73	26.76	158780
2013-12-03	26.64	26.84	26.21	26.32	129597
2013-12-04	26.27	26.96	26.26	26.75	135694
2013-12-05	26.72	26.86	26.48	26.65	92485
2013-12-06	26.93	27.29	26.93	27.13	62170
2013-12-09	27.23	27.23	26.65	26.81	166963
2013-12-10	26.76	26.89	26.22	26.28	101971
2013-12-11	26.37	26.57	25.90	26.26	165479
2013-12-12	26.29	26.60	26.10	26.51	69705
2013-12-13	26.64	26.80	26.51	26.67	76205
2013-12-16	26.83	27.27	26.83	27.07	86382
2013-12-17	27.16	27.70	27.09	27.45	161108
2013-12-18	27.62	28.05	27.52	28.01	157157
2013-12-19	27.90	28.32	27.90	28.03	185111
2013-12-20	28.00	28.46	27.70	27.75	268128
2013-12-23	27.86	28.18	27.72	27.81	203612
2013-12-24	27.75	28.42	27.50	28.40	125612
2013-12-26	28.61	28.69	28.43	28.43	84690
2013-12-27	28.60	28.82	28.20	28.42	135213
2013-12-30	28.49	28.81	28.00	28.05	169263
2013-12-31	28.02	28.15	27.87	28.02	110983
2014-01-02	27.74	27.74	27.15	27.25	103089
2014-01-03	27.37	27.48	27.12	27.18	88311
2014-01-06	27.31	27.36	27.06	27.28	236779
2014-01-07	27.44	27.51	26.89	27.18	123243
2014-01-08	27.19	27.35	26.56	26.73	140871
2014-01-09	26.77	26.81	26.23	26.43	128946
2014-01-10	26.40	26.50	25.93	26.13	172732
2014-01-13	26.13	26.20	25.38	25.76	265438
2014-01-14	25.87	26.06	25.63	26.06	106563
2014-01-15	26.19	26.45	26.10	26.33	119523
2014-01-16	26.39	26.48	26.04	26.12	89786
2014-01-17	26.06	26.17	25.96	26.01	89293
2014-01-21	26.09	26.75	26.05	26.63	171886
2014-01-22	26.72	26.94	26.56	26.63	86860
2014-01-23	26.54	26.71	26.31	26.37	118008
2014-01-24	26.34	26.43	26.00	26.04	131995
2014-01-27	26.00	26.31	25.73	25.79	140023
2014-01-28	25.75	25.99	25.57	25.83	160400
2014-01-29	25.52	25.94	25.03	25.17	181126
2014-01-30	25.30	25.60	25.26	25.47	83832
2014-01-31	25.25	25.55	25.11	25.40	153114
2014-02-03	25.42	25.43	24.29	24.60	288203
2014-02-04	24.76	25.19	24.53	24.85	186321
2014-02-05	24.92	25.39	24.37	24.61	205690
2014-02-06	24.74	25.39	24.74	25.09	137861
2014-02-07	25.20	25.36	24.90	25.00	97618
2014-02-10	24.90	24.90	24.41	24.71	154844
2014-02-11	24.65	25.28	24.65	25.15	111061
2014-02-12	25.15	25.43	25.07	25.16	79738
2014-02-13	25.16	25.80	24.57	25.75	135648
2014-02-14	25.75	26.00	25.30	25.91	125052
2014-02-18	26.01	26.60	25.89	26.04	145919
2014-02-19	26.00	26.04	25.32	25.33	131094
2014-02-20	25.44	25.56	25.30	25.38	104680
2014-02-21	25.50	25.71	25.41	25.47	124617
2014-02-24	25.50	26.00	25.50	25.75	110437
2014-02-25	25.64	25.69	25.26	25.35	112870
2014-02-26	25.35	25.52	25.24	25.46	99655
2014-02-27	25.36	25.55	25.24	25.49	114387
2014-02-28	25.40	25.87	25.36	25.49	130978
2014-03-03	25.16	25.43	25.00	25.38	127841
2014-03-04	25.67	26.72	25.62	26.60	306742
2014-03-05	26.64	26.83	26.60	26.69	172462
2014-03-06	26.81	27.00	26.80	26.89	96740
2014-03-07	27.01	27.17	26.71	26.80	97381
2014-03-10	26.75	26.90	26.60	26.80	74271
2014-03-11	26.95	26.95	26.27	26.48	87186
2014-03-12	26.39	26.58	26.11	26.52	116926
2014-03-13	26.67	26.91	26.32	26.41	137071
2014-03-14	26.40	26.62	26.30	26.36	75466
2014-03-17	26.52	26.73	26.39	26.44	41054
2014-03-18	26.50	26.63	26.29	26.49	65655
2014-03-19	26.58	26.70	26.27	26.38	65386
2014-03-20	26.34	26.66	26.27	26.55	59023
2014-03-21	26.73	26.81	26.42	26.49	153700
2014-03-24	26.66	26.81	26.45	26.51	194003
2014-03-25	26.68	26.85	26.56	26.70	100824
2014-03-26	26.70	27.00	26.50	26.51	120821
2014-03-27	26.50	26.72	26.24	26.24	124077
2014-03-28	26.25	26.36	26.02	26.11	133355
2014-03-31	26.25	26.52	26.13	26.41	188699
2014-04-01	26.42	26.89	26.42	26.75	178814
2014-04-02	26.85	27.10	26.78	27.07	128201
2014-04-03	27.15	27.18	26.95	27.06	97402
2014-04-04	27.33	27.39	26.81	26.82	152980
2014-04-07	26.82	26.89	26.42	26.53	115084
2014-04-08	26.46	26.61	26.10	26.13	131456
2014-04-09	26.17	26.37	25.77	25.98	196397
2014-04-10	25.94	26.13	25.86	25.90	164670
2014-04-11	25.77	26.23	25.72	26.12	198720
2014-04-14	26.38	26.45	25.89	26.12	93848
2014-04-15	26.10	26.22	25.54	25.75	177645
2014-04-16	25.95	26.49	25.81	26.29	129832
2014-04-17	26.29	26.49	26.12	26.33	84251
2014-04-21	26.42	29.36	26.28	26.64	268008
2014-04-22	26.64	27.10	26.60	26.91	76390
2014-04-23	26.98	27.34	26.66	26.68	130308
2014-04-24	26.42	26.55	25.70	25.83	212610
2014-04-25	25.81	26.01	25.71	25.83	143903
2014-04-28	25.87	26.10	25.47	25.59	132688
2014-04-29	25.78	25.88	25.40	25.45	152364
2014-04-30	25.39	25.92	25.33	25.72	132737
2014-05-01	25.75	25.85	25.27	25.50	117715
2014-05-02	25.58	26.00	25.56	25.75	158125
2014-05-05	25.56	25.82	24.90	25.55	191550
2014-05-06	25.52	25.71	25.16	25.26	134996
2014-05-07	25.25	25.75	25.05	25.71	153253
2014-05-08	25.73	25.95	25.40	25.60	107634
2014-05-09	25.47	25.82	25.47	25.78	73911
2014-05-12	25.89	26.48	25.88	26.31	128079
2014-05-13	26.31	26.44	26.20	26.26	129079
2014-05-14	26.30	26.30	25.58	25.70	132447
2014-05-15	25.68	25.83	25.25	25.47	128392
2014-05-16	25.47	25.65	25.24	25.63	84012
2014-05-19	25.55	25.78	25.48	25.75	99907
2014-05-20	25.75	25.75	25.27	25.54	135975
2014-05-21	25.67	25.95	25.50	25.85	148358
2014-05-22	25.93	26.29	25.86	26.28	99442
2014-05-23	26.32	26.50	26.15	26.38	94570
2014-05-27	26.50	26.87	26.49	26.82	167144
2014-05-28	26.82	27.08	26.77	26.91	142285
2014-05-29	27.01	27.03	26.63	26.83	138884
2014-05-30	26.90	27.05	26.71	26.74	92757
2014-06-02	26.76	26.93	26.44	26.85	75234
2014-06-03	26.83	27.10	26.81	26.98	140999
2014-06-04	26.99	27.17	26.93	27.09	68657
2014-06-05	27.15	28.05	27.07	27.89	219562
2014-06-06	27.90	28.18	27.65	28.08	176530
2014-06-09	28.01	28.68	28.01	28.44	246386
2014-06-10	28.31	28.47	28.05	28.24	101119
2014-06-11	28.20	28.34	28.00	28.01	80014
2014-06-12	28.03	28.10	27.82	28.02	118189
2014-06-13	28.10	28.33	27.96	28.17	147911
2014-06-16	28.09	29.00	28.00	28.96	443729
2014-06-17	28.96	29.33	28.85	28.99	214585
2014-06-18	28.99	29.00	28.42	28.75	121173
2014-06-19	28.75	29.19	28.75	29.10	130586
2014-06-20	29.03	29.07	28.88	28.96	168009
2014-06-23	28.91	28.96	28.45	28.83	108873
2014-06-24	28.73	29.24	28.70	28.71	105266
2014-06-25	28.66	28.87	28.46	28.81	83714
2014-06-26	28.88	28.99	28.62	28.97	92790
2014-06-27	28.79	29.63	28.79	29.57	235869
2014-06-30	29.61	29.81	29.33	29.67	195761
2014-07-01	29.77	30.57	29.68	30.12	259355
2014-07-02	30.20	30.58	29.78	30.35	253709
2014-07-03	30.50	30.79	30.41	30.57	48097
2014-07-07	30.55	30.55	30.07	30.20	103350
2014-07-08	30.19	30.20	29.70	29.92	136716
2014-07-09	30.00	30.39	29.97	30.09	94678
2014-07-10	29.86	30.09	29.63	29.95	118487
2014-07-11	29.84	30.36	29.84	30.34	96812
2014-07-14	30.60	30.71	30.35	30.43	181826
2014-07-15	29.48	30.37	29.33	30.25	155317
2014-07-16	30.40	30.40	29.93	30.13	161785
2014-07-17	29.93	30.22	29.92	30.04	178606
2014-07-18	30.00	30.21	29.90	30.10	242432
2014-07-21	30.03	30.16	29.87	30.07	161375
2014-07-22	30.13	30.29	30.06	30.20	137403
2014-07-23	30.00	30.32	29.73	30.06	189915
2014-07-24	29.95	30.09	29.76	29.86	222452
2014-07-25	29.79	30.03	29.71	30.01	204194
2014-07-28	30.10	30.19	29.79	30.08	159284
2014-07-29	30.18	30.27	29.81	29.89	118041
2014-07-30	30.00	30.35	29.72	30.25	236152
2014-07-31	29.95	29.95	29.54	29.69	319095
2014-08-01	29.74	29.77	29.31	29.51	177413
2014-08-04	29.55	29.68	29.25	29.61	187971
2014-08-05	29.58	29.73	29.40	29.57	138216
2014-08-06	29.46	29.75	29.41	29.59	109270
2014-08-07	29.71	29.79	29.55	29.74	167177
2014-08-08	29.71	29.96	29.60	29.92	152136
2014-08-11	30.00	30.32	30.00	30.19	156245
2014-08-12	30.17	30.31	30.08	30.28	86348
2014-08-13	30.38	30.88	30.28	30.82	177975
2014-08-14	30.85	31.10	30.78	31.09	79562
2014-08-15	31.32	31.32	30.94	31.13	124114
2014-08-18	31.32	31.86	31.25	31.85	85014
2014-08-19	31.87	32.08	31.77	31.90	154519
2014-08-20	31.83	32.24	31.43	32.07	256157
2014-08-21	32.18	33.00	32.06	32.84	166285
2014-08-22	32.88	33.03	32.34	32.35	85176
2014-08-25	32.43	32.63	32.22	32.37	102040
2014-08-26	32.50	32.89	32.43	32.67	125202
2014-08-27	32.71	32.82	32.27	32.37	94091
2014-08-28	32.10	32.28	31.84	31.95	127130
2014-08-29	32.01	32.24	31.95	32.11	87863
2014-09-02	32.19	32.46	32.13	32.37	85496
2014-09-03	32.43	32.51	32.01	32.09	117812
2014-09-04	32.24	32.48	32.04	32.09	432994
2014-09-05	31.94	32.62	31.94	32.58	155558
2014-09-08	32.64	33.30	32.59	33.05	186031
2014-09-09	33.05	33.48	32.86	33.34	245314
2014-09-10	33.47	34.36	33.35	34.01	192173
2014-09-11	33.96	34.90	33.45	34.41	254787
2014-09-12	34.50	34.74	33.67	33.72	91005
2014-09-15	33.75	33.94	33.19	33.43	169093
2014-09-16	33.40	33.62	32.97	33.07	128014
2014-09-17	33.02	33.34	32.82	32.97	105448
2014-09-18	33.06	33.56	33.05	33.27	103021
2014-09-19	33.23	33.40	32.38	32.40	149537
2014-09-22	32.35	32.40	31.99	32.10	96445
2014-09-23	31.89	32.00	31.24	31.25	163215
2014-09-24	31.33	31.61	31.15	31.58	137188
2014-09-25	31.51	31.58	31.05	31.05	105171
2014-09-26	31.07	31.37	30.98	31.17	99745
2014-09-29	30.97	31.25	30.59	30.89	100705
2014-09-30	30.95	30.98	30.63	30.68	185247
2014-10-01	30.54	30.65	30.03	30.25	140535
2014-10-02	30.34	30.48	30.10	30.32	92107
2014-10-03	30.62	30.62	30.44	30.49	85677
2014-10-06	30.68	30.78	30.32	30.35	134856
2014-10-07	30.11	30.42	29.83	29.85	133756
2014-10-08	29.77	30.29	29.38	30.19	174437
2014-10-09	30.20	30.31	29.52	29.64	161179
2014-10-10	29.49	30.25	29.49	29.94	143637
2014-10-13	29.92	30.42	29.92	30.12	101196
2014-10-14	30.23	30.55	30.08	30.31	159658
2014-10-15	30.00	30.84	29.46	30.79	214125
2014-10-16	30.45	30.76	30.08	30.44	123492
2014-10-17	30.77	30.77	30.18	30.43	130965
2014-10-20	30.47	31.46	30.44	31.10	231462
2014-10-21	31.19	31.68	31.19	31.64	135211
2014-10-22	31.70	31.74	31.05	31.09	116073
2014-10-23	31.13	31.42	30.65	30.98	109511
2014-10-24	31.02	31.24	30.88	30.97	100451
2014-10-27	30.86	31.58	30.84	31.56	106277
2014-10-28	31.65	32.63	31.54	32.62	194623
2014-10-29	32.65	32.71	32.03	32.46	134935
2014-10-30	32.51	33.40	32.42	33.25	96243
2014-10-31	33.57	33.80	33.38	33.64	117529
2014-11-03	33.71	33.94	33.31	33.72	90887
2014-11-04	33.73	34.26	33.65	34.20	102692
2014-11-05	34.42	34.53	33.68	33.74	101664
2014-11-06	33.59	34.11	33.55	33.69	85954
2014-11-07	33.62	33.80	33.08	33.21	140001
2014-11-10	33.15	33.50	32.96	33.18	112057
2014-11-11	33.20	33.45	32.86	33.29	150504
2014-11-12	33.06	33.56	32.98	33.49	85949
2014-11-13	33.53	33.53	33.24	33.51	22808
2014-11-14	33.55	33.61	33.27	33.27	55079
2014-11-17	33.25	33.35	32.43	32.43	73577
2014-11-18	32.38	32.76	32.14	32.14	113924
2014-11-19	32.01	32.35	31.40	31.91	96892
2014-11-20	31.81	32.25	31.81	32.22	65046
2014-11-21	32.68	32.87	32.19	32.26	86290
2014-11-24	32.25	33.30	32.25	33.28	91490
2014-11-25	33.28	33.69	33.18	33.27	82517
2014-11-26	33.31	33.37	32.88	32.99	59009
2014-11-28	33.11	33.11	32.17	32.19	61582
2014-12-01	31.94	32.13	31.50	31.72	66601
2014-12-02	31.86	32.28	31.76	32.17	70027
2014-12-03	32.10	32.73	32.05	32.61	69697
2014-12-04	32.49	32.64	31.83	32.26	81299
2014-12-05	32.25	33.04	32.25	32.73	90465
2014-12-08	32.52	33.27	31.88	32.21	123893
2014-12-09	31.79	32.91	31.66	32.42	152486
2014-12-10	32.45	32.74	31.52	31.52	126521
2014-12-11	31.46	32.05	31.35	31.69	146465
2014-12-12	31.39	31.71	31.01	31.03	104448
2014-12-15	31.15	31.62	30.51	30.57	117842
2014-12-16	30.47	30.72	30.05	30.08	228989
2014-12-17	30.03	30.98	30.01	30.79	219945
2014-12-18	31.21	31.22	30.81	30.99	159125
2014-12-19	30.96	31.43	30.67	30.74	229865
2014-12-22	30.84	31.15	30.70	30.99	154903
2014-12-23	31.25	31.57	30.97	31.15	123282
2014-12-24	31.20	31.39	31.11	31.27	79531
2014-12-26	31.49	31.58	31.29	31.45	91688
2014-12-29	31.59	32.05	31.42	31.70	77233
2014-12-30	31.78	31.88	31.26	31.30	98225
2014-12-31	30.97	31.33	30.02	30.10	216389
2015-01-02	30.20	30.46	29.78	30.13	148362
2015-01-05	29.86	29.95	29.15	29.52	163289
2015-01-06	29.75	29.79	29.12	29.26	172718
2015-01-07	29.59	29.61	29.07	29.24	126231
2015-01-08	29.37	29.63	29.13	29.35	231661
2015-01-09	29.30	29.38	28.87	28.92	169260
2015-01-12	28.99	28.99	28.36	28.75	231156
2015-01-13	29.01	29.29	27.33	27.59	460017
2015-01-14	27.19	27.80	27.13	27.54	254883
2015-01-15	27.47	27.68	26.66	27.04	630709
2015-01-16	26.99	27.25	26.95	27.18	249576
2015-01-20	27.18	27.84	27.00	27.81	527813
2015-01-21	27.92	28.35	27.66	28.26	224787
2015-01-22	28.50	29.28	28.48	29.05	303084
2015-01-23	29.05	29.05	28.22	28.42	192449
2015-01-26	28.31	28.42	28.02	28.10	153424
2015-01-27	28.00	28.33	27.91	28.18	172581
2015-01-28	28.29	28.36	27.53	27.55	102102
2015-01-29	27.60	27.94	27.47	27.94	182530
2015-01-30	27.65	28.07	27.57	27.87	270937
2015-02-02	27.94	28.72	27.81	28.58	181835
2015-02-03	28.81	29.36	28.81	28.92	106697
2015-02-04	28.75	29.03	28.44	28.47	118444
2015-02-05	28.56	29.32	28.56	29.17	102490
2015-02-06	29.27	29.75	29.16	29.30	92830
2015-02-09	29.19	29.47	29.02	29.26	90103
2015-02-10	29.50	29.51	29.11	29.25	119753
2015-02-11	29.32	32.18	29.15	32.09	378286
2015-02-12	32.37	32.37	31.08	31.26	326616
2015-02-13	31.34	31.82	31.12	31.77	164724
2015-02-17	31.80	31.80	31.26	31.38	131115
2015-02-18	31.34	31.60	31.27	31.44	97468
2015-02-19	31.34	31.57	30.82	31.17	128220
2015-02-20	31.04	31.47	30.94	31.40	105298
2015-02-23	31.31	31.49	30.93	31.11	139388
2015-02-24	31.07	31.39	30.94	31.11	153865
2015-02-25	30.99	31.23	30.81	30.97	130681
2015-02-26	31.04	31.21	30.91	31.19	115835
2015-02-27	31.14	31.67	31.06	31.45	97367
2015-03-02	31.53	31.94	30.89	30.94	224863
2015-03-03	30.90	31.57	30.82	31.43	112549
2015-03-04	31.41	31.87	30.97	31.60	222564
2015-03-05	31.63	31.66	31.29	31.54	82828
2015-03-06	31.56	32.13	31.31	31.47	211680
2015-03-09	31.43	32.13	31.43	31.78	310925
2015-03-10	31.67	31.79	31.21	31.38	176580
2015-03-11	31.44	32.29	31.40	32.24	333437
2015-03-12	32.50	32.96	32.40	32.49	237272
2015-03-13	32.50	32.91	32.34	32.76	167134
2015-03-16	32.85	32.85	32.34	32.42	119004
2015-03-17	32.25	32.71	32.09	32.59	146565
2015-03-18	32.46	32.86	32.46	32.63	107518
2015-03-19	32.52	32.87	32.36	32.65	172768
2015-03-20	32.93	33.10	32.76	33.05	294468
2015-03-23	33.00	33.34	32.64	32.67	314640
2015-03-24	32.67	32.96	32.67	32.72	145205
2015-03-25	32.67	32.79	32.41	32.49	132922
2015-03-26	32.50	32.71	32.34	32.66	126674
2015-03-27	32.60	32.72	32.50	32.62	77217
2015-03-30	32.79	33.19	32.70	32.81	91204
2015-03-31	32.74	33.15	32.52	32.79	166104
2015-04-01	32.73	34.38	32.55	34.06	224486
2015-04-02	34.17	34.49	34.04	34.12	119140
2015-04-06	33.87	34.28	33.72	34.06	61872
2015-04-07	34.09	34.13	33.55	33.74	96848
2015-04-08	33.75	33.80	33.16	33.17	138711
2015-04-09	33.13	33.47	32.96	33.36	220322
2015-04-10	33.51	33.99	33.38	33.77	99515
2015-04-13	33.78	34.09	33.48	33.52	88663
2015-04-14	33.44	33.47	33.20	33.34	124531
2015-04-15	33.37	33.73	33.30	33.70	112331
2015-04-16	33.81	33.88	33.38	33.78	79853
2015-04-17	33.56	33.56	31.80	32.18	412235
2015-04-20	31.74	31.78	31.16	31.47	316124
2015-04-21	31.42	31.59	31.26	31.40	158745
2015-04-22	31.49	31.53	30.90	31.30	156041
2015-04-23	31.02	31.56	30.84	31.39	149272
2015-04-24	31.50	31.50	31.17	31.29	118218
2015-04-27	31.50	31.85	31.39	31.49	154616
2015-04-28	31.47	31.80	31.41	31.73	116580
2015-04-29	31.62	32.14	31.30	31.60	90200
2015-04-30	31.56	32.02	31.16	31.77	205021
2015-05-01	31.93	33.15	31.88	32.20	280238
2015-05-04	32.30	32.30	32.02	32.17	103611
2015-05-05	32.17	32.32	31.01	31.30	227210
2015-05-06	31.42	31.87	31.20	31.85	201011
2015-05-07	31.90	32.35	31.59	32.07	114009
2015-05-08	32.35	32.35	31.56	31.60	110297
2015-05-11	31.68	31.84	31.59	31.63	77750
2015-05-12	31.50	31.75	31.25	31.64	94749
2015-05-13	31.65	31.90	31.42	31.46	112665
2015-05-14	31.50	32.03	31.48	31.79	115220
2015-05-15	31.71	31.85	31.09	31.29	100949
2015-05-18	31.19	31.36	30.86	30.91	210253
2015-05-19	30.98	31.06	30.72	30.93	117445
2015-05-20	30.91	31.16	30.72	30.85	95735
2015-05-21	30.80	31.14	30.56	30.76	81156
2015-05-22	30.63	30.99	30.61	30.72	85180
2015-05-26	30.56	30.63	30.02	30.29	104840
2015-05-27	30.43	30.51	30.03	30.46	90820
2015-05-28	30.28	30.62	30.07	30.57	70824
2015-05-29	30.52	30.64	29.97	30.33	79129
2015-06-01	30.53	30.53	29.83	30.18	120025
2015-06-02	30.07	30.99	29.94	30.88	144649
2015-06-03	30.95	31.38	30.81	31.20	94828
2015-06-04	31.11	31.18	30.62	30.89	86701
2015-06-05	30.87	31.07	30.73	30.92	74293
2015-06-08	30.89	31.09	30.80	30.80	62931
2015-06-09	30.75	31.60	30.22	31.19	110567
2015-06-10	31.44	31.86	31.36	31.50	157716
2015-06-11	31.44	31.70	31.38	31.61	56431
2015-06-12	31.55	31.79	31.31	31.56	191155
2015-06-15	31.34	31.59	30.45	31.46	138888
2015-06-16	31.59	31.73	31.41	31.55	125470
2015-06-17	31.76	32.00	31.26	31.33	116331
2015-06-18	31.50	31.97	31.29	31.78	140694
2015-06-19	31.69	31.81	31.51	31.60	161234
2015-06-22	31.79	31.96	31.69	31.71	74248
2015-06-23	31.83	32.61	31.83	32.59	207684
2015-06-24	32.62	33.54	32.36	33.10	190927
2015-06-25	33.13	33.20	32.67	33.11	106613
2015-06-26	33.17	33.51	32.98	33.18	233066
2015-06-29	32.96	32.96	31.83	31.85	150363
2015-06-30	32.19	32.36	31.85	32.18	162826
2015-07-01	32.51	32.72	32.19	32.40	128231
2015-07-02	32.45	32.45	32.00	32.25	124506
2015-07-06	31.96	32.21	31.70	32.02	89396
2015-07-07	31.98	31.98	31.18	31.50	220752
2015-07-08	31.20	31.33	30.93	31.15	152739
2015-07-09	31.34	31.37	30.86	31.03	150001
2015-07-10	31.28	31.35	30.74	31.13	258300
2015-07-13	31.23	31.35	31.10	31.15	216677
2015-07-14	31.09	32.13	31.03	32.01	173104
2015-07-15	30.10	30.70	27.31	28.19	1279344
2015-07-16	28.16	29.00	27.90	28.67	462467
2015-07-17	28.63	28.66	28.02	28.45	382773
2015-07-20	28.41	28.42	27.90	28.05	270008
2015-07-21	28.01	28.47	27.90	28.35	230766
2015-07-22	28.49	28.50	28.00	28.21	197382
2015-07-23	27.94	28.36	27.82	28.22	241960
2015-07-24	28.10	28.26	27.93	27.93	221847
2015-07-27	27.83	27.88	27.21	27.35	173970
2015-07-28	27.38	27.44	26.36	26.56	351441
2015-07-29	26.54	27.26	26.53	27.05	252561
2015-07-30	27.02	27.02	26.59	26.70	129344
2015-07-31	26.73	27.57	26.70	27.52	228779
2015-08-03	27.53	27.56	26.95	27.01	146502
2015-08-04	27.00	27.04	26.40	26.48	128190
2015-08-05	26.64	26.81	26.26	26.40	156842
2015-08-06	26.40	26.66	26.27	26.58	112389
2015-08-07	26.44	26.84	26.14	26.19	97132
2015-08-10	26.23	26.87	26.23	26.59	144008
2015-08-11	26.38	26.52	26.08	26.16	152834
2015-08-12	26.02	26.19	25.35	25.56	172646
2015-08-13	25.58	25.80	25.28	25.61	115399
2015-08-14	25.53	26.03	25.49	25.96	90138
2015-08-17	25.79	26.33	25.56	26.20	133396
2015-08-18	26.15	26.33	26.10	26.12	76253
2015-08-19	25.95	25.99	25.53	25.69	91951
2015-08-20	25.69	25.69	25.04	25.20	140782
2015-08-21	24.89	25.37	24.60	25.04	138409
2015-08-24	23.99	24.83	23.25	23.88	219882
2015-08-25	24.54	24.54	23.28	23.37	199730
2015-08-26	23.86	24.20	23.51	24.20	257707
2015-08-27	24.51	25.08	24.37	24.83	182967
2015-08-28	24.78	24.96	24.52	24.74	94806
2015-08-31	24.66	24.99	24.50	24.65	125103
2015-09-01	24.28	24.61	23.90	24.00	179342
2015-09-02	24.29	24.37	24.01	24.10	117542
2015-09-03	24.25	24.69	24.15	24.22	185599
2015-09-04	23.91	24.14	23.01	23.38	191555
2015-09-08	23.84	24.24	23.39	23.53	223287
2015-09-09	23.72	24.29	23.61	23.93	185984
2015-09-10	23.88	24.69	23.83	24.66	153635
2015-09-11	24.51	24.82	24.39	24.57	125005
2015-09-14	24.62	24.84	24.45	24.56	94202
2015-09-15	24.63	25.00	24.58	24.97	83767
2015-09-16	24.97	25.43	24.87	25.25	107260
2015-09-17	25.20	25.39	24.80	24.93	119250
2015-09-18	24.53	24.79	24.23	24.53	169176
2015-09-21	24.65	25.15	24.65	24.83	122089
2015-09-22	24.48	24.74	24.31	24.70	122402
2015-09-23	24.79	24.95	24.16	24.25	123343
2015-09-24	24.06	24.20	23.70	23.87	181124
2015-09-25	23.89	24.13	23.59	23.66	174123
2015-09-28	23.61	23.62	23.26	23.28	145092
2015-09-29	23.27	23.29	22.87	23.04	148667
2015-09-30	23.23	23.43	22.95	23.15	298978
2015-10-01	23.26	23.44	22.73	22.94	232441
2015-10-02	22.55	23.03	22.16	23.00	254482
2015-10-05	23.22	24.59	23.19	24.48	231062
2015-10-06	24.29	25.11	24.29	24.48	206328
2015-10-07	24.63	25.00	24.46	24.62	158093
2015-10-08	24.53	24.66	24.24	24.57	177745
2015-10-09	24.65	24.94	24.55	24.57	127053
2015-10-12	24.62	25.44	24.54	25.24	172379
2015-10-13	25.15	25.75	24.77	24.84	197017
2015-10-14	26.00	26.98	25.64	25.82	361697
2015-10-15	25.93	27.23	25.55	27.20	356129
2015-10-16	27.35	27.50	26.95	27.32	205311
2015-10-19	27.19	27.67	27.00	27.05	162431
2015-10-20	26.94	27.06	26.82	26.98	233180
2015-10-21	26.88	27.19	26.31	26.33	240132
2015-10-22	26.18	27.13	26.18	27.11	306918
2015-10-23	27.25	27.79	27.20	27.51	245844
2015-10-26	27.59	27.80	27.44	27.51	235411
2015-10-27	27.35	27.42	26.56	26.79	200523
2015-10-28	26.77	27.70	26.77	27.63	205020
2015-10-29	27.40	27.67	27.20	27.29	109599
2015-10-30	27.26	27.40	26.84	27.03	143673
2015-11-02	27.08	27.44	26.88	27.27	93744
2015-11-03	27.18	27.50	27.18	27.32	71863
2015-11-04	27.35	27.50	27.04	27.49	150964
2015-11-05	27.51	27.75	27.36	27.46	97080
2015-11-06	27.64	27.77	27.36	27.61	97249
2015-11-09	27.65	27.71	26.89	27.35	119620
2015-11-10	27.25	27.48	27.02	27.36	100144
2015-11-11	27.43	27.72	27.19	27.52	112984
2015-11-12	27.11	27.61	27.05	27.27	126533
2015-11-13	27.10	27.34	27.01	27.27	148487
2015-11-16	27.17	27.41	26.71	27.40	144079
2015-11-17	27.47	27.68	27.10	27.51	182568
2015-11-18	27.51	28.23	27.46	28.09	277129
2015-11-19	28.09	28.49	27.77	27.87	196029
2015-11-20	28.06	28.79	28.06	28.72	267428
2015-11-23	28.70	28.85	28.51	28.58	86059
2015-11-24	28.41	28.55	28.02	28.17	176101
2015-11-25	28.12	28.15	27.73	27.99	80621
2015-11-27	27.95	28.10	27.52	27.80	39744
2015-11-30	27.79	27.85	27.40	27.76	133500
2015-12-01	27.94	28.36	27.79	28.30	184475
2015-12-02	28.30	28.49	27.93	28.13	123297
2015-12-03	28.30	28.55	27.93	28.12	146633
2015-12-04	28.09	28.17	27.71	27.79	112161
2015-12-07	27.67	27.67	26.62	26.77	173434
2015-12-08	26.50	26.67	26.15	26.21	73146
2015-12-09	26.10	26.37	25.87	26.13	182500
2015-12-10	26.03	26.66	25.81	26.64	122261
2015-12-11	25.93	26.56	25.93	26.05	134158
2015-12-14	26.12	26.12	25.13	25.72	127930
2015-12-15	25.86	26.16	25.56	25.92	237140
2015-12-16	25.87	26.29	25.71	26.13	191816
2015-12-17	26.14	26.46	25.90	26.15	102721
2015-12-18	25.98	26.19	25.55	25.64	189580
2015-12-21	25.72	25.86	25.00	25.29	152202
2015-12-22	25.30	25.93	25.01	25.91	100757
2015-12-23	26.12	26.55	26.12	26.29	101385
2015-12-24	26.26	26.52	26.13	26.32	37380
2015-12-28	26.13	26.40	25.83	26.05	76801
2015-12-29	26.22	26.53	26.14	26.47	83742
2015-12-30	26.41	26.41	26.00	26.08	98941
2015-12-31	25.98	26.18	25.63	25.93	258243
2016-01-04	25.28	25.60	25.01	25.18	127022
2016-01-05	25.14	25.25	24.99	25.10	74873
2016-01-06	24.78	25.12	24.67	24.94	166393
2016-01-07	24.47	24.75	24.21	24.23	123269
2016-01-08	24.37	24.59	23.99	24.02	188309
2016-01-11	24.22	24.25	23.67	24.14	215568
2016-01-12	24.26	24.26	22.98	23.43	215058
2016-01-13	23.50	23.81	22.58	22.87	186533
2016-01-14	22.79	23.22	22.55	22.96	194112
2016-01-15	22.40	22.83	22.24	22.78	229599
2016-01-19	22.63	22.93	21.80	22.10	263305
2016-01-20	21.69	22.57	21.08	22.43	311251
2016-01-21	22.13	23.04	22.05	22.37	327218
2016-01-22	22.65	22.89	22.17	22.36	208721
2016-01-25	22.22	22.29	21.17	21.28	295784
2016-01-26	21.43	22.03	21.40	22.00	222777
2016-01-27	21.98	22.46	21.81	21.92	228654
2016-01-28	22.19	22.60	22.19	22.54	160589
2016-01-29	22.60	23.32	22.55	23.32	198230
2016-02-01	23.07	23.48	22.73	23.32	162517
2016-02-02	22.93	22.93	22.14	22.28	119057
2016-02-03	22.46	22.63	21.72	22.38	146730
2016-02-04	22.30	23.21	22.30	22.65	223415
2016-02-05	22.49	22.80	22.18	22.19	147640
2016-02-08	21.77	21.77	21.37	21.70	112807
2016-02-09	21.26	21.55	21.11	21.11	170368
2016-02-10	21.26	21.55	20.85	20.87	113099
2016-02-11	20.39	20.60	19.96	20.38	142902
2016-02-12	20.74	21.14	20.52	20.94	138893
2016-02-16	21.18	21.46	20.92	21.25	113236
2016-02-17	21.39	21.50	20.99	21.04	233791
2016-02-18	20.30	21.39	20.00	20.56	337835
2016-02-19	20.50	20.81	19.63	20.50	300788
2016-02-22	20.65	21.50	20.56	21.35	421199
2016-02-23	21.33	21.36	20.89	21.10	247217
2016-02-24	20.79	21.42	20.38	21.35	206048
2016-02-25	21.37	21.68	21.26	21.40	209981
2016-02-26	21.59	22.14	21.59	21.72	201290
2016-02-29	21.69	21.69	21.35	21.37	193556
2016-03-01	21.55	22.43	21.55	22.31	296070
2016-03-02	22.30	22.77	22.24	22.69	248370
2016-03-03	22.77	22.87	22.55	22.81	96050
2016-03-04	22.92	23.41	22.89	23.11	180080
2016-03-07	22.95	23.27	22.90	23.05	144702
2016-03-08	22.93	23.05	22.66	22.83	238318
2016-03-09	22.98	23.68	22.98	23.29	349975
2016-03-10	23.36	23.45	22.51	22.58	252788
2016-03-11	22.80	22.97	22.14	22.42	300068
2016-03-14	22.58	24.13	22.36	23.77	732377
2016-03-15	23.51	23.62	23.23	23.41	216303
2016-03-16	23.29	23.94	23.21	23.66	221093
2016-03-17	23.69	24.84	23.25	24.63	297628
2016-03-18	24.77	25.07	24.24	24.47	1117149
2016-03-21	24.35	24.48	23.83	24.21	201553
2016-03-22	24.03	24.23	23.79	23.91	160038
2016-03-23	23.79	23.94	22.96	23.11	233792
2016-03-24	22.89	23.59	22.65	23.55	175902
2016-03-28	23.60	23.84	23.29	23.62	132204
2016-03-29	23.44	23.85	23.04	23.81	117134
2016-03-30	23.99	24.45	23.88	24.42	172364
2016-03-31	24.36	24.50	24.00	24.22	149055
2016-04-01	24.00	24.23	23.68	24.06	104216
2016-04-04	23.89	24.12	23.66	23.71	109768
2016-04-05	23.43	23.49	23.19	23.22	84373
2016-04-06	23.15	23.22	22.57	22.80	118775
2016-04-07	22.68	22.70	21.95	22.12	194146
2016-04-08	22.20	22.74	22.02	22.16	221353
2016-04-11	22.71	23.25	22.56	22.76	251037
2016-04-12	22.87	23.58	22.87	23.51	124988
2016-04-13	23.63	24.15	23.54	24.14	270702
2016-04-14	24.20	25.65	24.08	25.58	261439
2016-04-15	25.58	25.79	25.03	25.18	145100
2016-04-18	24.87	25.23	24.72	24.91	228810
2016-04-19	25.00	25.96	24.97	25.80	283848
2016-04-20	25.59	26.17	25.59	25.57	170143
2016-04-21	25.83	25.88	25.54	25.54	176986
2016-04-22	25.43	26.00	25.43	25.77	131064
2016-04-25	25.77	25.77	25.12	25.26	107971
2016-04-26	25.30	25.93	25.18	25.87	142151
2016-04-27	25.84	26.39	25.52	25.94	272842
2016-04-28	25.60	26.26	25.50	25.83	133954
2016-04-29	25.76	26.06	25.43	25.86	180392
2016-05-02	25.90	25.97	25.58	25.69	94552
2016-05-03	25.28	25.33	24.95	25.28	162214
2016-05-04	24.97	25.62	24.97	25.21	124732
2016-05-05	25.43	25.92	25.17	25.37	218714
2016-05-06	25.20	25.74	25.20	25.64	110553
2016-05-09	25.56	25.81	25.38	25.55	106890
2016-05-10	25.80	26.23	25.59	25.98	101588
2016-05-11	25.93	26.04	25.65	25.90	204232
2016-05-12	25.86	26.36	25.73	25.95	159948
2016-05-13	25.81	26.06	25.54	25.70	123414
2016-05-16	25.66	26.00	25.54	25.79	114996
2016-05-17	25.78	25.80	25.06	25.20	140052
2016-05-18	25.16	25.89	25.10	25.62	206796
2016-05-19	25.50	25.53	25.02	25.49	212908
2016-05-20	25.65	25.84	25.52	25.79	184299
2016-05-23	25.74	25.84	25.32	25.51	168391
2016-05-24	25.93	25.93	25.55	25.84	112779
2016-05-25	26.00	26.54	25.89	26.17	134417
2016-05-26	26.47	26.47	25.96	26.33	152867
2016-05-27	26.28	26.50	26.20	26.44	68565
2016-05-31	26.51	26.78	26.12	26.68	196443
2016-06-01	26.52	26.87	26.03	26.84	127231
2016-06-02	26.84	27.22	26.79	27.18	232995
2016-06-03	27.08	27.36	26.84	27.30	145168
2016-06-06	27.30	27.64	27.13	27.52	121386
2016-06-07	27.56	27.64	27.28	27.32	132362
2016-06-08	27.37	27.76	27.26	27.57	177123
2016-06-09	27.31	27.34	26.97	27.24	123887
2016-06-10	26.81	27.12	26.77	26.89	167150
2016-06-13	26.71	26.90	26.12	26.62	321570
2016-06-14	26.47	26.83	26.09	26.30	186424
2016-06-15	26.50	26.70	26.20	26.36	118768
2016-06-16	26.05	26.53	25.84	26.43	135631
2016-06-17	26.50	26.85	26.33	26.57	392819
2016-06-20	27.02	27.36	26.87	26.89	128361
2016-06-21	27.00	27.29	26.66	27.17	138246
2016-06-22	26.97	27.29	26.76	26.76	308498
2016-06-23	27.16	27.40	26.95	27.07	283263
2016-06-24	25.81	26.50	25.38	25.70	341091
2016-06-27	25.30	25.46	24.54	24.61	203053
2016-06-28	24.93	25.47	24.75	25.22	161627
2016-06-29	25.49	26.12	25.38	26.05	106161
2016-06-30	26.01	26.52	25.95	26.50	147934
2016-07-01	26.66	26.66	26.22	26.47	82193
2016-07-05	26.17	26.22	25.85	26.08	85582
2016-07-06	26.00	26.43	25.93	26.21	94237
2016-07-07	26.27	26.48	26.10	26.29	110149
2016-07-08	26.61	27.01	26.51	26.65	221422
2016-07-11	26.80	27.16	26.80	26.97	80775
2016-07-12	27.36	27.81	27.27	27.63	145633
2016-07-13	27.61	27.77	27.49	27.67	102887
2016-07-14	27.96	28.11	27.76	27.86	197318
2016-07-15	28.05	28.22	27.67	28.10	190070
2016-07-18	28.00	28.23	27.68	28.04	131069
2016-07-19	27.86	28.32	27.86	28.15	184321
2016-07-20	28.18	28.54	28.05	28.39	103807
2016-07-21	28.49	28.95	28.41	28.72	277858
2016-07-22	28.82	29.25	28.75	29.08	119331
2016-07-25	28.87	28.98	28.39	28.49	208857
2016-07-26	27.47	27.82	26.83	27.23	257838
2016-07-27	27.25	27.89	27.22	27.46	162071
2016-07-28	27.34	27.68	27.14	27.56	71135
2016-07-29	27.46	27.73	27.29	27.32	148552
2016-08-01	26.93	27.25	26.75	26.84	141632
2016-08-02	26.69	27.02	26.60	26.64	82517
2016-08-03	26.54	27.12	26.54	26.98	93936
2016-08-04	26.95	27.10	26.61	26.90	147294
2016-08-05	27.14	27.84	27.13	27.71	133952
2016-08-08	27.79	28.17	27.69	27.90	111699
2016-08-09	27.91	28.02	27.84	27.93	58366
2016-08-10	28.02	28.02	27.65	27.74	93995
2016-08-11	27.78	28.16	27.70	27.88	90480
2016-08-12	27.72	27.96	27.50	27.88	119525
2016-08-15	28.01	28.10	27.84	27.95	99340
2016-08-16	27.93	28.00	27.66	27.80	92262
2016-08-17	27.80	28.07	27.74	27.89	111805
2016-08-18	27.96	28.05	27.80	28.03	116560
2016-08-19	28.02	28.19	27.90	28.01	125881
2016-08-22	27.85	28.07	27.67	27.75	112759
2016-08-23	27.86	28.29	27.86	28.26	128177
2016-08-24	28.31	28.40	28.06	28.29	95333
2016-08-25	28.29	28.75	28.20	28.67	121702
2016-08-26	28.55	28.89	28.29	28.64	122768
2016-08-29	28.69	28.90	28.51	28.62	91005
2016-08-30	28.73	28.86	28.50	28.84	63624
2016-08-31	28.90	28.99	28.58	28.89	117834
2016-09-01	28.94	28.98	28.52	28.73	95017
2016-09-02	28.79	28.96	28.62	28.88	101370
2016-09-06	28.91	28.98	28.67	28.96	106794
2016-09-07	28.85	29.34	28.82	29.15	130938
2016-09-08	29.13	29.35	29.04	29.26	137941
2016-09-09	28.87	29.11	28.65	28.67	86982
2016-09-12	28.68	29.09	28.32	29.06	144944
2016-09-13	28.76	28.76	28.07	28.26	244291
2016-09-14	28.38	28.65	28.18	28.29	103668
2016-09-15	28.31	28.65	28.07	28.49	82831
2016-09-16	28.40	28.59	28.13	28.41	229283
2016-09-19	28.67	29.02	28.08	28.13	128839
2016-09-20	28.34	28.41	28.05	28.06	102446
2016-09-21	28.30	28.54	28.02	28.16	101487
2016-09-22	28.48	28.80	28.36	28.76	138351
2016-09-23	28.64	28.64	28.34	28.39	91656
2016-09-26	28.10	28.41	27.56	27.65	213186
2016-09-27	27.60	28.30	27.52	28.30	88000
2016-09-28	28.41	28.71	28.15	28.45	96116
2016-09-29	28.36	28.69	27.89	27.90	74959
2016-09-30	28.18	28.41	28.09	28.18	112445
2016-10-03	28.05	28.18	27.78	27.84	70704
2016-10-04	27.83	28.25	27.59	27.80	100179
2016-10-05	28.04	28.39	27.90	28.12	89252
2016-10-06	28.15	28.35	27.82	28.23	68767
2016-10-07	28.30	28.33	27.90	28.04	58818
2016-10-10	28.17	28.80	28.17	28.73	103785
2016-10-11	28.66	28.93	28.31	28.44	92198
2016-10-12	28.47	28.62	28.27	28.51	46599
2016-10-13	28.30	28.30	27.87	28.14	63282
2016-10-14	28.43	28.53	27.99	28.17	63371
2016-10-17	28.14	28.35	28.14	28.21	54461
2016-10-18	28.61	28.82	28.35	28.62	85177
2016-10-19	28.79	29.55	28.74	29.24	185898
2016-10-20	27.50	27.52	25.17	27.04	540827
2016-10-21	26.85	27.69	26.75	27.50	361145
2016-10-24	27.81	28.05	27.65	27.74	258261
2016-10-25	27.72	28.08	27.56	27.64	173449
2016-10-26	27.36	27.66	27.03	26.65	156781
2016-10-27	26.86	27.34	26.86	27.20	142290
2016-10-28	27.27	27.27	26.74	27.05	154994
2016-10-31	27.11	27.30	26.94	26.97	132071
2016-11-01	27.02	27.02	26.10	26.20	164562
2016-11-02	26.03	26.34	25.90	26.27	238351
2016-11-03	26.40	26.86	26.40	26.65	188637
2016-11-04	26.63	26.86	26.53	26.78	121144
2016-11-07	27.39	27.69	27.07	27.55	119239
2016-11-08	27.39	27.90	27.03	27.59	87798
2016-11-09	26.60	27.76	26.60	27.49	279161
2016-11-10	27.66	28.51	27.66	28.07	223040
2016-11-11	27.65	28.75	27.34	28.68	203884
2016-11-14	28.89	29.49	28.35	28.48	207872
2016-11-15	28.40	28.73	28.09	28.65	127950
2016-11-16	28.36	29.06	28.35	28.93	130817
2016-11-17	28.79	29.01	28.41	28.43	199532
2016-11-18	28.42	28.90	28.40	28.88	98351
2016-11-21	29.07	29.12	28.53	28.69	110932
2016-11-22	28.85	29.13	28.57	28.79	160399
2016-11-23	28.70	28.94	28.55	28.55	186725
2016-11-25	28.63	28.91	28.59	28.90	72152
2016-11-28	28.89	29.02	28.42	28.47	144706
2016-11-29	28.65	28.90	28.41	28.46	167176
2016-11-30	28.81	29.00	28.48	28.48	144334
2016-12-01	28.71	28.91	28.31	28.48	117393
2016-12-02	28.45	28.46	28.12	28.19	92691
2016-12-05	28.39	28.78	28.35	28.47	124336
2016-12-06	28.46	29.11	28.46	29.05	134444
2016-12-07	29.10	29.55	28.73	29.45	133866
2016-12-08	29.71	29.84	29.22	29.38	221748
2016-12-09	29.34	30.13	29.18	30.08	122096
2016-12-12	30.08	30.28	29.09	29.10	211815
2016-12-13	29.23	29.92	29.15	29.74	151020
2016-12-14	29.33	29.74	29.31	29.48	93091
2016-12-15	29.65	30.36	29.52	30.34	184923
2016-12-16	30.50	30.51	29.73	30.50	321225
2016-12-19	29.74	29.74	28.69	29.07	229780
2016-12-20	29.10	29.88	29.10	29.45	151530
2016-12-21	29.48	29.48	28.96	29.06	105830
2016-12-22	28.75	29.02	28.38	28.46	156201
2016-12-23	28.44	29.05	28.36	28.76	60708
2016-12-27	28.93	29.05	28.80	28.89	50388
2016-12-28	28.98	29.20	28.81	29.19	81200
2016-12-29	29.17	29.38	29.10	29.29	53301
2016-12-30	29.39	29.48	29.20	29.44	86331
2017-01-03	29.94	30.00	29.45	29.96	156481
2017-01-04	30.00	30.42	29.90	30.37	99550
2017-01-05	30.34	30.34	28.94	29.35	200486
2017-01-06	29.33	29.60	29.19	29.26	82545
2017-01-09	29.14	29.19	28.80	28.83	108628
2017-01-10	28.88	29.40	28.88	29.30	74259
2017-01-11	29.10	29.36	28.97	29.36	69934
2017-01-12	29.25	29.25	28.65	28.87	89997
2017-01-13	29.13	29.54	29.02	29.20	77573
2017-01-17	29.04	29.25	28.64	28.69	128196
2017-01-18	28.83	28.89	28.56	28.74	71156
2017-01-19	28.90	28.90	28.40	28.52	112530
2017-01-20	28.01	28.25	26.93	27.36	300877
2017-01-23	27.10	27.15	26.95	27.11	314510
2017-01-24	27.21	27.89	27.21	27.78	123836
2017-01-25	27.92	28.19	27.52	27.96	123197
2017-01-26	27.97	28.19	27.91	28.02	107336
2017-01-27	28.03	28.16	27.82	28.03	159776
2017-01-30	27.53	27.53	27.16	27.27	140138
2017-01-31	27.12	27.36	26.99	27.20	114167
2017-02-01	27.35	27.85	27.23	27.61	217380
2017-02-02	27.40	27.51	26.93	27.14	118150
2017-02-03	27.30	27.60	27.21	27.43	146949
2017-02-06	27.33	27.33	26.73	26.93	135821
2017-02-07	26.95	27.49	26.93	27.41	121048
2017-02-08	27.25	27.25	26.81	27.11	86527
2017-02-09	27.34	27.82	27.22	27.42	132531
2017-02-10	27.57	27.85	27.54	27.84	59969
2017-02-13	28.03	28.34	27.86	28.03	117222
2017-02-14	28.06	28.32	27.86	28.29	95437
2017-02-15	28.33	28.57	28.14	28.56	87298
2017-02-16	28.25	28.60	28.17	28.41	106423
2017-02-17	27.49	27.49	26.25	27.04	626674
2017-02-21	27.03	27.77	27.01	27.69	200216
2017-02-22	27.88	28.59	27.79	28.45	289717
2017-02-23	28.30	28.50	28.00	28.44	123689
2017-02-24	28.34	28.37	28.00	28.23	94325
2017-02-27	28.44	28.44	28.13	28.27	122947
2017-02-28	28.17	28.38	27.99	28.13	176228
2017-03-01	28.47	28.79	28.26	28.58	205976
2017-03-02	28.43	28.73	28.39	28.51	134754
2017-03-03	28.55	28.76	28.24	28.45	210288
2017-03-06	28.39	28.48	28.12	28.34	172451
2017-03-07	28.35	28.43	27.94	28.03	329795
2017-03-08	28.08	28.34	27.89	27.91	185538
2017-03-09	27.84	28.22	27.84	27.93	216654
2017-03-10	28.05	28.11	27.61	27.66	225389
2017-03-13	27.51	27.63	27.04	27.05	471364
2017-03-14	27.05	27.39	26.80	27.22	271795
2017-03-15	27.42	27.50	26.61	26.71	391698
2017-03-16	26.86	27.22	26.34	26.51	364246
2017-03-17	26.52	27.57	26.30	27.16	1216875
2017-03-20	27.20	27.36	26.85	26.92	275205
2017-03-21	27.11	27.21	26.71	26.71	259201
2017-03-22	26.53	26.87	26.50	26.72	188355
2017-03-23	26.71	27.40	26.70	27.10	106709
2017-03-24	27.13	27.44	27.03	27.11	115932
2017-03-27	26.79	27.39	26.61	27.31	84832
2017-03-28	27.16	27.85	27.12	27.66	223378
2017-03-29	27.49	27.74	27.27	27.54	170670
2017-03-30	27.52	28.09	27.52	27.94	129613
2017-03-31	27.84	28.07	27.60	27.74	196240
2017-04-03	27.75	28.14	27.64	28.01	182177
2017-04-04	27.94	28.22	27.85	28.13	119087
2017-04-05	28.32	28.37	27.70	27.76	185869
2017-04-06	27.77	28.13	27.72	27.93	96698
2017-04-07	27.90	28.00	27.73	27.86	146824
2017-04-10	27.76	28.07	27.76	27.93	120672
2017-04-11	27.95	28.34	27.90	28.33	105274
2017-04-12	28.23	28.27	27.95	28.13	90305
2017-04-13	28.04	28.05	27.51	27.60	153708
2017-04-17	27.87	27.95	27.53	27.73	155413
2017-04-18	27.54	27.89	27.54	27.80	74377
2017-04-19	27.88	28.12	27.75	27.80	110972
2017-04-20	28.00	28.34	27.92	28.32	103382
2017-04-21	28.30	28.49	27.59	27.59	252166
2017-04-24	28.04	28.14	27.71	28.00	132378
2017-04-25	28.13	28.66	27.99	28.50	230541
2017-04-26	28.41	29.11	28.41	28.77	346898
2017-04-27	28.96	28.96	28.53	28.61	121236
2017-04-28	28.62	28.70	28.25	28.68	188067
2017-05-01	28.44	28.65	28.15	28.48	107249
2017-05-02	28.42	28.63	28.22	28.40	93163
2017-05-03	28.44	28.44	28.21	28.30	88232
2017-05-04	28.22	28.47	28.07	28.19	63075
2017-05-05	28.23	28.32	28.03	28.18	73936
2017-05-08	28.27	28.38	28.05	28.28	70021
2017-05-09	28.30	28.50	27.74	28.50	182913
2017-05-10	28.27	28.27	27.81	27.92	133781
2017-05-11	27.99	27.99	27.29	27.30	265922
2017-05-12	27.30	27.52	27.11	27.43	100356
2017-05-15	27.48	27.95	27.48	27.62	83918
2017-05-16	27.63	27.93	27.46	27.61	77551
2017-05-17	27.11	27.43	26.90	27.34	210621
2017-05-18	27.12	27.32	26.61	26.61	174013
2017-05-19	26.60	27.41	26.60	27.11	188501
2017-05-22	27.21	27.27	26.91	27.24	113787
2017-05-23	27.26	27.46	27.00	27.45	107717
2017-05-24	27.43	27.75	26.93	27.71	213522
2017-05-25	27.76	27.80	27.37	27.55	122239
2017-05-26	27.53	27.64	27.06	27.40	118663
2017-05-30	27.02	27.42	27.02	27.17	74788
2017-05-31	27.28	27.38	26.82	27.00	83142
2017-06-01	27.14	27.32	26.87	27.27	109587
2017-06-02	27.08	27.89	27.08	27.41	96679
2017-06-05	27.36	27.61	27.32	27.38	71281
2017-06-06	27.32	27.40	27.10	27.30	65790
2017-06-07	27.44	27.71	27.44	27.53	57853
2017-06-08	27.47	28.41	27.37	28.05	113250
2017-06-09	28.18	28.99	28.18	28.56	164217
2017-06-12	28.56	28.83	27.87	28.14	117878
2017-06-13	28.33	28.67	28.04	28.65	75343
2017-06-14	28.59	28.62	27.88	28.22	98128
2017-06-15	27.79	28.14	27.26	27.75	175320
2017-06-16	27.47	28.13	27.47	28.00	117892
2017-06-19	28.03	28.17	27.74	27.94	75324
2017-06-20	27.68	27.85	27.40	27.61	56085
2017-06-21	27.61	27.78	27.22	27.22	71787
2017-06-22	27.33	27.64	27.16	27.24	55205
2017-06-23	27.34	27.88	27.00	27.12	128804
2017-06-26	27.29	27.53	27.20	27.42	64846
2017-06-27	27.41	27.65	27.20	27.40	86260
2017-06-28	27.67	27.81	27.46	27.69	72151
2017-06-29	27.97	28.06	27.49	27.66	72904
2017-06-30	27.81	27.83	27.32	27.38	79708
2017-07-03	27.66	27.83	27.43	27.63	91360
2017-07-05	27.52	27.71	27.34	27.56	97756
2017-07-06	27.58	27.77	27.21	27.40	61514
2017-07-07	27.54	27.72	27.25	27.65	49904
2017-07-10	27.45	27.77	27.34	27.62	47626
2017-07-11	27.71	27.79	27.20	27.36	80421
2017-07-12	27.43	27.75	27.40	27.60	89838
2017-07-13	27.75	27.75	27.38	27.66	75176
2017-07-14	27.50	27.83	27.42	27.69	67830
2017-07-17	27.70	27.74	27.42	27.51	71639
2017-07-18	27.70	28.36	27.56	28.33	165869
2017-07-19	28.50	28.84	28.35	28.83	133798
2017-07-20	28.98	28.99	28.52	28.58	101088
2017-07-21	28.97	28.97	26.05	26.95	652998
2017-07-24	26.77	26.94	26.29	26.50	264457
2017-07-25	26.58	26.84	26.46	26.56	162393
2017-07-26	26.63	26.94	26.37	26.77	101098
2017-07-27	26.76	26.83	26.43	26.63	134485
2017-07-28	26.60	26.68	26.47	26.62	117104
2017-07-31	26.36	26.51	26.19	26.31	120649
2017-08-01	26.27	26.45	26.11	26.27	106716
2017-08-02	26.24	26.31	25.97	26.20	148620
2017-08-03	26.18	26.45	26.02	26.03	134543
2017-08-04	26.17	26.31	26.10	26.14	64684
2017-08-07	26.18	26.24	26.06	26.18	57744
2017-08-08	26.23	26.47	26.17	26.29	121094
2017-08-09	26.06	26.27	26.00	26.08	115321
2017-08-10	26.07	26.10	25.87	25.87	113683
2017-08-11	25.65	25.79	25.51	25.63	158195
2017-08-14	25.84	26.36	25.79	26.18	110984
2017-08-15	26.21	26.36	25.93	26.12	123832
2017-08-16	26.18	26.29	25.97	26.04	72760
2017-08-17	26.05	26.24	25.74	25.81	138807
2017-08-18	25.81	26.49	25.73	26.32	111483
2017-08-21	26.34	26.38	26.11	26.18	78425
2017-08-22	26.42	26.42	26.08	26.21	80815
2017-08-23	26.03	26.37	26.01	26.19	56529
2017-08-24	26.24	26.37	26.14	26.27	53922
2017-08-25	26.32	26.72	26.29	26.54	48429
2017-08-28	26.65	26.94	26.38	26.82	141138
2017-08-29	26.85	27.00	26.75	26.92	101244
2017-08-30	26.95	27.00	26.76	26.89	101103
2017-08-31	27.00	27.08	26.85	26.96	88430
2017-09-01	27.00	27.36	27.00	27.33	67023
2017-09-05	27.31	27.35	26.78	26.95	110092
2017-09-06	27.02	27.27	26.97	26.99	51526
2017-09-07	27.05	27.07	26.74	26.98	77274
2017-09-08	26.95	27.20	26.80	26.99	84687
2017-09-11	27.12	27.40	27.11	27.30	48068
2017-09-12	27.32	27.60	27.29	27.52	66959
2017-09-13	27.57	28.05	27.45	28.05	154683
2017-09-14	28.01	28.08	27.83	28.01	98028
2017-09-15	28.03	28.36	27.92	28.36	191624
2017-09-18	28.40	28.61	28.36	28.55	92914
2017-09-19	28.57	28.69	28.44	28.57	82663
2017-09-20	28.74	28.93	28.63	28.72	116931
2017-09-21	28.82	29.17	28.75	29.03	90768
2017-09-22	28.88	29.01	28.43	28.53	158419
2017-09-25	28.48	28.86	28.41	28.59	91189
2017-09-26	28.54	28.87	28.44	28.82	52074
2017-09-27	28.93	29.59	28.57	29.20	272686
2017-09-28	29.24	29.52	28.91	29.12	166618
2017-09-29	29.25	29.72	29.17	29.44	132238
2017-10-02	29.50	29.81	29.16	29.67	150396
2017-10-03	29.68	30.00	29.60	29.69	124019
2017-10-04	29.80	29.98	29.42	29.45	99999
2017-10-05	29.55	30.07	29.54	29.78	79353
2017-10-06	29.76	30.04	29.67	29.91	78620
2017-10-09	30.10	30.19	29.67	29.70	1493631
2017-10-10	29.87	29.97	29.64	29.70	84675
2017-10-11	29.73	29.73	29.45	29.70	54397
2017-10-12	29.63	29.77	29.43	29.46	54365
2017-10-13	29.50	29.75	29.35	29.39	74768
2017-10-16	29.44	29.78	29.40	29.43	90228
2017-10-17	29.35	29.48	28.90	28.95	81287
2017-10-18	29.17	29.24	28.99	29.01	89147
2017-10-19	28.85	29.10	28.83	28.94	143160
2017-10-20	28.07	29.46	28.07	29.30	111425
2017-10-23	29.33	29.33	28.75	28.78	62986
2017-10-24	29.02	29.13	28.84	28.92	60650
2017-10-25	29.01	29.27	28.81	28.94	52177
2017-10-26	29.13	29.17	28.77	28.80	45336
2017-10-27	28.84	28.99	28.57	28.78	82289
2017-10-30	28.67	28.70	28.25	27.96	71477
2017-10-31	27.99	28.30	27.94	28.03	86936
2017-11-01	28.20	28.40	27.88	28.20	83415
2017-11-02	28.19	28.49	28.08	28.42	93326
2017-11-03	28.44	28.55	28.15	28.47	74017
2017-11-06	28.40	28.45	28.16	28.30	40522
2017-11-07	28.28	28.37	27.86	28.00	72040
2017-11-08	28.09	28.53	28.00	28.46	109534
2017-11-09	28.45	28.68	28.10	28.59	117184
2017-11-10	28.63	28.63	28.22	28.30	61697
2017-11-13	28.20	28.46	28.14	28.42	61703
2017-11-14	28.39	28.72	28.31	28.65	75074
2017-11-15	28.50	28.84	28.31	28.58	77596
2017-11-16	28.69	28.95	28.60	28.92	98439
2017-11-17	28.69	28.89	28.58	28.87	56786
2017-11-20	28.80	29.23	28.58	29.18	115923
2017-11-21	29.31	29.43	28.79	29.21	124488
2017-11-22	29.21	29.44	29.01	29.10	116336
2017-11-24	29.03	29.34	28.95	29.04	46604
2017-11-27	29.08	29.18	28.77	28.86	69652
2017-11-28	29.01	29.33	28.87	29.31	126350
2017-11-29	29.40	29.40	28.98	29.26	119221
2017-11-30	29.40	29.68	28.94	29.36	198787
2017-12-01	29.61	29.68	28.65	29.24	148231
2017-12-04	29.50	29.66	29.41	29.53	139984
2017-12-05	29.59	29.63	29.39	29.42	94038
2017-12-06	29.40	29.52	29.16	29.32	112482
2017-12-07	29.25	29.40	29.05	29.32	112944
2017-12-08	29.44	29.47	29.25	29.28	62088
2017-12-11	29.30	29.55	29.21	29.36	55524
2017-12-12	29.38	29.94	29.38	29.80	132146
2017-12-13	29.85	30.36	29.83	30.20	86056
2017-12-14	30.26	30.26	29.57	29.75	119099
2017-12-15	29.76	30.44	29.76	30.03	150399
2017-12-18	30.20	30.45	30.02	30.44	77891
2017-12-19	30.08	30.08	27.33	27.57	529982
2017-12-20	27.74	28.56	27.61	27.70	280884
2017-12-21	27.76	28.19	27.71	27.86	130467
2017-12-22	27.73	27.88	27.54	27.65	106198
2017-12-26	27.57	27.80	27.33	27.46	76404
2017-12-27	27.49	27.51	27.03	27.39	92630
2017-12-28	27.48	27.50	27.03	27.17	87771
2017-12-29	27.01	27.26	26.87	26.90	102476
2018-01-02	27.00	27.18	26.80	27.17	96934
2018-01-03	27.06	27.30	27.03	27.07	49083
2018-01-04	27.17	27.40	27.04	27.17	96689
2018-01-05	28.28	28.96	27.67	28.81	337600
2018-01-08	28.71	29.81	28.52	29.78	240021
2018-01-09	29.81	29.95	29.21	29.24	92715
2018-01-10	29.20	29.81	29.19	29.69	152793
2018-01-11	29.69	30.00	29.62	29.92	144818
2018-01-12	30.00	30.04	29.51	29.81	107824
2018-01-16	30.00	30.31	29.82	29.93	107447
2018-01-17	29.94	30.14	29.41	30.04	131451
2018-01-18	30.00	30.18	29.70	29.88	94606
2018-01-19	29.79	30.14	29.78	30.01	93497
2018-01-22	29.75	30.29	29.69	30.19	114350
2018-01-23	30.27	30.27	29.75	30.06	93531
2018-01-24	30.27	30.30	30.05	30.23	61635
2018-01-25	30.38	30.50	29.99	30.34	137784
2018-01-26	30.38	30.50	30.14	30.35	46487
2018-01-29	30.29	30.42	29.98	30.16	108092
2018-01-30	30.00	30.26	29.72	29.75	104733
2018-01-31	29.96	30.13	29.59	29.30	124348
2018-02-01	29.23	29.73	29.12	29.67	71707
2018-02-02	29.39	29.39	28.78	28.99	127849
2018-02-05	28.75	28.88	27.70	27.73	147817
2018-02-06	28.12	28.40	27.73	28.24	185372
2018-02-07	28.05	28.47	28.01	28.17	84393
2018-02-08	28.80	28.80	27.65	27.69	146742
2018-02-09	28.50	28.50	26.77	27.64	171472
2018-02-12	27.70	27.91	27.23	27.69	74817
2018-02-13	27.61	28.25	27.52	28.17	72813
2018-02-14	28.03	28.63	27.90	28.55	90130
2018-02-15	29.10	29.44	28.71	28.88	109985
2018-02-16	28.57	29.28	28.57	28.86	108104
2018-02-20	28.66	28.93	28.25	28.72	128973
2018-02-21	28.89	29.25	28.65	28.67	85092
2018-02-22	28.75	29.44	28.68	28.76	94239
2018-02-23	28.80	29.08	28.59	29.07	97815
2018-02-26	29.20	29.21	28.77	28.89	61035
2018-02-27	28.66	28.96	28.18	28.23	200974
2018-02-28	28.38	28.46	27.84	27.85	91527
2018-03-01	28.12	28.23	27.81	27.97	110935
2018-03-02	27.97	28.57	27.84	28.50	95801
2018-03-05	28.10	28.81	28.04	28.13	198649
2018-03-06	28.46	28.63	27.90	28.24	92124
2018-03-07	28.10	28.15	27.91	27.98	151867
2018-03-08	28.11	28.15	27.85	27.95	63726
2018-03-09	28.10	28.17	27.93	28.04	138570
2018-03-12	28.09	28.89	28.05	28.69	59440
2018-03-13	28.69	28.89	28.49	28.58	52678
2018-03-14	28.62	28.62	28.21	28.30	56396
2018-03-15	28.27	28.31	27.96	28.27	61461
2018-03-16	28.40	28.84	28.33	28.65	151801
2018-03-19	28.64	28.80	28.36	28.74	92503
2018-03-20	28.83	28.95	28.63	28.76	62858
2018-03-21	28.76	29.24	28.65	28.94	111857
2018-03-22	28.59	28.75	27.96	28.00	116404
2018-03-23	28.02	28.19	27.55	27.58	113464
2018-03-26	28.46	28.46	27.64	28.15	90955
2018-03-27	28.12	28.27	27.80	27.94	100113
2018-03-28	27.90	28.58	27.90	28.39	70177
2018-03-29	28.53	28.84	28.43	28.50	96202
2018-04-02	28.39	28.63	28.10	28.40	92864
2018-04-03	28.53	28.97	28.32	28.69	116575
2018-04-04	28.43	28.91	28.43	28.72	123021
2018-04-05	28.82	29.23	28.82	28.98	70932
2018-04-06	28.76	29.13	28.42	28.58	60525
2018-04-09	28.75	28.93	28.47	28.49	45818
2018-04-10	28.77	29.07	28.50	28.90	49267
2018-04-11	28.72	28.88	28.57	28.70	77892
2018-04-12	28.74	28.83	28.56	28.67	74213
2018-04-13	28.82	28.89	28.47	28.57	58735
2018-04-16	28.68	28.84	28.46	28.78	63651
2018-04-17	28.92	29.85	28.80	29.59	138832
2018-04-18	29.50	29.90	29.47	29.78	90815
2018-04-19	29.72	29.95	29.59	29.73	62218
2018-04-20	28.28	28.88	27.30	27.42	295298
2018-04-23	27.57	27.72	27.18	27.54	128615
2018-04-24	27.63	27.83	27.32	27.37	111379
2018-04-25	27.32	27.35	26.90	27.07	73181
2018-04-26	27.09	27.31	26.95	27.30	71581
2018-04-27	27.35	27.56	27.16	27.29	53945
2018-04-30	27.25	27.34	27.03	26.71	112044
2018-05-01	26.67	26.96	26.51	26.80	88403
2018-05-02	26.70	26.95	26.66	26.76	74590
2018-05-03	26.97	27.44	26.31	26.76	104111
2018-05-04	26.69	27.36	26.69	27.16	94172
2018-05-07	27.26	27.57	27.00	27.53	68545
2018-05-08	27.78	28.21	27.32	28.19	103352
2018-05-09	28.20	28.84	28.10	28.77	159071
2018-05-10	28.86	28.86	28.50	28.78	116621
2018-05-11	28.79	28.88	28.41	28.42	96075
2018-05-14	28.39	28.59	27.92	28.09	101905
2018-05-15	27.90	28.20	27.90	28.04	93652
2018-05-16	28.13	28.20	27.77	27.86	94525
2018-05-17	27.69	27.89	27.59	27.84	63644
2018-05-18	27.89	27.89	27.21	27.23	96776
2018-05-21	27.25	27.45	27.17	27.31	56439
2018-05-22	27.31	27.81	27.27	27.57	121947
2018-05-23	27.36	27.55	27.17	27.47	82504
2018-05-24	27.40	27.41	26.95	27.23	102711
2018-05-25	27.07	27.10	26.85	27.00	78704
2018-05-29	26.69	26.87	26.50	26.72	108023
2018-05-30	26.84	27.11	26.84	26.97	86643
2018-05-31	27.00	27.00	26.49	26.63	82586
2018-06-01	26.87	27.06	26.81	27.03	72484
2018-06-04	27.63	27.63	27.03	27.30	82048
2018-06-05	27.28	27.33	27.02	27.11	105322
2018-06-06	27.50	27.50	26.70	27.02	88357
2018-06-07	26.96	26.96	26.19	26.30	124116
2018-06-08	26.35	26.57	25.86	25.98	112391
2018-06-11	25.95	26.12	25.47	25.50	153287
2018-06-12	25.50	25.90	25.31	25.88	155011
2018-06-13	25.85	26.12	25.75	25.81	81137
2018-06-14	25.95	26.03	25.51	25.70	97541
2018-06-15	25.65	25.74	25.50	25.63	127802
2018-06-18	25.50	25.70	25.27	25.51	108737
2018-06-19	25.39	25.58	25.37	25.53	102455
2018-06-20	25.60	25.79	25.57	25.76	79128
2018-06-21	25.69	25.99	25.65	25.84	89857
2018-06-22	26.00	26.16	25.69	25.82	203993
2018-06-25	25.69	25.77	25.31	25.51	77309
2018-06-26	25.47	25.84	25.38	25.69	64193
2018-06-27	25.57	25.80	25.08	25.09	86738
2018-06-28	24.96	25.15	24.86	24.96	103206
2018-06-29	25.14	25.19	24.56	24.61	101353
2018-07-02	23.74	24.54	23.68	24.53	114244
2018-07-03	24.70	24.96	24.70	24.83	41416
2018-07-05	24.87	25.11	24.75	24.98	85017
2018-07-06	24.98	25.19	24.84	25.04	84673
2018-07-09	25.14	25.27	25.05	25.16	57019
2018-07-10	25.22	25.37	24.86	24.97	76364
2018-07-11	24.86	25.00	24.66	24.67	57537
2018-07-12	24.78	24.79	24.32	24.48	73469
2018-07-13	24.39	24.48	24.21	24.24	43077
2018-07-16	24.24	24.46	24.24	24.28	42910
2018-07-17	24.37	24.50	24.15	24.20	73736
2018-07-18	23.60	24.27	23.60	24.00	57883
2018-07-19	23.46	24.25	23.46	24.19	124727
2018-07-20	24.23	24.51	23.12	23.95	310733
2018-07-23	23.86	24.49	23.86	24.32	77222
2018-07-24	24.36	24.59	24.30	24.43	76278
2018-07-25	24.25	24.48	24.14	24.30	56495
2018-07-26	24.38	24.63	24.25	24.36	73293
2018-07-27	24.52	24.56	24.24	24.36	97072
2018-07-30	23.95	24.35	23.93	24.07	63603
2018-07-31	23.46	24.24	23.46	23.77	62159
2018-08-01	23.74	23.96	23.47	23.78	75946
2018-08-02	23.56	23.86	23.53	23.75	96849
2018-08-03	23.72	24.16	23.72	24.11	77327
2018-08-06	24.02	24.23	23.95	24.06	45193
2018-08-07	24.08	24.22	23.95	24.05	42713
2018-08-08	24.00	24.14	23.86	24.03	40078
2018-08-09	23.96	24.14	23.88	23.93	61260
2018-08-10	23.76	23.93	23.69	23.85	88068
2018-08-13	23.75	23.88	23.61	23.63	102474
2018-08-14	23.60	23.64	23.07	23.14	85819
2018-08-15	23.01	23.11	22.25	22.34	134218
2018-08-16	22.25	22.86	22.23	22.59	88879
2018-08-17	22.51	22.51	21.90	22.41	96268
2018-08-20	22.39	22.51	21.75	21.85	182701
2018-08-21	22.32	22.32	21.85	22.15	89527
2018-08-22	22.13	22.50	22.13	22.26	92058
2018-08-23	22.22	22.25	22.01	22.16	87368
2018-08-24	22.32	22.32	21.46	21.66	99412
2018-08-27	21.75	22.23	21.74	21.93	100059
2018-08-28	21.93	22.02	21.26	21.35	100897
2018-08-29	21.33	21.48	21.18	21.37	90090
2018-08-30	21.35	21.65	20.96	21.03	187532
2018-08-31	20.80	20.80	20.20	20.67	289908
2018-09-04	20.43	20.65	19.86	19.95	179812
2018-09-05	19.89	20.14	19.28	19.35	235264
2018-09-06	19.39	20.43	19.39	20.36	216429
2018-09-07	20.43	20.84	20.39	20.80	132537
2018-09-10	20.80	21.09	20.72	20.77	115855
2018-09-11	20.70	20.78	20.17	20.30	121402
2018-09-12	19.86	20.57	19.86	20.51	243038
2018-09-13	20.61	20.73	20.40	20.42	99824
2018-09-14	20.50	20.78	20.45	20.73	187841
2018-09-17	20.70	20.98	20.70	20.95	114094
2018-09-18	20.97	21.08	20.83	21.00	130005
2018-09-19	21.08	21.25	20.90	20.99	181289
2018-09-20	21.10	21.54	21.10	21.50	110135
2018-09-21	21.51	21.84	21.42	21.75	162547
2018-09-24	21.62	21.73	21.10	21.18	101039
2018-09-25	21.20	21.49	21.20	21.40	71696
2018-09-26	21.39	21.60	21.30	21.41	151472
2018-09-27	21.44	21.69	21.38	21.40	63885
2018-09-28	21.28	21.48	20.85	20.92	158342
2018-10-01	21.02	21.26	20.51	20.59	103672
2018-10-02	20.53	20.72	20.49	20.71	95736
2018-10-03	20.81	21.21	20.81	21.02	107103
2018-10-04	21.06	21.17	20.80	20.82	85405
2018-10-05	20.90	20.96	20.55	20.93	109801
2018-10-08	21.03	21.22	21.01	21.12	88430
2018-10-09	21.02	21.26	20.94	21.15	128729
2018-10-10	21.12	21.37	20.57	20.60	91701
2018-10-11	20.57	20.63	20.11	20.14	102103
2018-10-12	20.49	20.97	19.78	20.32	163396
2018-10-15	20.27	20.96	20.20	20.70	153930
2018-10-16	20.75	20.80	20.38	20.77	129481
2018-10-17	20.70	20.90	20.43	20.47	66545
2018-10-18	20.39	20.40	19.83	19.85	85120
2018-10-19	19.81	20.32	19.81	19.97	115763
2018-10-22	20.00	20.21	19.69	19.74	80896
2018-10-23	19.50	20.31	19.50	19.96	97722
2018-10-24	19.97	20.10	19.38	19.39	91905
2018-10-25	17.89	17.89	15.82	16.01	916427
2018-10-26	15.94	16.68	15.31	15.94	430583
2018-10-29	16.07	16.59	16.07	16.25	225968
2018-10-30	16.40	16.53	16.21	16.47	309793
2018-10-31	16.59	17.18	16.39	17.16	234541
2018-11-01	17.48	17.76	17.19	17.51	240805
2018-11-02	17.51	17.66	17.11	17.40	162001
2018-11-05	17.06	17.29	16.89	16.93	161403
2018-11-06	16.77	17.18	16.70	16.96	177836
2018-11-07	17.12	17.14	16.75	17.13	118658
2018-11-08	17.09	17.31	16.99	17.29	142910
2018-11-09	17.25	17.46	17.05	17.14	129324
2018-11-12	17.08	17.80	17.03	17.59	188367
2018-11-13	17.59	17.78	17.57	17.58	188996
2018-11-14	17.82	17.86	17.40	17.52	141746
2018-11-15	17.42	17.49	17.14	17.30	270844
2018-11-16	17.16	17.99	17.16	17.93	196880
2018-11-19	17.88	18.65	17.88	18.16	209498
2018-11-20	18.02	18.09	17.72	17.99	344288
2018-11-21	18.11	18.59	17.75	17.81	197177
2018-11-23	17.70	18.18	17.56	17.64	93416
2018-11-26	17.65	18.12	17.65	17.97	154951
2018-11-27	17.95	18.12	17.81	17.85	142928
2018-11-28	17.84	18.22	17.78	18.05	147233
2018-11-29	17.95	18.57	17.86	18.14	200616
2018-11-30	18.01	18.27	17.44	17.50	224135
2018-12-03	18.02	18.02	17.42	17.55	198104
2018-12-04	17.48	17.53	17.26	17.29	182858
2018-12-06	17.01	17.27	16.98	17.27	286634
2018-12-07	17.28	17.44	17.03	17.05	148393
2018-12-10	16.73	17.21	16.73	17.04	316328
2018-12-11	17.22	17.22	16.74	16.80	300612
2018-12-12	16.99	16.99	16.77	16.78	158116
2018-12-13	16.75	16.84	16.60	16.76	198234
2018-12-14	16.61	17.14	16.61	16.74	176650
2018-12-17	16.66	16.72	16.05	16.15	328144
2018-12-18	16.19	16.29	16.02	16.20	210062
2018-12-19	16.19	16.39	16.12	16.18	256626
2018-12-20	16.18	16.44	16.07	16.10	256964
2018-12-21	16.20	16.58	16.14	16.20	314391
2018-12-24	16.22	16.48	16.05	16.18	189869
2018-12-26	16.17	16.95	16.17	16.89	196762
2018-12-27	16.64	17.08	16.64	17.01	298870
2018-12-28	17.00	17.82	17.00	17.54	161766
2018-12-31	17.54	17.61	17.08	17.30	147440
2019-01-02	17.46	17.48	16.83	17.30	89958
2019-01-03	17.19	17.32	16.96	17.01	189523
2019-01-04	17.14	17.41	17.14	17.32	163055
2019-01-07	17.30	17.72	17.20	17.65	120568
2019-01-08	17.76	17.86	17.50	17.82	70512
2019-01-09	17.88	18.09	17.59	17.62	85973
2019-01-10	17.55	17.92	17.53	17.90	127238
2019-01-11	17.78	18.24	17.65	18.12	196029
2019-01-14	17.96	18.65	17.84	18.31	139488
2019-01-15	18.22	18.31	17.79	17.93	74696
2019-01-16	17.93	18.29	17.93	18.07	71760
2019-01-17	17.98	18.28	17.96	18.21	84833
2019-01-18	18.29	18.36	18.11	18.16	116410
2019-01-22	18.10	18.41	17.80	18.31	198470
2019-01-23	18.35	18.63	18.30	18.60	70767
2019-01-24	18.63	18.82	18.38	18.42	47609
2019-01-25	18.48	18.75	18.47	18.50	55242
2019-01-28	18.35	18.54	18.14	18.37	100793
2019-01-29	18.37	18.48	18.31	18.39	59227
2019-01-30	18.50	18.84	18.27	18.76	69770
2019-01-31	18.79	18.90	18.66	18.78	113053
2019-02-01	18.80	18.97	18.78	18.92	42925
2019-02-04	18.88	19.25	18.87	19.01	66096
2019-02-05	19.01	19.10	18.81	18.84	59848
2019-02-06	18.77	19.01	18.41	18.47	87296
2019-02-07	18.43	18.44	17.95	17.96	108863
2019-02-08	17.99	18.21	17.68	18.18	122530
2019-02-11	18.18	18.58	18.18	18.45	69692
2019-02-12	18.68	18.80	18.47	18.58	49904
2019-02-13	18.59	18.79	18.45	18.71	78778
2019-02-14	18.63	18.74	18.28	18.59	61812
2019-02-15	18.71	18.96	18.68	18.85	64431
2019-02-19	18.75	19.30	18.71	19.11	95242
2019-02-20	19.07	19.15	18.90	18.95	91734
2019-02-21	18.91	19.10	18.52	18.57	80515
2019-02-22	18.57	18.89	18.49	18.87	81113
2019-02-25	18.81	19.10	18.68	18.68	80868
2019-02-26	18.68	18.68	18.38	18.49	100503
2019-02-27	18.44	18.57	18.33	18.38	85582
2019-02-28	18.70	21.20	18.32	20.92	343124
2019-03-01	20.99	21.95	20.99	21.37	249710
2019-03-04	21.30	21.30	20.56	20.95	140910
2019-03-05	20.99	21.00	20.61	20.66	90702
2019-03-06	20.60	20.60	20.25	20.36	79697
2019-03-07	20.35	20.35	19.77	19.65	131386
2019-03-08	19.49	19.70	19.48	19.59	82098
2019-03-11	19.70	20.08	19.55	20.07	75652
2019-03-12	20.10	20.43	20.03	20.09	61091
2019-03-13	20.15	20.38	20.14	20.25	73118
2019-03-14	20.26	20.33	19.98	20.04	40563
2019-03-15	20.02	20.07	19.81	19.94	180512
2019-03-18	19.95	20.08	19.68	19.94	93871
2019-03-19	20.25	20.25	19.55	19.62	85492
2019-03-20	19.54	19.69	19.30	19.51	62370
2019-03-21	19.52	19.86	19.50	19.57	68190
2019-03-22	19.39	19.49	18.91	19.23	161741
2019-03-25	19.38	19.67	19.20	19.61	74176
2019-03-26	19.80	20.15	19.69	20.12	67799
2019-03-27	20.14	20.25	19.84	20.01	90501
2019-03-28	20.06	20.09	19.80	19.99	39454
2019-03-29	20.12	20.12	19.74	19.92	79100
2019-04-01	20.10	20.46	20.05	20.44	65036
2019-04-02	20.43	20.43	19.79	19.93	65914
2019-04-03	19.95	20.33	19.95	20.06	46768
2019-04-04	20.06	20.46	20.06	20.37	44574
2019-04-05	20.37	20.77	20.37	20.69	75171
2019-04-08	20.67	20.92	20.60	20.81	48584
2019-04-09	20.75	20.75	20.53	20.54	40008
2019-04-10	20.61	20.82	20.38	20.69	113344
2019-04-11	20.76	20.93	20.66	20.70	33214
2019-04-12	20.82	20.94	20.66	20.75	61213
2019-04-15	20.75	20.92	20.63	20.81	40344
2019-04-16	20.91	21.44	20.76	21.39	74776
2019-04-17	21.50	22.95	21.25	22.68	171353
2019-04-18	22.62	22.89	22.36	22.38	78354
2019-04-22	22.38	22.38	21.62	21.81	65636
2019-04-23	21.74	22.35	21.56	22.08	61248
2019-04-24	22.03	22.28	21.82	22.13	81223
2019-04-25	22.10	22.10	21.59	21.45	48106
2019-04-26	21.63	21.73	21.33	21.52	32369
2019-04-29	21.55	21.87	21.49	21.81	46659
2019-04-30	21.77	21.89	21.50	21.63	66713
2019-05-01	21.56	21.78	21.25	21.31	58496
2019-05-02	21.40	21.50	21.20	21.28	51228
2019-05-03	21.22	21.73	21.14	21.41	78969
2019-05-06	21.06	21.42	21.06	21.24	75187
2019-05-07	21.14	21.21	20.91	21.00	53281
2019-05-08	21.00	21.20	20.90	20.94	52775
2019-05-09	20.91	20.92	20.39	20.88	50408
2019-05-10	20.78	21.01	20.61	20.96	46065
2019-05-13	20.63	20.83	20.41	20.44	59651
2019-05-14	20.44	20.61	20.16	20.41	83981
2019-05-15	20.31	20.51	19.87	20.14	77557
2019-05-16	20.16	20.53	20.11	20.33	65236
2019-05-17	20.17	20.89	20.17	20.41	79376
2019-05-20	20.41	20.73	20.32	20.71	32870
2019-05-21	20.83	21.10	20.83	20.95	37196
2019-05-22	20.94	21.09	20.71	20.74	48974
2019-05-23	20.51	20.51	19.91	20.05	54827
2019-05-24	20.18	20.34	20.05	20.33	75231
2019-05-28	20.53	20.59	20.29	20.33	57236
2019-05-29	20.23	20.28	19.81	19.98	91641
2019-05-30	20.16	20.40	19.85	20.02	76400
2019-05-31	19.81	20.06	19.60	19.95	104080
2019-06-03	20.00	20.22	19.80	20.00	139209
2019-06-04	20.18	20.59	20.08	20.30	219824
2019-06-05	20.32	20.59	20.22	20.40	61636
2019-06-06	20.46	20.52	20.12	20.21	52044
2019-06-07	20.35	20.44	20.00	20.26	86225
2019-06-10	20.24	20.95	20.24	20.58	77954
2019-06-11	20.77	20.98	20.68	20.89	61769
2019-06-12	20.81	20.90	20.57	20.62	55950
2019-06-13	20.68	20.93	20.60	20.72	121378
2019-06-14	20.64	20.81	20.47	20.49	38733
2019-06-17	20.49	20.70	20.28	20.39	63102
2019-06-18	20.39	20.84	20.39	20.63	48041
2019-06-19	20.60	20.80	20.56	20.75	43225
2019-06-20	20.98	21.05	20.59	20.61	80969
2019-06-21	20.46	20.91	20.22	20.65	104237
2019-06-24	20.60	20.84	20.21	20.29	62050
2019-06-25	20.24	20.42	20.17	20.36	120917
2019-06-26	20.36	20.68	20.30	20.39	60559
2019-06-27	20.38	20.71	20.38	20.63	92488
2019-06-28	20.66	20.90	20.61	20.83	237100
2019-07-01	20.99	21.10	20.67	20.80	102518
2019-07-02	20.77	20.82	20.20	20.35	68110
2019-07-03	20.41	20.42	19.91	20.27	57255
2019-07-05	20.33	21.00	20.29	20.87	88274
2019-07-08	20.84	20.97	20.65	20.77	58888
2019-07-09	20.67	20.86	20.53	20.84	48219
2019-07-10	20.89	20.97	20.69	20.72	50749
2019-07-11	20.70	20.76	20.45	20.54	43466
2019-07-12	20.55	20.97	20.51	20.89	62606
2019-07-15	20.89	20.89	20.42	20.63	40036
2019-07-16	20.61	20.77	20.43	20.50	39483
2019-07-17	20.50	20.67	20.11	20.57	67555
2019-07-18	20.59	20.64	20.47	20.58	82023
2019-07-19	20.81	21.99	20.73	21.49	179589
2019-07-22	21.41	21.58	20.95	21.05	96935
2019-07-23	21.05	21.17	20.78	21.02	61675
2019-07-24	20.89	21.52	20.89	21.49	67882
2019-07-25	21.44	21.63	21.22	21.38	59565
2019-07-26	21.37	21.54	21.26	21.36	128487
2019-07-29	20.89	21.37	20.89	21.33	74754
2019-07-30	21.25	21.36	20.96	21.19	72335
2019-07-31	21.10	21.30	20.84	21.02	87309
2019-08-01	21.00	21.13	20.05	20.09	92470
2019-08-02	20.05	20.49	19.95	20.33	77581
2019-08-05	19.99	20.20	19.69	19.91	100040
2019-08-06	20.16	20.52	19.95	20.17	62619
2019-08-07	19.82	20.20	19.81	20.14	55925
2019-08-08	20.25	20.75	20.25	20.49	83657
2019-08-09	20.31	20.50	20.17	20.23	42828
2019-08-12	20.00	20.18	19.90	20.09	51643
2019-08-13	19.96	20.40	19.90	19.98	60651
2019-08-14	19.86	19.94	19.06	19.14	86196
2019-08-15	19.30	19.50	19.02	19.18	83244
2019-08-16	19.25	19.36	19.06	19.20	87420
2019-08-19	19.25	19.65	19.25	19.51	53913
2019-08-20	19.31	19.31	18.96	19.03	51997
2019-08-21	19.16	19.51	19.11	19.37	93111
2019-08-22	19.38	19.61	19.30	19.35	43063
2019-08-23	19.24	19.31	18.66	18.78	97763
2019-08-26	18.86	18.92	18.65	18.87	39812
2019-08-27	19.00	19.00	18.21	18.50	76075
2019-08-28	18.17	18.67	18.09	18.40	53583
2019-08-29	18.59	18.82	18.47	18.53	47827
2019-08-30	18.65	18.66	18.03	18.13	80667
2019-09-03	18.02	18.12	17.64	17.81	76578
2019-09-04	18.03	18.03	17.58	17.59	78434
2019-09-05	17.78	18.32	17.78	18.15	114150
2019-09-06	18.22	18.54	18.20	18.29	55552
2019-09-09	18.42	18.77	18.33	18.73	68609
2019-09-10	18.75	18.93	18.66	18.90	58491
2019-09-11	18.96	19.85	18.86	19.66	131444
2019-09-12	19.74	20.13	19.47	20.06	91062
2019-09-13	20.18	20.65	20.10	20.44	104999
2019-09-16	20.35	20.35	19.65	19.70	84457
2019-09-17	19.62	19.95	19.37	19.89	60646
2019-09-18	19.91	19.99	19.69	19.80	46300
2019-09-19	19.81	20.09	19.67	19.69	50796
2019-09-20	19.68	19.93	19.55	19.63	115377
2019-09-23	19.42	19.67	19.37	19.58	46185
2019-09-24	19.74	19.74	19.30	19.62	63060
2019-09-25	19.62	20.06	19.56	19.87	76038
2019-09-26	19.82	19.88	19.69	19.74	37985
2019-09-27	19.86	20.00	19.78	19.81	39719
2019-09-30	19.89	20.11	19.85	19.94	71686
2019-10-01	20.05	20.21	19.58	19.67	71182
2019-10-02	19.53	19.58	19.16	19.25	81471
2019-10-03	19.26	19.59	19.18	19.24	83620
2019-10-04	19.35	19.50	19.19	19.25	70459
2019-10-07	19.27	19.58	19.17	19.33	41428
2019-10-08	19.16	19.33	19.11	19.17	58317
2019-10-09	19.19	19.39	19.15	19.28	56404
2019-10-10	19.39	19.60	19.25	19.41	69543
2019-10-11	19.69	19.97	19.69	19.76	90427
2019-10-14	19.64	19.73	19.53	19.67	49705
2019-10-15	19.65	20.04	19.46	19.84	95193
2019-10-16	19.81	20.01	19.73	19.87	48368
2019-10-17	19.90	19.94	19.75	19.82	61225
2019-10-18	19.06	19.70	19.00	19.68	135737
2019-10-21	19.86	20.15	19.53	19.81	78949
2019-10-22	19.87	20.64	19.73	20.52	99551
2019-10-23	20.46	20.78	20.46	20.72	74263
2019-10-24	20.85	20.85	20.47	20.73	79869
2019-10-25	20.74	21.19	20.70	21.05	136316
2019-10-28	20.73	21.01	20.60	20.87	85392
2019-10-29	20.77	21.02	20.77	21.01	88863
2019-10-30	20.96	21.00	20.66	20.72	85767
2019-10-31	20.70	20.75	20.38	20.63	122094
2019-11-01	20.75	20.84	20.40	20.81	135619
2019-11-04	20.93	21.00	20.63	20.88	136993
2019-11-05	20.93	21.48	20.88	21.31	72501
2019-11-06	21.17	21.43	21.13	21.42	76287
2019-11-07	21.60	21.99	21.60	21.65	83047
2019-11-08	21.67	22.12	21.58	22.08	94383
2019-11-11	22.06	22.12	21.92	22.07	89911
2019-11-12	22.12	22.37	22.01	22.24	61130
2019-11-13	22.07	22.49	22.01	22.45	91588
2019-11-14	22.45	22.69	22.17	22.19	105094
2019-11-15	22.27	22.39	22.10	22.12	152036
2019-11-18	22.07	22.13	21.67	21.90	105177
2019-11-19	21.98	22.20	21.79	22.07	134575
2019-11-20	22.00	22.85	22.00	22.50	182277
2019-11-21	22.62	22.77	22.27	22.66	96109
2019-11-22	22.72	22.77	22.58	22.64	74281
2019-11-25	22.54	22.71	22.35	22.37	147955
2019-11-26	22.37	22.51	21.99	22.00	103688
2019-11-27	22.13	22.25	21.68	21.70	152301
2019-11-29	21.62	21.83	21.54	21.57	33180
2019-12-02	21.50	21.79	20.64	20.98	156153
2019-12-03	20.82	21.10	20.67	20.83	57612
2019-12-04	20.91	21.08	20.81	20.99	127934
2019-12-05	21.10	21.22	20.99	21.13	54452
2019-12-06	21.12	21.43	21.12	21.32	69747
2019-12-09	21.23	21.55	21.15	21.33	73421
2019-12-10	21.35	21.54	21.20	21.42	103725
2019-12-11	21.39	21.56	21.37	21.47	55242
2019-12-12	21.39	21.80	21.39	21.69	77545
2019-12-13	21.64	21.93	21.64	21.89	57618
2019-12-16	21.98	22.25	21.95	22.00	122160
2019-12-17	22.04	22.13	21.83	21.97	95432
2019-12-18	21.97	22.06	21.66	21.77	84204
2019-12-19	21.81	22.21	21.47	22.15	138053
2019-12-20	22.25	22.25	21.98	21.98	110731
2019-12-23	22.05	22.05	21.81	21.85	51506
2019-12-24	21.76	21.81	21.55	21.76	54273
2019-12-26	21.76	21.84	21.42	21.56	70243
2019-12-27	21.56	21.63	21.24	21.30	91886
2019-12-30	21.30	21.64	21.28	21.40	76708
2019-12-31	21.30	21.48	21.30	21.38	55093
2020-01-02	21.47	21.57	21.33	21.55	60370
2020-01-03	21.31	21.52	21.19	21.33	55960
2020-01-06	21.26	21.64	21.14	21.62	67394
2020-01-07	21.60	21.93	21.60	21.82	60215
2020-01-08	21.81	22.11	21.79	22.00	61436
2020-01-09	22.08	22.36	22.03	22.17	106479
2020-01-10	22.24	22.34	21.87	21.90	60485
2020-01-13	21.90	22.22	21.90	22.19	52860
2020-01-14	22.08	22.39	21.99	22.27	64389
2020-01-15	22.27	22.40	22.10	22.39	59713
2020-01-16	22.45	22.68	22.45	22.58	90771
2020-01-17	22.66	22.71	22.29	22.45	57052
2020-01-21	22.36	22.36	22.04	22.06	51886
2020-01-22	22.07	22.30	22.00	22.23	78200
2020-01-23	22.15	22.19	21.86	22.16	46240
2020-01-24	22.16	22.16	21.65	21.70	41326
2020-01-27	21.50	21.61	21.40	21.44	61176
2020-01-28	21.40	21.76	21.24	21.28	102402
2020-01-29	21.28	21.29	20.80	20.82	66065
2020-01-30	20.61	20.85	20.20	20.38	68447
2020-01-31	20.32	20.65	20.01	20.16	74652
2020-02-03	20.24	20.51	20.24	20.26	45080
2020-02-04	20.48	20.56	19.94	19.95	68512
2020-02-05	20.05	20.59	20.05	20.41	81139
2020-02-06	20.56	20.81	20.47	20.70	50873
2020-02-07	20.55	20.62	20.28	20.40	50150
2020-02-10	20.36	20.63	20.35	20.53	63416
2020-02-11	20.68	20.80	20.50	20.56	85670
2020-02-12	20.67	20.76	19.84	19.87	110765
2020-02-13	19.77	20.18	19.75	20.15	68908
2020-02-14	20.17	20.76	20.05	20.56	73517
2020-02-18	20.59	20.72	20.12	20.19	67181
2020-02-19	20.25	20.35	19.88	19.94	64331
2020-02-20	19.91	20.21	19.89	20.03	74968
2020-02-21	20.02	20.08	19.56	19.57	84039
2020-02-24	19.09	19.38	19.00	18.83	117117
2020-02-25	18.78	18.93	18.64	18.71	150347
2020-02-26	18.64	18.90	18.23	18.32	104166
2020-02-27	18.04	18.64	17.95	18.26	120512
2020-02-28	17.87	18.20	17.61	17.88	273806
2020-03-02	17.87	18.51	17.75	18.48	77099
2020-03-03	18.50	18.65	18.00	18.08	138745
2020-03-04	18.14	18.66	17.94	18.60	83611
2020-03-05	18.37	18.41	17.92	18.17	93157
2020-03-06	17.87	18.18	17.75	18.08	108313
2020-03-09	17.50	17.73	16.16	16.43	218538
2020-03-10	16.71	17.21	16.43	16.94	144198
2020-03-11	16.52	16.71	15.77	15.97	192062
2020-03-12	15.19	15.20	14.37	14.51	227096
2020-03-13	15.31	15.72	14.68	15.72	196120
2020-03-16	14.50	14.67	12.54	12.93	193960
2020-03-17	13.05	13.83	12.11	13.40	321415
2020-03-18	12.75	12.75	10.08	10.12	231354
2020-03-19	10.10	12.93	10.04	12.45	325175
2020-03-20	12.48	12.49	11.13	11.46	254848
2020-03-23	12.00	12.80	12.00	12.72	185541
2020-03-24	13.28	13.40	12.05	12.56	291592
2020-03-25	12.46	12.79	12.00	12.49	158630
2020-03-26	12.76	13.83	12.40	12.72	275542
2020-03-27	12.07	12.43	10.48	10.51	258396
2020-03-30	10.38	11.00	10.38	10.73	770014
2020-03-31	10.71	11.10	10.05	10.31	456626
2020-04-01	10.00	10.00	8.10	8.45	459403
2020-04-02	8.27	8.72	7.73	8.20	508009
2020-04-03	8.20	8.45	8.09	8.17	383928
2020-04-06	8.47	9.20	8.47	9.00	751099
2020-04-07	9.28	10.47	9.28	9.85	701092
2020-04-08	10.09	10.09	9.68	9.96	219131
2020-04-09	10.00	10.10	9.63	9.98	329499
2020-04-13	9.85	9.98	9.31	9.75	172262
2020-04-14	9.94	10.43	9.91	10.32	219886
2020-04-15	9.70	10.63	9.50	10.57	339400
2020-04-16	10.39	10.55	9.74	10.41	267520
2020-04-17	10.77	11.00	10.45	10.72	297726
2020-04-20	10.51	11.41	10.15	10.73	224567
2020-04-21	10.26	10.92	10.20	10.73	204719
2020-04-22	11.08	11.10	10.47	10.52	220330
2020-04-23	10.38	11.14	10.38	10.47	254198
2020-04-24	10.43	10.66	10.32	10.51	234812
2020-04-27	10.51	10.84	10.44	10.61	188516
2020-04-28	10.84	11.20	10.65	11.04	217906
2020-04-29	11.47	12.15	11.40	11.54	279492
2020-04-30	11.36	11.57	11.12	11.42	157927
2020-05-01	11.20	11.25	10.96	11.20	283644
2020-05-04	11.01	11.20	10.76	10.92	161130
2020-05-05	11.01	11.31	10.59	10.64	213730
2020-05-06	10.63	10.87	10.37	10.50	128797
2020-05-07	10.73	10.83	10.40	10.47	133236
2020-05-08	10.55	10.98	10.55	10.86	134253
2020-05-11	10.55	10.63	10.09	10.61	158657
2020-05-12	10.48	10.91	10.43	10.53	122756
2020-05-13	10.50	10.71	10.19	10.46	166459
2020-05-14	10.24	11.08	10.19	11.06	217146
2020-05-15	11.10	11.15	10.97	11.08	214731
2020-05-18	11.54	12.02	11.52	11.89	163525
2020-05-19	11.73	12.16	11.48	11.49	127531
2020-05-20	11.70	11.93	11.23	11.36	113092
2020-05-21	11.31	11.65	11.23	11.23	59992
2020-05-22	11.27	11.30	11.04	11.21	57621
2020-05-26	11.64	12.26	11.43	12.05	93952
2020-05-27	12.36	12.98	12.15	12.91	104010
2020-05-28	13.14	13.18	12.25	12.37	106439
2020-05-29	12.18	12.23	11.62	11.80	128707
2020-06-01	11.94	12.22	11.82	12.01	121595
2020-06-02	12.24	12.54	12.03	12.25	77321
2020-06-03	12.52	13.45	12.52	13.10	121137
2020-06-04	12.87	13.45	12.84	13.16	179128
2020-06-05	13.76	14.43	13.64	14.07	206724
2020-06-08	14.40	14.93	14.23	14.90	126706
2020-06-09	14.50	14.68	14.04	14.25	159675
2020-06-10	14.01	14.17	13.16	13.26	144508
2020-06-11	12.82	12.83	11.80	12.02	576583
2020-06-12	12.53	12.79	11.92	12.34	97618
2020-06-15	11.89	12.80	11.80	12.50	98328
2020-06-16	13.03	13.24	12.52	12.76	101199
2020-06-17	12.74	12.87	12.18	12.29	83342
2020-06-18	12.14	12.48	11.97	11.99	99321
2020-06-19	12.15	12.39	11.80	11.85	192344
2020-06-22	11.85	12.15	11.50	12.02	161183
2020-06-23	12.27	12.32	11.86	11.87	87623
2020-06-24	11.68	11.74	11.02	11.53	122035
2020-06-25	11.45	11.77	11.43	11.74	174408
2020-06-26	11.60	11.93	11.39	11.76	305008
2020-06-29	11.75	11.84	11.48	11.67	94926
2020-06-30	11.53	11.59	11.30	11.50	107252
2020-07-01	11.50	11.89	11.07	11.14	207088
2020-07-02	11.33	11.45	11.13	11.18	82385
2020-07-06	11.44	11.66	11.09	11.25	121145
2020-07-07	11.11	11.17	10.95	11.14	167430
2020-07-08	11.05	11.19	10.89	11.02	144608
2020-07-09	10.91	10.91	10.55	10.70	134449
2020-07-10	10.74	11.07	10.65	11.04	153130
2020-07-13	11.20	11.20	10.86	10.90	586012
2020-07-14	10.92	11.29	10.73	11.20	217293
2020-07-15	11.51	11.59	11.39	11.40	287902
2020-07-16	11.40	11.51	11.29	11.44	249251
2020-07-17	11.38	11.45	11.22	11.25	144855
2020-07-20	11.13	11.30	11.06	11.10	127308
2020-07-21	11.15	11.46	11.15	11.30	193262
2020-07-22	11.23	11.30	10.88	11.09	113799
2020-07-23	10.96	11.23	10.96	11.15	81404
2020-07-24	11.16	11.16	10.91	10.95	115038
2020-07-27	10.88	11.06	10.71	11.00	89752
2020-07-28	11.19	13.03	11.10	12.41	1099164
2020-07-29	12.61	12.61	11.30	11.91	385624
2020-07-30	11.71	11.91	11.37	11.80	187004
2020-07-31	11.80	11.80	11.38	11.67	141318
2020-08-03	11.75	11.93	11.51	11.86	228268
2020-08-04	11.77	11.98	11.66	11.80	165104
2020-08-05	11.81	12.11	11.81	11.98	237886
2020-08-06	11.98	12.08	11.76	11.64	213672
2020-08-07	11.51	11.96	11.42	11.90	214079
2020-08-10	11.86	12.09	11.85	11.99	245550
2020-08-11	12.10	12.47	12.01	12.03	346990
2020-08-12	12.31	12.31	11.87	11.89	170362
2020-08-13	11.70	12.36	11.40	12.19	299665
2020-08-14	12.11	12.96	11.99	12.91	213269
2020-08-17	13.00	13.00	12.40	12.62	144778
2020-08-18	12.62	12.68	12.38	12.65	128582
2020-08-19	12.81	12.86	12.34	12.45	116424
2020-08-20	12.28	12.36	12.02	12.32	94895
2020-08-21	12.22	12.44	12.06	12.17	91290
2020-08-24	12.24	12.53	12.11	12.51	66739
2020-08-25	12.64	12.70	12.32	12.53	100341
2020-08-26	12.50	12.71	12.22	12.29	114079
2020-08-27	12.32	12.61	12.28	12.53	112409
2020-08-28	12.57	12.65	12.46	12.60	60502
2020-08-31	12.58	12.58	12.16	12.18	211874
2020-09-01	12.20	12.56	12.13	12.40	106868
2020-09-02	12.53	12.53	12.30	12.45	84364
2020-09-03	12.41	12.70	12.29	12.45	84958
2020-09-04	12.64	12.93	12.49	12.74	93285
2020-09-08	12.54	12.64	12.30	12.54	92689
2020-09-09	12.58	12.60	12.37	12.54	70270
2020-09-10	12.54	12.65	12.35	12.49	78163
2020-09-11	12.46	12.59	12.26	12.54	63461
2020-09-14	12.57	12.60	12.39	12.54	127612
2020-09-15	12.68	12.72	12.29	12.38	84576
2020-09-16	12.45	12.64	12.29	12.53	147162
2020-09-17	12.46	12.75	12.37	12.72	158639
2020-09-18	12.82	13.06	12.62	12.92	229410
2020-09-21	12.85	13.02	12.45	12.61	190489
2020-09-22	12.53	12.75	12.35	12.50	118854
2020-09-23	12.48	12.66	12.09	12.17	155498
2020-09-24	12.10	12.25	11.98	12.20	143366
2020-09-25	12.15	12.29	11.93	12.06	136643
2020-09-28	12.14	12.36	12.05	12.08	120729
2020-09-29	12.02	12.10	11.80	11.89	126472
2020-09-30	12.12	12.29	11.97	12.15	69045
2020-10-01	12.06	12.32	11.60	12.17	179645
2020-10-02	12.00	12.28	12.00	12.25	89018
2020-10-05	12.26	12.55	12.18	12.49	116212
2020-10-06	12.49	13.10	12.49	12.71	106031
2020-10-07	12.87	13.19	12.80	13.17	78681
2020-10-08	13.26	13.69	13.26	13.58	94438
2020-10-09	13.50	13.59	13.10	13.15	59191
2020-10-12	13.09	13.72	13.05	13.61	77566
2020-10-13	13.52	13.57	13.19	13.40	57960
2020-10-14	13.38	13.38	13.08	13.13	72109
2020-10-15	12.90	13.48	12.90	13.45	97308
2020-10-16	13.40	13.49	13.27	13.36	49749
2020-10-19	13.39	13.68	13.32	13.51	100009
2020-10-20	13.68	14.00	13.65	13.73	96466
2020-10-21	13.73	13.92	13.54	13.90	82663
2020-10-22	13.88	14.29	13.74	14.26	68442
2020-10-23	14.31	14.37	13.87	14.14	66436
2020-10-26	13.90	14.03	13.40	13.49	118222
2020-10-27	13.55	13.92	12.93	13.00	159989
2020-10-28	12.90	13.14	12.33	12.77	126634
2020-10-29	12.67	12.78	12.36	12.58	150638
2020-10-30	12.56	12.79	12.41	12.79	272340
2020-11-02	13.09	13.46	13.04	13.25	109938
2020-11-03	13.46	13.76	13.25	13.36	108168
2020-11-04	13.17	13.50	12.86	13.05	104678
2020-11-05	13.01	13.51	13.01	13.10	126801
2020-11-06	13.28	13.28	12.76	12.97	105583
2020-11-09	13.25	14.61	13.25	14.09	159249
2020-11-10	14.30	14.49	13.89	14.28	112108
2020-11-11	14.38	14.38	13.52	13.67	62061
2020-11-12	13.51	13.75	13.13	13.53	97417
2020-11-13	13.68	14.12	13.68	14.04	118106
2020-11-16	14.20	14.59	14.12	14.36	120849
2020-11-17	14.25	14.54	14.01	14.42	140083
2020-11-18	14.40	14.70	14.19	14.58	113098
2020-11-19	14.48	14.68	14.27	14.67	97534
2020-11-20	14.51	14.78	14.45	14.76	101964
2020-11-23	14.93	15.10	14.61	14.74	178368
2020-11-24	14.99	15.25	14.90	14.97	273523
2020-11-25	14.92	15.05	14.62	14.79	192125
2020-11-27	14.74	15.02	14.64	14.97	129301
2020-11-30	14.85	14.94	14.43	14.77	384783
2020-12-01	14.96	15.00	14.55	14.96	263334
2020-12-02	14.96	15.35	14.81	15.23	73354
2020-12-03	15.21	15.63	14.91	15.50	58342
2020-12-04	15.59	15.69	15.15	15.61	94001
2020-12-07	15.54	15.54	15.15	15.50	93120
2020-12-08	15.33	15.77	15.33	15.66	104344
2020-12-09	15.66	15.86	15.41	15.59	106700
2020-12-10	15.50	15.70	15.33	15.61	107396
2020-12-11	15.50	15.61	15.15	15.59	86997
2020-12-14	15.59	15.82	15.47	15.55	127127
2020-12-15	15.61	16.03	15.47	15.95	95449
2020-12-16	16.02	16.09	15.71	15.75	67591
2020-12-17	15.79	15.87	15.57	15.84	57076
2020-12-18	15.85	16.13	15.57	15.75	227762
2020-12-21	15.61	15.63	15.28	15.44	77372
2020-12-22	15.37	15.38	14.90	15.22	96628
2020-12-23	15.16	15.39	15.09	15.31	47443
2020-12-24	15.24	15.42	15.11	15.34	25048
2020-12-28	15.38	15.65	15.23	15.48	68775
2020-12-29	15.50	15.55	15.31	15.52	66650
2020-12-30	15.46	15.75	15.42	15.61	101103
2020-12-31	15.56	15.88	15.41	15.83	91844
2021-01-04	15.95	16.02	15.47	15.55	71542
2021-01-05	15.59	15.93	15.46	15.68	107529
2021-01-06	15.89	16.63	15.86	16.46	160355
2021-01-07	16.46	16.78	16.18	16.50	116555
2021-01-08	16.52	16.52	16.21	16.45	60821
2021-01-11	16.45	16.69	16.33	16.36	74370
2021-01-12	16.32	16.59	16.18	16.52	59401
2021-01-13	16.43	16.43	16.04	16.16	115901
2021-01-14	16.26	16.30	16.02	16.16	136153
2021-01-15	15.98	16.18	15.61	16.17	136799
2021-01-19	16.34	16.40	15.73	15.89	74880
2021-01-20	15.83	15.92	15.40	15.80	95570
2021-01-21	15.80	15.80	15.32	15.44	90472
2021-01-22	15.32	15.66	15.08	15.65	121067
2021-01-25	15.51	15.58	15.13	15.44	246957
2021-01-26	15.41	15.41	15.19	15.21	106843
2021-01-27	15.01	15.05	14.37	14.42	153419
2021-01-28	14.75	15.25	14.40	15.05	159795
2021-01-29	15.01	15.42	14.58	15.24	259461
2021-02-01	15.26	15.30	15.00	15.23	97046
2021-02-02	15.31	15.46	15.13	15.27	92842
2021-02-03	15.28	15.41	15.15	15.29	81777
2021-02-04	15.25	15.60	15.24	15.51	139397
2021-02-05	15.62	15.67	15.39	15.52	96180
2021-02-08	15.63	15.83	15.56	15.71	88528
2021-02-09	15.68	15.80	15.50	15.69	47767
2021-02-10	15.75	15.78	15.51	15.75	103039
2021-02-11	15.75	15.94	15.42	15.65	119220
2021-02-12	15.90	15.90	15.43	15.64	181902
2021-02-16	15.73	15.79	15.58	15.64	116587
2021-02-17	15.71	15.82	15.53	15.76	73188
2021-02-18	15.80	15.86	15.69	15.70	104453
2021-02-19	15.70	16.07	15.68	15.63	170780
2021-02-22	15.52	15.93	15.40	15.83	236317
2021-02-23	15.81	15.87	15.47	15.51	150764
2021-02-24	15.61	15.71	15.43	15.63	167564
2021-02-25	15.64	15.70	15.38	15.38	105439
2021-02-26	15.43	15.58	15.13	15.26	417630
2021-03-01	15.39	15.73	15.39	15.64	69711
2021-03-02	15.69	15.76	15.32	15.56	65433
2021-03-03	15.62	15.98	15.62	15.80	142843
2021-03-04	15.75	16.02	15.62	15.76	150011
2021-03-05	15.90	15.91	15.30	15.89	156528
2021-03-08	16.05	16.36	15.95	16.20	244668
2021-03-09	16.21	16.38	15.91	15.93	119353
2021-03-10	15.96	16.69	15.91	16.58	112030
2021-03-11	16.58	16.87	16.44	16.63	112484
2021-03-12	16.75	16.92	16.51	16.56	97516
2021-03-15	16.52	16.75	16.35	16.70	252017
2021-03-16	16.57	16.67	16.34	16.54	98412
2021-03-17	16.64	16.73	16.31	16.56	127430
2021-03-18	16.56	16.92	16.56	16.58	165826
2021-03-19	16.59	16.59	16.08	16.14	292346
2021-03-22	16.02	16.11	15.37	15.66	101552
2021-03-23	15.46	15.59	14.97	15.01	153124
2021-03-24	15.10	15.31	14.74	14.77	102327
2021-03-25	14.74	15.03	14.57	14.90	114536
2021-03-26	15.05	15.12	14.76	14.97	109097
2021-03-29	14.84	15.06	14.84	14.92	111317
2021-03-30	14.98	15.38	14.93	15.22	124320
2021-03-31	15.17	15.28	15.05	15.13	128662
2021-04-01	15.11	15.24	15.02	15.21	76371
2021-04-05	15.25	15.39	15.07	15.20	116874
2021-04-06	15.23	15.33	15.11	15.25	109336
2021-04-07	15.33	15.39	15.04	15.13	76398
2021-04-08	15.09	15.15	14.88	14.98	131217
2021-04-09	14.98	15.03	14.83	14.87	99315
2021-04-12	14.83	15.08	14.83	14.87	44551
2021-04-13	14.80	14.95	14.72	14.74	90790
2021-04-14	14.66	15.00	14.64	14.93	60913
2021-04-15	15.00	15.00	14.70	14.74	119079
2021-04-16	14.91	14.93	14.68	14.84	214298
2021-04-19	14.85	14.85	14.54	14.60	113037
2021-04-20	14.61	14.63	14.35	14.40	180865
2021-04-21	14.33	14.60	14.30	14.56	78774
2021-04-22	14.69	14.69	14.56	14.58	79695
2021-04-23	14.56	14.75	14.55	14.65	53891
2021-04-26	14.65	14.85	14.63	14.68	59203
2021-04-27	14.69	14.79	14.60	14.76	79964
2021-04-28	14.84	14.94	14.75	14.88	87446
2021-04-29	14.98	15.15	14.91	15.13	223317
2021-04-30	15.08	15.15	14.72	14.76	211826
2021-05-03	15.08	15.14	14.81	14.89	99268
2021-05-04	14.90	14.90	14.72	14.90	100536
2021-05-05	15.00	15.93	14.06	15.72	110158
2021-05-06	15.70	15.82	15.39	15.78	102909
2021-05-07	15.80	16.18	15.80	16.15	93388
2021-05-10	16.25	16.36	15.62	15.63	120854
2021-05-11	15.46	15.61	15.22	15.26	84033
2021-05-12	15.45	15.51	14.96	14.99	89414
2021-05-13	15.02	15.32	15.02	15.00	72460
2021-05-14	14.96	15.41	14.84	15.40	94040
2021-05-17	15.28	15.31	15.06	15.30	101374
2021-05-18	15.35	15.40	15.17	15.28	79877
2021-05-19	15.15	15.34	14.96	15.28	73788
2021-05-20	15.27	15.37	15.07	15.19	93615
2021-05-21	15.35	15.40	15.08	15.21	107923
2021-05-24	15.28	15.30	14.95	15.17	56525
2021-05-25	15.17	15.21	14.91	14.94	114142
2021-05-26	14.98	15.23	14.93	15.16	64177
2021-05-27	15.34	15.34	15.17	15.22	68989
2021-05-28	15.22	15.31	15.06	15.27	72320
2021-06-01	15.31	15.46	15.25	15.39	80931
2021-06-02	15.40	15.40	14.98	15.06	113528
2021-06-03	15.10	15.32	14.97	15.18	77985
2021-06-04	15.18	15.22	15.03	15.16	107182
2021-06-07	15.27	15.27	15.07	15.07	64419
2021-06-08	15.07	15.22	14.92	15.10	88474
2021-06-09	15.00	15.22	14.98	15.09	51509
2021-06-10	15.22	15.26	15.04	15.04	79998
2021-06-11	15.08	15.22	15.05	15.20	79396
2021-06-14	15.18	15.24	15.10	15.20	68094
2021-06-15	15.19	15.41	15.14	15.32	61933
2021-06-16	15.27	15.59	15.11	15.44	63044
2021-06-17	15.55	15.55	15.22	15.37	93513
2021-06-18	15.08	15.25	15.05	15.15	175785
2021-06-21	15.25	15.56	15.16	15.37	95390
2021-06-22	15.37	15.48	15.19	15.42	65708
2021-06-23	15.45	15.86	15.37	15.72	140144
2021-06-24	15.73	16.11	15.73	16.01	94158
2021-06-25	16.02	16.24	15.83	15.83	363712
2021-06-28	15.77	15.77	15.38	15.63	123626
2021-06-29	15.72	15.77	15.52	15.54	100160
2021-06-30	15.43	15.60	15.37	15.37	116266
2021-07-01	15.49	15.55	15.33	15.37	67528
2021-07-02	15.37	15.39	15.19	15.28	90746
2021-07-06	15.25	15.46	15.19	15.25	84612
2021-07-07	15.23	15.30	15.19	15.24	83272
2021-07-08	15.07	15.26	15.01	15.04	92187
2021-07-09	15.23	15.35	15.16	15.32	49773
2021-07-12	15.25	15.56	15.19	15.49	71293
2021-07-13	15.43	15.55	15.21	15.43	80430
2021-07-14	15.38	15.54	15.33	15.39	55128
2021-07-15	15.26	15.47	15.18	15.36	83594
2021-07-16	15.48	15.49	15.22	15.23	74985
2021-07-19	15.01	15.14	14.85	15.03	154184
2021-07-20	14.99	15.52	14.95	15.26	86598
2021-07-21	15.26	15.65	15.26	15.58	56291
2021-07-22	15.53	15.53	15.27	15.38	47065
2021-07-23	15.45	15.64	15.35	15.44	49529
2021-07-26	15.47	15.82	15.47	15.62	57721
2021-07-27	15.48	16.08	15.48	16.04	82141
2021-07-28	16.18	16.43	16.10	16.34	73674
2021-07-29	16.42	16.70	16.41	16.45	245394
2021-07-30	16.35	16.71	16.27	16.48	81449
2021-08-02	16.50	16.64	16.03	16.05	68122
2021-08-03	16.04	16.60	15.94	16.57	84763
2021-08-04	16.35	16.79	16.32	16.79	144495
2021-08-05	16.80	16.95	16.69	16.67	157379
2021-08-06	16.80	17.21	16.80	16.98	138682
2021-08-09	17.00	17.08	16.78	16.85	126849
2021-08-10	16.90	16.99	16.74	16.78	98790
2021-08-11	16.78	16.94	16.70	16.92	63844
2021-08-12	16.92	17.00	16.79	16.85	91165
2021-08-13	16.77	17.03	16.77	16.96	51101
2021-08-16	16.94	16.94	16.52	16.53	80895
2021-08-17	16.50	16.69	16.44	16.51	72359
2021-08-18	16.52	16.80	16.52	16.55	81250
2021-08-19	16.54	16.54	16.24	16.40	68877
2021-08-20	16.32	16.63	16.28	16.47	124525
2021-08-23	16.54	16.72	16.40	16.59	122812
2021-08-24	16.61	16.62	16.43	16.49	75493
2021-08-25	16.43	16.90	16.36	16.59	203361
2021-08-26	16.59	16.88	16.48	16.60	146182
2021-08-27	16.60	17.14	16.51	17.03	175423
2021-08-30	17.01	17.13	16.80	16.81	144173
2021-08-31	16.86	17.24	16.86	17.06	191909
2021-09-01	17.12	17.27	16.90	16.93	120899
2021-09-02	16.97	16.97	16.67	16.88	118415
2021-09-03	16.98	16.98	16.51	16.59	138532
2021-09-07	16.57	16.79	16.57	16.71	123410
2021-09-08	16.67	16.67	16.47	16.54	91068
2021-09-09	16.54	16.83	16.47	16.52	105422
2021-09-10	16.57	16.61	16.45	16.47	80082
2021-09-13	16.51	16.69	16.47	16.63	86866
2021-09-14	16.69	16.75	16.29	16.40	138809
2021-09-15	16.40	16.73	16.28	16.71	108707
2021-09-16	16.69	16.77	16.50	16.62	73576
2021-09-17	16.55	16.79	16.38	16.47	271097
2021-09-20	16.25	16.53	16.05	16.28	142608
2021-09-21	16.41	16.44	16.20	16.32	66049
2021-09-22	16.49	16.79	16.42	16.54	134997
2021-09-23	16.62	16.82	16.62	16.65	251786
2021-09-24	16.68	16.98	16.66	16.78	101024
2021-09-27	16.71	17.17	16.62	16.98	154572
2021-09-28	16.99	17.54	16.99	17.40	132847
2021-09-29	17.43	17.49	17.04	17.45	112854
2021-09-30	17.58	17.67	17.49	17.54	118513
2021-10-01	17.54	18.15	17.54	17.91	128016
2021-10-04	17.97	18.10	17.79	17.85	129477
2021-10-05	17.85	18.08	17.59	17.92	119136
2021-10-06	17.88	18.23	17.78	18.21	111171
2021-10-07	18.26	18.43	18.14	18.34	123528
2021-10-08	18.36	18.59	18.33	18.53	90405
2021-10-11	18.56	18.91	18.43	18.46	127375
2021-10-12	18.46	18.94	18.40	18.74	137756
2021-10-13	18.90	19.07	18.59	19.04	69459
2021-10-14	19.12	19.12	18.67	18.69	122122
2021-10-15	18.95	18.99	18.70	18.70	167966
2021-10-18	18.59	18.88	18.55	18.75	243276
2021-10-19	18.73	18.93	18.73	18.84	107703
2021-10-20	18.90	19.17	18.84	19.09	95520
2021-10-21	19.10	19.33	19.03	19.29	95945
2021-10-22	19.27	19.32	19.17	19.27	105893
2021-10-25	19.24	19.25	19.04	19.14	142123
2021-10-26	19.11	19.21	18.88	18.89	135403
2021-10-27	18.72	18.83	18.33	18.41	117877
2021-10-28	18.41	18.63	18.28	18.56	112305
2021-10-29	18.41	18.48	17.73	18.14	163021
2021-11-01	18.28	18.37	17.98	18.06	126314
2021-11-02	18.10	18.10	17.67	17.69	115702
2021-11-03	17.68	17.86	17.52	17.68	178948
2021-11-04	17.70	17.83	17.58	17.63	105436
2021-11-05	17.76	18.17	17.76	17.66	137731
2021-11-08	17.61	17.81	17.37	17.40	139968
2021-11-09	17.34	17.52	16.93	17.06	118745
2021-11-10	17.12	17.20	16.65	16.73	213916
2021-11-11	16.82	17.00	16.82	16.85	141298
2021-11-12	17.00	17.22	17.00	17.10	124347
2021-11-15	17.14	17.38	17.11	17.36	135109
2021-11-16	17.31	17.36	16.91	17.11	130542
2021-11-17	17.00	17.00	16.59	16.69	148794
2021-11-18	16.71	16.87	16.40	16.60	138849
2021-11-19	16.44	16.58	16.35	16.40	139324
2021-11-22	16.45	16.89	16.45	16.77	180116
2021-11-23	16.76	17.13	16.72	16.93	165348
2021-11-24	16.96	16.96	16.68	16.84	137905
2021-11-26	16.40	16.68	16.16	16.56	86863
2021-11-29	16.58	16.62	16.20	16.39	146300
2021-11-30	16.20	16.40	16.09	16.25	361981
2021-12-01	16.50	16.75	16.20	16.21	191668
2021-12-02	16.35	16.77	16.25	16.66	166003
2021-12-03	16.70	16.73	16.19	16.20	299104
2021-12-06	16.41	16.89	16.36	16.56	196843
2021-12-07	16.62	16.83	16.55	16.69	176751
2021-12-08	16.57	16.75	16.46	16.59	102672
2021-12-09	16.43	16.68	16.42	16.55	113387
2021-12-10	16.53	16.93	16.53	16.62	172909
2021-12-13	16.51	16.67	16.34	16.48	194772
2021-12-14	16.64	16.97	16.59	16.79	141700
2021-12-15	16.74	16.87	16.56	16.73	191636
2021-12-16	16.76	17.34	16.74	17.02	186075
2021-12-17	17.02	17.23	16.92	16.94	153267
2021-12-20	16.77	16.77	16.44	16.51	237647
2021-12-21	16.62	16.96	16.62	16.75	97362
2021-12-22	16.71	17.01	16.68	16.95	128340
2021-12-23	16.88	17.16	16.73	17.00	80907
2021-12-27	17.04	17.23	16.79	17.21	96685
2021-12-28	17.17	17.41	17.17	17.29	80297
2021-12-29	17.28	17.34	16.83	16.88	103591
2021-12-30	16.82	16.94	16.62	16.63	366726
2021-12-31	16.55	16.67	16.44	16.60	79740
2022-01-03	16.64	17.15	16.61	16.76	79199
2022-01-04	16.87	17.17	16.79	17.10	90441
2022-01-05	17.16	17.23	16.70	16.71	66596
2022-01-06	16.92	16.96	16.76	16.88	49744
2022-01-07	16.85	17.08	16.78	16.95	105896
2022-01-10	17.07	17.07	16.74	16.83	46259
2022-01-11	16.67	17.08	16.60	17.05	68714
2022-01-12	17.12	17.18	16.91	16.93	60325
2022-01-13	17.03	17.29	17.03	17.24	67861
2022-01-14	17.00	17.34	17.00	17.28	94997
2022-01-18	17.21	17.35	16.90	16.92	60449
2022-01-19	17.11	17.11	16.63	16.82	68284
2022-01-20	16.87	16.94	16.53	16.61	54101
2022-01-21	16.56	16.83	16.50	16.53	108839
2022-01-24	16.50	16.82	16.34	16.56	177605
2022-01-25	16.48	16.66	16.36	16.60	106448
2022-01-26	16.65	16.86	16.45	16.52	148728
2022-01-27	16.84	16.86	16.47	16.54	85083
2022-01-28	16.51	16.66	16.32	16.65	89022
2022-01-31	16.50	16.54	16.40	16.48	90274
2022-02-01	16.45	16.55	16.23	16.37	135578
2022-02-02	16.34	16.53	16.19	16.52	118994
2022-02-03	16.45	16.70	16.36	16.38	69759
2022-02-04	16.37	16.41	16.15	16.34	58654
2022-02-07	16.22	16.61	16.12	16.54	80974
2022-02-08	16.51	16.70	16.40	16.41	66723
2022-02-09	16.42	16.61	16.29	16.32	64634
2022-02-10	16.25	16.31	16.02	16.07	78398
2022-02-11	16.12	16.31	15.10	15.74	160777
2022-02-14	15.84	15.84	15.57	15.67	62394
2022-02-15	15.79	15.91	15.60	15.68	85181
2022-02-16	15.59	15.70	15.31	15.65	99817
2022-02-17	15.47	15.49	15.37	15.38	61717
2022-02-18	15.27	15.77	15.27	15.64	82144
2022-02-22	15.76	15.90	15.48	15.50	104699
2022-02-23	15.63	15.72	15.50	15.50	71305
2022-02-24	15.26	15.26	14.91	15.11	139489
2022-02-25	15.16	15.49	15.16	15.33	217544
2022-02-28	15.24	15.66	15.08	15.45	198855
2022-03-01	15.32	15.33	15.14	15.30	157395
2022-03-02	15.33	15.66	15.33	15.61	152907
2022-03-03	15.61	15.87	15.59	15.38	89647
2022-03-04	15.14	15.30	15.10	15.25	87961
2022-03-07	15.21	15.21	14.94	14.98	226701
2022-03-08	14.98	15.20	14.95	14.98	127090
2022-03-09	15.14	15.23	14.88	15.11	135006
2022-03-10	15.08	15.30	14.90	15.28	63248
2022-03-11	15.28	15.44	15.14	15.17	63956
2022-03-14	15.25	15.41	15.14	15.23	67541
2022-03-15	15.31	15.48	15.02	15.04	82286
2022-03-16	15.14	15.44	15.14	15.33	96657
2022-03-17	15.23	15.49	15.20	15.37	69944
2022-03-18	15.36	15.48	15.16	15.42	160256
2022-03-21	15.38	15.67	15.30	15.65	85812
2022-03-22	15.71	15.99	15.62	15.86	98654
2022-03-23	15.88	15.92	15.55	15.61	74636
2022-03-24	15.59	15.62	15.38	15.41	79862
2022-03-25	15.44	15.57	15.44	15.57	85634
2022-03-28	15.56	15.63	15.33	15.50	130101
2022-03-29	15.56	15.83	15.56	15.68	138054
2022-03-30	15.74	15.77	15.50	15.66	108679
2022-03-31	15.66	15.73	15.54	15.58	112037
2022-04-01	15.61	15.72	15.31	15.40	61560
2022-04-04	15.31	15.44	15.10	15.42	112050
2022-04-05	15.35	15.45	15.21	15.29	85152
2022-04-06	15.22	15.37	15.18	15.20	111674
2022-04-07	15.17	15.17	14.94	15.01	97828
2022-04-08	15.00	15.08	14.92	15.01	79604
2022-04-11	15.01	15.22	14.94	14.96	52097
2022-04-12	15.02	15.22	14.81	14.94	98183
2022-04-13	14.92	15.11	14.91	15.07	82564
2022-04-14	15.05	15.23	15.01	15.05	102624
2022-04-18	15.00	15.15	14.79	14.85	64259
2022-04-19	14.90	14.97	14.81	14.89	105164
2022-04-20	14.99	15.27	14.99	15.23	50278
2022-04-21	15.36	15.69	15.29	15.57	90962
2022-04-22	15.52	15.52	14.95	15.05	75887
2022-04-25	15.08	15.08	14.48	14.69	148534
2022-04-26	14.68	14.68	14.29	14.54	143413
2022-04-27	14.45	14.72	14.36	14.65	145582
2022-04-28	14.75	14.77	14.44	14.63	98670
2022-04-29	14.60	14.72	14.40	14.49	124702
2022-05-02	14.49	14.69	14.17	14.63	190660
2022-05-03	14.64	15.32	14.60	14.96	86261
2022-05-04	14.98	15.19	14.75	15.14	70183
2022-05-05	15.02	15.19	14.49	14.66	125975
2022-05-06	14.63	14.82	14.54	14.61	137896
2022-05-09	14.48	14.77	14.37	14.61	133733
2022-05-10	14.97	15.00	14.28	14.34	114370
2022-05-11	14.46	14.53	14.34	14.44	148699
2022-05-12	14.44	14.49	13.85	13.98	258240
2022-05-13	13.97	14.37	13.95	14.15	153555
2022-05-16	14.12	14.20	13.80	13.91	96539
2022-05-17	14.08	14.26	14.08	14.24	70726
2022-05-18	14.21	14.21	13.82	13.91	86821
2022-05-19	13.83	13.99	13.73	13.92	134778
2022-05-20	14.14	14.14	13.88	14.06	95735
2022-05-23	13.99	14.27	13.95	14.03	122256
2022-05-24	14.04	14.29	13.93	14.29	120531
2022-05-25	14.29	14.32	13.93	14.00	79805
2022-05-26	14.17	14.49	14.15	14.43	101838
2022-05-27	14.55	14.57	14.33	14.50	55749
2022-05-31	14.50	14.88	14.50	14.87	133524
2022-06-01	14.86	14.86	14.38	14.43	83225
2022-06-02	14.49	14.52	14.32	14.48	75190
2022-06-03	14.47	14.55	14.30	14.34	80287
2022-06-06	14.43	14.54	14.31	14.47	51722
2022-06-07	14.43	14.62	14.25	14.60	67519
2022-06-08	14.57	14.59	14.35	14.45	65715
2022-06-09	14.37	14.44	14.23	14.26	48933
2022-06-10	14.12	14.20	13.92	14.05	76363
2022-06-13	13.90	14.15	13.62	13.84	153036
2022-06-14	13.88	13.96	13.58	13.62	117196
2022-06-15	13.77	13.84	13.39	13.46	120838
2022-06-16	13.40	13.40	12.82	12.94	198515
2022-06-17	13.11	13.11	12.81	13.00	145431
2022-06-21	13.08	13.24	12.90	13.13	229363
2022-06-22	13.13	13.18	12.99	13.14	96848
2022-06-23	13.18	13.18	12.58	12.71	208810
2022-06-24	12.79	13.61	12.77	13.61	682830
2022-06-27	13.62	13.74	13.24	13.35	146229
2022-06-28	13.46	13.57	13.38	13.47	236010
2022-06-29	13.48	13.48	13.23	13.42	75705
2022-06-30	13.23	13.40	13.06	13.27	110961
2022-07-01	13.15	13.51	13.07	13.50	106233
2022-07-05	13.29	13.34	13.06	13.30	181331
2022-07-06	13.33	13.35	13.03	13.14	51764
2022-07-07	13.25	13.40	13.19	13.38	122614
2022-07-08	13.33	13.55	13.25	13.46	63560
2022-07-11	13.37	13.37	13.27	13.37	48551
2022-07-12	13.26	13.51	13.26	13.39	63302
2022-07-13	13.25	13.35	13.22	13.31	37263
2022-07-14	13.15	13.32	13.13	13.15	152968
2022-07-15	13.40	13.40	13.06	13.24	152202
2022-07-18	13.39	13.50	13.06	13.15	93081
2022-07-19	13.22	13.28	13.14	13.16	133051
2022-07-20	13.11	13.24	13.11	13.19	85174
2022-07-21	13.20	13.34	13.15	13.33	89323
2022-07-22	13.40	13.46	13.25	13.46	61161
2022-07-25	13.57	13.74	13.51	13.62	95173
2022-07-26	13.52	13.77	13.51	13.61	85034
2022-07-27	13.64	13.79	13.60	13.75	44339
2022-07-28	13.82	13.99	13.81	13.92	52772
2022-07-29	13.90	13.98	13.74	13.85	72953
2022-08-01	13.73	14.12	13.64	13.89	82840
2022-08-02	13.89	14.00	13.75	13.98	74255
2022-08-03	14.04	14.24	13.85	14.23	81202
2022-08-04	14.99	15.00	14.40	14.45	112677
2022-08-05	14.42	14.59	14.36	14.52	63891
2022-08-08	14.62	14.64	14.47	14.49	73057
2022-08-09	14.55	14.57	14.39	14.43	96044
2022-08-10	14.59	14.61	14.40	14.52	83148
2022-08-11	14.59	14.84	14.57	14.55	75219
2022-08-12	14.55	14.84	14.55	14.82	83042
2022-08-15	14.60	14.62	14.42	14.58	72444
2022-08-16	14.48	14.62	14.47	14.48	52012
2022-08-17	14.36	14.44	14.31	14.34	57322
2022-08-18	14.34	14.59	14.34	14.57	81258
2022-08-19	14.57	14.65	14.37	14.41	79950
2022-08-22	14.31	14.40	13.86	13.92	79370
2022-08-23	13.95	14.08	13.94	14.01	65038
2022-08-24	14.00	14.05	13.91	13.92	39188
2022-08-25	14.02	14.09	13.95	14.09	50864
2022-08-26	14.14	14.32	14.05	14.17	62090
2022-08-29	14.11	14.29	14.04	14.21	66215
2022-08-30	14.20	14.25	14.08	14.16	84871
2022-08-31	14.22	14.62	14.20	14.60	116990
2022-09-01	14.63	14.91	14.45	14.61	167898
2022-09-02	14.81	14.88	14.55	14.61	116333
2022-09-06	14.77	14.79	14.50	14.59	99713
2022-09-07	14.57	15.03	14.57	15.02	103736
2022-09-08	15.00	15.05	14.85	14.91	49524
2022-09-09	14.98	15.07	14.84	14.90	101546
2022-09-12	14.97	15.23	14.91	15.23	80140
2022-09-13	15.23	15.23	14.64	14.65	100052
2022-09-14	14.74	14.92	14.66	14.92	77208
2022-09-15	14.88	15.30	14.88	15.19	140852
2022-09-16	15.11	15.15	14.88	15.00	212496
2022-09-19	15.01	15.36	15.00	15.28	96415
2022-09-20	15.22	15.31	14.91	14.97	59616
2022-09-21	15.00	15.15	14.91	15.00	99406
2022-09-22	15.00	15.08	14.76	15.01	100264
2022-09-23	14.90	14.91	14.36	14.49	151512
2022-09-26	14.40	14.50	14.02	14.16	79389
2022-09-27	14.15	14.29	14.01	14.02	58504
2022-09-28	14.12	14.23	13.98	14.15	76290
2022-09-29	14.20	14.23	13.41	13.48	112948
2022-09-30	13.45	13.50	13.00	13.06	112105
2022-10-03	13.25	14.06	13.02	13.86	118597
2022-10-04	13.98	14.25	13.96	14.23	91764
2022-10-05	14.11	14.24	13.72	13.81	52841
2022-10-06	13.65	13.80	13.58	13.66	85191
2022-10-07	13.59	13.59	13.18	13.22	58205
2022-10-10	13.18	13.34	13.15	13.26	86951
2022-10-11	13.17	13.33	13.12	13.22	62105
2022-10-12	13.31	13.62	13.21	13.46	60571
2022-10-13	13.34	13.95	13.34	13.93	54363
2022-10-14	13.93	14.14	13.63	13.65	98803
2022-10-17	13.81	14.10	13.81	14.09	98162
2022-10-18	14.32	14.38	14.08	14.35	80252
2022-10-19	14.19	14.58	14.12	14.53	194263
2022-10-20	14.50	14.67	14.22	14.32	92585
2022-10-21	14.42	14.78	14.29	14.73	76005
2022-10-24	14.80	14.98	14.72	14.73	65847
2022-10-25	14.65	15.15	14.65	14.90	49028
2022-10-26	15.01	15.13	14.83	14.83	61437
2022-10-27	14.91	15.26	14.86	15.03	56422
2022-10-28	15.11	15.65	15.07	15.61	56479
2022-10-31	15.59	15.92	15.56	15.69	128197
2022-11-01	15.67	15.83	15.41	15.83	74132
2022-11-02	15.80	15.94	14.96	15.78	221116
2022-11-03	15.53	15.78	15.36	15.70	51338
2022-11-04	15.85	16.16	15.68	16.01	69097
2022-11-07	16.02	16.33	16.02	16.20	72048
2022-11-08	16.29	16.36	15.98	16.26	94118
2022-11-09	16.40	16.54	16.02	15.78	77699
2022-11-10	16.38	16.55	16.15	16.37	97105
2022-11-11	16.45	16.58	16.06	16.14	60199
2022-11-14	16.16	16.30	16.02	16.16	53648
2022-11-15	16.40	16.46	16.18	16.25	62890
2022-11-16	16.20	16.27	16.00	16.03	59356
2022-11-17	15.82	16.23	15.80	16.17	47345
2022-11-18	16.46	16.46	16.14	16.19	57937
2022-11-21	16.26	16.29	16.11	16.21	44703
2022-11-22	16.24	16.39	16.11	16.38	44715
2022-11-23	16.30	16.53	15.95	16.00	60214
2022-11-25	16.10	16.69	16.10	16.56	44701
2022-11-28	16.54	16.54	16.20	16.35	73358
2022-11-29	16.30	16.55	16.18	16.22	89974
2022-11-30	16.32	16.51	16.03	16.49	67636
2022-12-01	16.58	16.81	16.48	16.52	71755
2022-12-02	16.45	16.45	16.10	16.28	40989
2022-12-05	16.11	16.49	16.11	16.23	51734
2022-12-06	16.25	16.60	16.25	16.56	88517
2022-12-07	16.43	16.59	16.26	16.35	78643
2022-12-08	16.47	16.49	16.26	16.40	47406
2022-12-09	16.30	16.58	16.30	16.43	57066
2022-12-12	16.35	16.38	16.06	16.26	53710
2022-12-13	16.63	16.75	16.20	16.50	79984
2022-12-14	16.24	16.50	16.13	16.26	60730
2022-12-15	16.21	16.21	15.92	16.04	123975
2022-12-16	15.85	15.92	15.67	15.84	159076
2022-12-19	15.79	15.83	15.61	15.71	82219
2022-12-20	15.71	15.82	15.64	15.66	44306
2022-12-21	15.77	15.96	15.77	15.86	74238
2022-12-22	15.84	15.84	15.58	15.76	75951
2022-12-23	15.75	15.92	15.75	15.90	40913
2022-12-27	15.91	15.95	15.69	15.73	72868
2022-12-28	15.79	16.05	15.78	15.93	74740
2022-12-29	16.02	16.24	16.02	16.09	61247
2022-12-30	15.95	16.33	15.95	16.20	51454
2023-01-03	16.30	16.36	16.09	16.26	51023
2023-01-04	16.49	16.49	16.10	16.12	70541
2023-01-05	16.10	16.10	15.71	15.92	111266
2023-01-06	15.99	16.23	15.99	16.10	156272
2023-01-09	16.12	16.14	15.82	15.92	71297
2023-01-10	15.94	16.23	15.86	16.08	105629
2023-01-11	16.09	16.95	16.09	16.76	98162
2023-01-12	16.80	17.15	16.73	17.14	75890
2023-01-13	16.96	17.47	16.93	17.14	107628
2023-01-17	17.29	17.45	17.05	17.06	154561
2023-01-18	17.00	17.04	16.58	16.68	66994
2023-01-19	16.60	16.70	16.51	16.61	85933
2023-01-20	16.70	16.82	16.46	16.52	115167
2023-01-23	16.45	16.60	16.11	16.30	97270
2023-01-24	16.31	16.62	16.12	16.59	60486
2023-01-25	16.39	16.80	16.39	16.73	103065
2023-01-26	16.81	16.81	16.61	16.81	53163
2023-01-27	16.75	16.81	16.61	16.62	46200
2023-01-30	16.60	17.01	16.56	16.89	202847
2023-01-31	17.02	17.24	17.00	17.23	64920
2023-02-01	17.21	17.51	17.09	17.11	181743
2023-02-02	17.07	17.47	17.06	17.28	86829
2023-02-03	17.07	17.20	16.86	17.10	69650
2023-02-06	17.10	17.10	16.73	17.00	62086
2023-02-07	16.96	17.16	16.85	16.98	46531
2023-02-08	16.90	16.95	16.71	16.76	36789
2023-02-09	16.78	16.93	16.58	16.62	50963
2023-02-10	16.73	16.73	16.53	16.65	45421
2023-02-13	16.70	16.93	16.64	16.91	98267
2023-02-14	16.83	16.94	16.74	16.85	69215
2023-02-15	16.74	16.93	16.64	16.90	54906
2023-02-16	16.72	16.94	16.62	16.92	64337
2023-02-17	16.94	17.07	16.87	17.06	69623
2023-02-21	16.97	16.97	16.55	16.71	60948
2023-02-22	16.75	16.77	16.52	16.73	74689
2023-02-23	16.83	16.96	16.74	16.88	37280
2023-02-24	16.85	16.85	16.53	16.68	73249
2023-02-27	16.77	16.88	16.60	16.75	68234
2023-02-28	17.20	18.72	17.20	18.30	311037
2023-03-01	18.44	19.17	18.44	18.83	175285
2023-03-02	18.74	18.75	18.26	18.52	61842
2023-03-03	18.55	18.75	18.47	18.52	84783
2023-03-06	18.55	18.90	18.52	18.82	135960
2023-03-07	18.81	19.14	18.73	19.08	75273
2023-03-08	19.07	19.16	18.23	18.18	87928
2023-03-09	18.16	18.18	17.76	17.96	134324
2023-03-10	17.81	18.15	17.69	17.91	203920
2023-03-13	17.62	17.71	17.15	17.49	291821
2023-03-14	17.81	18.75	17.78	18.33	272624
2023-03-15	17.92	18.10	17.02	17.44	145205
2023-03-16	17.20	17.78	17.20	17.57	78602
2023-03-17	17.40	17.40	16.57	16.57	257686
2023-03-20	16.65	17.00	16.64	16.79	94451
2023-03-21	17.10	17.43	17.08	17.21	79310
2023-03-22	17.24	17.39	16.92	16.93	68682
2023-03-23	16.97	17.07	16.47	16.69	85759
2023-03-24	16.48	16.65	16.26	16.62	133074
2023-03-27	16.86	16.96	16.54	16.88	77864
2023-03-28	16.80	17.04	16.80	16.98	58899
2023-03-29	17.10	17.43	17.10	17.23	69744
2023-03-30	17.34	17.38	17.02	17.20	59498
2023-03-31	17.31	17.44	17.21	17.38	101307
2023-04-03	17.38	17.43	17.11	17.22	72981
2023-04-04	17.28	17.30	16.83	16.94	54785
2023-04-05	16.79	16.87	16.60	16.80	71822
2023-04-06	16.80	16.96	16.79	16.89	70297
2023-04-10	17.00	17.21	17.00	17.18	70893
2023-04-11	17.22	17.43	17.20	17.25	48512
2023-04-12	17.35	17.78	17.30	17.58	62780
2023-04-13	17.53	17.81	17.51	17.79	79717
2023-04-14	17.91	18.09	17.77	18.00	127356
2023-04-17	17.91	18.55	17.68	18.53	101226
2023-04-18	18.59	18.84	18.50	18.77	84229
2023-04-19	18.97	19.49	18.61	18.94	138058
2023-04-20	18.89	18.89	18.05	18.70	93687
2023-04-21	18.69	18.70	18.38	18.53	77695
2023-04-24	18.55	18.73	18.39	18.59	72366
2023-04-25	18.41	18.47	17.86	18.06	65339
2023-04-26	17.91	18.02	17.55	17.69	181939
2023-04-27	17.69	17.99	17.64	17.97	63110
2023-04-28	17.84	18.07	17.84	18.00	138185
2023-05-01	18.07	18.26	17.89	18.00	63506
2023-05-02	17.88	17.92	17.40	17.54	92062
2023-05-03	17.57	17.78	17.50	17.60	89612
2023-05-04	17.43	17.48	17.09	17.43	99032
2023-05-05	17.64	18.08	17.64	18.02	64614
2023-05-08	18.10	18.18	17.92	18.01	44428
2023-05-09	17.95	18.34	17.82	18.12	46687
2023-05-10	18.30	18.40	18.02	18.34	50271
2023-05-11	18.18	18.35	18.05	18.35	64392
2023-05-12	18.49	18.78	18.49	18.78	74627
2023-05-15	18.87	19.05	18.79	18.92	70307
2023-05-16	18.82	19.20	18.59	18.63	100557
2023-05-17	18.75	19.41	18.61	19.34	91236
2023-05-18	19.40	19.69	19.27	19.55	104055
2023-05-19	19.73	20.48	19.62	19.76	110914
2023-05-22	19.78	20.07	19.56	19.80	112866
2023-05-23	19.70	20.15	19.69	19.86	106962
2023-05-24	19.74	19.93	19.51	19.74	158316
2023-05-25	19.62	19.84	19.43	19.60	54818
2023-05-26	19.60	20.08	19.60	19.68	99156
2023-05-30	19.72	19.72	19.31	19.46	63925
2023-05-31	19.43	19.60	19.25	19.49	94417
2023-06-01	19.53	19.88	19.53	19.68	67385
2023-06-02	19.89	20.41	19.81	20.40	230101
2023-06-05	20.39	20.36	19.96	19.99	122996
2023-06-06	19.96	20.48	19.96	20.33	149881
2023-06-07	20.33	20.68	20.33	20.62	224487
2023-06-08	20.62	20.86	20.38	20.82	81991
2023-06-09	20.79	20.86	20.47	20.55	52754
2023-06-12	20.59	20.87	20.53	20.61	76355
2023-06-13	20.61	20.99	20.61	20.83	70820
2023-06-14	20.92	21.19	20.80	21.00	88762
2023-06-15	21.05	21.11	20.87	21.01	75021
2023-06-16	21.13	21.13	20.69	20.80	130140
2023-06-20	20.75	20.75	20.36	20.73	78900
2023-06-21	20.73	21.50	20.73	21.40	165874
2023-06-22	21.47	21.48	20.69	20.71	83079
2023-06-23	20.50	20.74	20.31	20.58	324036
2023-06-26	20.78	21.14	20.78	20.82	89714
2023-06-27	20.82	21.06	20.63	20.85	65680
2023-06-28	20.87	21.15	20.78	21.09	85207
2023-06-29	21.49	21.84	21.40	21.70	170811
2023-06-30	21.75	22.11	21.69	22.06	135978
2023-07-03	21.96	22.79	21.96	22.70	97971
2023-07-05	22.74	22.79	22.30	22.36	147417
2023-07-06	22.14	22.14	21.68	21.77	143509
2023-07-07	21.45	22.48	21.45	22.25	106240
2023-07-10	22.34	22.67	22.33	22.67	219189
2023-07-11	22.77	22.90	22.55	22.77	58911
2023-07-12	22.99	23.04	22.72	22.77	149542
2023-07-13	22.84	23.02	22.64	22.85	44785
2023-07-14	22.90	22.90	22.42	22.59	52536
2023-07-17	22.58	22.99	22.45	22.87	66566
2023-07-18	22.78	23.07	22.70	22.76	55078
2023-07-19	22.81	23.02	22.36	22.36	92251
2023-07-20	22.25	22.43	21.77	22.43	157928
2023-07-21	22.80	23.85	22.56	22.79	203237
2023-07-24	22.89	23.01	22.64	22.74	169749
2023-07-25	22.68	23.26	22.68	23.23	98722
2023-07-26	23.15	23.48	23.03	23.36	93663
2023-07-27	23.50	23.61	22.93	22.88	118645
2023-07-28	23.05	23.36	23.05	23.19	81552
2023-07-31	23.20	23.48	23.08	23.32	87825
2023-08-01	23.22	24.04	23.17	23.89	157267
2023-08-02	23.78	24.09	23.57	24.00	90567
2023-08-03	23.88	24.23	23.64	24.18	94645
2023-08-04	24.19	24.65	24.03	24.04	122117
2023-08-07	24.19	24.47	24.06	24.41	115277
2023-08-08	24.26	24.42	23.81	24.35	79754
2023-08-09	24.33	24.41	23.74	23.82	159703
2023-08-10	23.79	24.26	23.72	23.90	139448
2023-08-11	23.74	24.18	23.74	23.95	82861
2023-08-14	23.97	24.08	23.56	23.65	101827
2023-08-15	23.50	23.50	22.86	23.23	86002
2023-08-16	23.14	23.60	23.14	23.21	87994
2023-08-17	23.23	23.37	22.88	23.06	217246
2023-08-18	22.96	23.68	22.95	23.56	96008
2023-08-21	23.70	24.18	23.26	23.45	196456
2023-08-22	23.40	23.69	23.11	23.23	91893
2023-08-23	23.12	23.74	23.12	23.73	100972
2023-08-24	23.64	23.91	23.61	23.82	68322
2023-08-25	23.89	24.01	23.61	23.92	71918
2023-08-28	23.92	24.22	23.92	23.98	72418
2023-08-29	23.95	24.14	23.92	24.00	104600
2023-08-30	23.92	24.11	23.87	24.04	91731
2023-08-31	24.05	24.13	23.57	23.60	90467
2023-09-01	23.68	23.87	23.32	23.56	123957
2023-09-05	23.61	23.61	22.29	22.57	135005
2023-09-06	22.61	22.66	22.41	22.44	72877
2023-09-07	22.44	22.89	22.31	22.75	147158
2023-09-08	22.86	23.09	22.64	22.98	75465
2023-09-11	23.01	23.23	22.92	23.05	50713
2023-09-12	23.10	23.40	23.10	23.30	72451
2023-09-13	23.32	23.32	22.98	23.07	70193
2023-09-14	23.18	23.59	23.18	23.42	60981
2023-09-15	23.43	23.46	23.03	23.28	134492
2023-09-18	23.23	23.46	23.12	23.29	57636
2023-09-19	23.25	23.38	22.85	22.87	43193
2023-09-20	22.93	23.05	22.48	22.50	83255
2023-09-21	22.21	22.48	22.12	22.32	71851
2023-09-22	22.34	22.56	22.27	22.31	79600
2023-09-25	22.21	22.49	22.21	22.48	85137
2023-09-26	22.31	22.51	22.02	22.16	69954
2023-09-27	22.25	22.29	21.40	21.62	116560
2023-09-28	21.60	21.96	21.60	21.69	67370
2023-09-29	21.81	21.81	21.00	21.20	138624
2023-10-02	21.11	21.43	20.78	20.90	117993
2023-10-03	20.73	20.73	20.02	20.16	189061
2023-10-04	20.14	20.41	20.02	20.36	106131
2023-10-05	20.38	21.01	20.38	20.98	94411
2023-10-06	20.87	21.59	20.82	21.52	89039
2023-10-09	21.49	22.10	21.49	21.89	99784
2023-10-10	21.94	22.01	21.56	21.89	100968
2023-10-11	21.97	22.27	21.75	22.25	47199
2023-10-12	22.30	22.52	22.04	22.50	77353
2023-10-13	22.76	22.76	22.07	22.18	50460
2023-10-16	22.75	22.75	22.01	22.21	75661
2023-10-17	22.16	22.51	22.05	22.45	63177
2023-10-18	22.33	22.71	22.18	22.55	65566
2023-10-19	22.73	22.73	22.24	22.34	76805
2023-10-20	22.89	22.89	21.28	22.11	133144
2023-10-23	22.05	22.11	21.79	21.79	70930
2023-10-24	21.92	22.04	21.56	21.67	56291
2023-10-25	21.52	21.66	21.20	21.23	58465
2023-10-26	21.15	21.66	21.15	21.21	100439
2023-10-27	21.17	21.29	20.90	21.27	79357
2023-10-30	21.48	21.80	21.38	21.76	75138
2023-10-31	21.77	22.68	21.69	22.58	159108
2023-11-01	22.58	23.54	22.39	23.36	103668
2023-11-02	23.45	23.58	22.60	23.02	101612
2023-11-03	23.43	23.68	23.23	23.56	94448
2023-11-06	23.53	23.61	23.01	23.33	83777
2023-11-07	23.22	23.33	23.01	23.29	93011
2023-11-08	23.41	23.53	23.21	23.33	108069
2023-11-09	23.50	23.76	23.32	23.44	81892
2023-11-10	23.59	23.74	23.38	23.63	63871
2023-11-13	23.68	23.73	23.46	23.56	51596
2023-11-14	23.85	24.47	23.79	24.47	166290
2023-11-15	24.50	24.56	24.07	24.11	135048
2023-11-16	24.02	24.20	23.74	24.18	87130
2023-11-17	24.36	24.72	24.22	24.59	116091
2023-11-20	24.92	25.48	24.80	25.45	243262
2023-11-21	25.41	25.41	24.98	25.08	65145
2023-11-22	25.34	25.36	25.05	25.10	86427
2023-11-24	25.04	25.32	25.04	25.26	32847
2023-11-27	25.41	25.52	24.68	24.99	100701
2023-11-28	25.00	25.00	24.43	24.55	123154
2023-11-29	24.84	24.89	24.51	24.58	95583
2023-11-30	24.57	24.70	24.33	24.37	104741
2023-12-01	24.27	24.86	24.27	24.77	114448
2023-12-04	24.81	25.00	24.56	24.68	124568
2023-12-05	24.60	24.67	24.25	24.45	125425
2023-12-06	24.66	24.79	24.20	24.25	87699
2023-12-07	24.32	24.47	24.16	24.42	56492
2023-12-08	24.43	24.66	24.43	24.51	66017
2023-12-11	24.48	24.85	24.38	24.67	72570
2023-12-12	24.72	24.84	24.54	24.74	69075
2023-12-13	24.82	25.25	24.66	25.25	164785
2023-12-14	25.45	25.73	24.90	24.99	163063
2023-12-15	25.06	25.09	24.31	24.49	272353
2023-12-18	24.68	24.68	24.29	24.46	94059
2023-12-19	24.65	24.72	24.45	24.63	145638
2023-12-20	24.60	24.84	24.33	24.34	126751
2023-12-21	24.42	24.83	24.24	24.70	232224
2023-12-22	24.82	25.05	24.56	24.92	151376
2023-12-26	24.78	25.34	24.73	25.18	89605
2023-12-27	25.18	25.32	25.12	25.21	94442
2023-12-28	25.09	25.33	24.97	25.02	110553
2023-12-29	25.10	25.16	24.74	24.74	76485
2024-01-02	24.58	25.01	24.47	24.94	91675
2024-01-03	24.94	25.16	24.60	25.03	100196
2024-01-04	25.00	25.50	24.97	25.24	106874
2024-01-05	25.24	26.56	25.15	26.32	262066
2024-01-08	26.99	27.06	26.32	26.46	160019
2024-01-09	26.24	26.39	25.58	25.65	94633
2024-01-10	25.56	25.69	25.38	25.58	89247
2024-01-11	25.55	25.55	25.01	25.37	104911
2024-01-12	25.63	25.69	25.28	25.35	63829
2024-01-16	25.17	25.36	24.77	24.85	241640
2024-01-17	24.49	24.80	24.34	24.52	85163
2024-01-18	24.52	24.72	24.32	24.41	66811
2024-01-19	24.43	24.43	23.64	24.17	191687
2024-01-22	24.31	24.75	24.28	24.57	116816
2024-01-23	24.68	25.08	24.62	25.03	128312
2024-01-24	25.10	25.24	24.82	24.96	96840
2024-01-25	25.04	25.15	24.72	24.82	91387
2024-01-26	24.88	24.88	24.48	24.56	89583
2024-01-29	24.39	24.92	24.09	24.91	104675
2024-01-30	24.88	25.34	24.87	25.22	112501
2024-01-31	25.22	25.22	24.01	24.05	120862
2024-02-01	24.20	24.36	23.86	24.11	86474
2024-02-02	23.97	24.16	23.67	23.72	185529
2024-02-05	23.65	24.24	23.16	24.11	215387
2024-02-06	24.08	24.08	23.44	23.55	99397
2024-02-07	23.73	23.94	23.25	23.54	108483
2024-02-08	23.41	23.54	23.25	23.49	64239
2024-02-09	23.50	23.85	23.31	23.82	96435
2024-02-12	23.80	24.17	23.80	24.04	96639
2024-02-13	23.84	23.84	22.93	23.13	114394
2024-02-14	23.32	23.38	23.09	23.12	51206
2024-02-15	23.23	23.95	23.15	23.86	91848
2024-02-16	23.86	23.99	23.48	23.55	84437
2024-02-20	23.32	24.05	23.32	24.04	80018
2024-02-21	24.04	24.22	23.99	24.14	110596
2024-02-22	24.09	24.74	24.09	24.57	143175
2024-02-23	26.97	28.34	26.37	27.28	455762
2024-02-26	27.48	27.86	26.48	27.40	455288
2024-02-27	27.46	27.81	27.14	27.50	149750
2024-02-28	27.50	27.74	27.32	27.69	105176
2024-02-29	27.90	28.05	27.61	27.47	116373
2024-03-01	27.52	27.80	27.05	27.15	102363
2024-03-04	27.21	27.58	27.21	27.27	77530
2024-03-05	27.26	27.92	27.24	27.86	152712
2024-03-06	28.00	28.00	27.09	27.88	162280
2024-03-07	28.00	28.30	27.86	28.20	167728
2024-03-08	28.34	28.84	28.34	28.43	117284
2024-03-11	28.39	28.78	28.26	28.68	138346
2024-03-12	28.68	28.71	28.38	28.60	112214
2024-03-13	28.70	28.70	28.31	28.50	141982
2024-03-14	28.53	28.53	28.02	28.24	112890
2024-03-15	28.11	28.47	28.03	28.23	241349
2024-03-18	28.25	28.53	28.16	28.42	61431
2024-03-19	28.35	28.79	28.29	28.69	69860
2024-03-20	28.62	29.50	28.58	29.26	150332
2024-03-21	29.38	29.69	29.20	29.21	216481
2024-03-22	29.34	29.72	29.15	29.45	94987
2024-03-25	29.51	30.08	29.51	29.88	63450
2024-03-26	30.06	30.06	29.04	29.31	124105
2024-03-27	29.37	29.61	29.16	29.35	79393
2024-03-28	29.33	29.79	29.33	29.62	214582
2024-04-01	29.77	30.42	29.51	29.85	118474
2024-04-02	29.79	30.11	29.65	29.72	100073
2024-04-03	29.54	30.08	29.54	29.83	222530
2024-04-04	30.06	30.26	29.57	29.75	81969
2024-04-05	29.69	30.03	29.46	30.02	71848
2024-04-08	30.02	30.41	29.92	30.19	62628
2024-04-09	30.31	30.65	30.03	30.24	79409
2024-04-10	29.86	29.91	29.50	29.61	103419
2024-04-11	29.54	29.70	29.05	29.59	87480
2024-04-12	29.51	29.90	29.36	29.42	66456
2024-04-15	29.66	29.78	29.19	29.44	115229
2024-04-16	29.44	29.44	28.93	29.43	82963
2024-04-17	29.53	29.72	29.03	29.18	79765
2024-04-18	29.36	29.79	29.34	29.56	129274
2024-04-19	30.69	31.62	29.28	29.59	203387
2024-04-22	29.82	29.85	29.14	29.45	121822
2024-04-23	29.66	30.17	29.50	29.91	137073
2024-04-24	29.86	29.88	29.29	29.32	152683
2024-04-25	29.30	29.51	28.82	28.96	141719
2024-04-26	29.18	29.74	29.13	29.58	139581
2024-04-29	29.58	29.77	29.12	29.27	94233
2024-04-30	29.30	29.30	28.41	28.41	175509
2024-05-01	28.59	29.32	28.58	29.12	147351
2024-05-02	29.41	30.20	29.01	29.94	163636
2024-05-03	30.24	30.53	29.84	30.39	173166
2024-05-06	30.62	31.26	30.54	30.95	151430
2024-05-07	31.00	31.31	30.57	30.75	153090
2024-05-08	30.65	30.81	30.32	30.67	114451
2024-05-09	30.73	31.10	30.73	30.80	123839
2024-05-10	31.00	31.12	30.24	30.37	87125
2024-05-13	30.53	30.83	29.97	30.00	104952
2024-05-14	30.07	30.26	29.75	29.79	77770
2024-05-15	29.83	29.90	29.58	29.70	103511
2024-05-16	29.81	30.71	29.81	30.50	138907
2024-05-17	30.67	30.72	30.35	30.70	205362
2024-05-20	30.81	31.33	30.77	30.96	146945
2024-05-21	30.91	31.29	30.66	31.12	65066
2024-05-22	30.99	30.99	30.28	30.31	61725
2024-05-23	30.42	30.42	29.82	30.00	93001
2024-05-24	30.10	30.32	30.00	30.24	73385
2024-05-28	30.25	30.25	29.29	29.59	170985
2024-05-29	29.45	29.80	29.20	29.72	102781
2024-05-30	29.93	29.99	29.57	29.61	70418
2024-05-31	29.63	30.02	29.36	30.01	66463
2024-06-03	30.22	30.22	29.70	29.86	69876
2024-06-04	29.69	29.69	29.07	29.12	79472
2024-06-05	29.20	29.26	28.79	29.23	126243
2024-06-06	29.30	29.58	28.92	29.26	121678
2024-06-07	29.25	29.51	29.07	29.12	52076
2024-06-10	28.97	29.18	28.71	29.10	74615
2024-06-11	28.95	29.39	28.74	29.24	74567
2024-06-12	29.57	29.90	29.38	29.45	96710
2024-06-13	29.37	29.53	28.67	29.00	78281
2024-06-14	28.68	28.86	28.31	28.67	88436
2024-06-17	28.61	29.07	28.51	29.05	111512
2024-06-18	29.05	29.36	28.88	28.98	97655
2024-06-20	28.81	29.00	28.49	28.60	87523
2024-06-21	28.71	28.97	28.53	28.81	133184
2024-06-24	28.99	29.47	28.80	29.44	97757
2024-06-25	29.41	29.45	29.04	29.32	85279
2024-06-26	29.03	29.07	28.77	28.92	184575
2024-06-27	29.00	29.14	28.65	28.80	79487
2024-06-28	28.99	29.83	28.83	29.67	435132
2024-07-01	29.79	29.99	29.35	29.98	171926
2024-07-02	30.00	30.83	29.97	30.78	179116
2024-07-03	30.90	30.97	30.26	30.55	58075
2024-07-05	29.91	30.08	29.53	29.69	129827
2024-07-08	29.93	30.28	29.74	30.21	122190
2024-07-09	30.12	30.43	30.10	30.24	95853
2024-07-10	30.36	30.75	30.34	30.60	111033
2024-07-11	30.99	32.48	30.84	32.07	274485
2024-07-12	32.27	32.48	31.77	31.79	198193
2024-07-15	32.14	32.45	31.87	32.24	147197
2024-07-16	32.52	32.92	32.45	32.89	174736
2024-07-17	32.77	33.14	32.58	33.10	222185
2024-07-18	33.09	33.70	33.02	33.60	239264
2024-07-19	33.60	33.69	32.87	33.00	148550
2024-07-22	33.00	33.33	32.34	33.31	258506
2024-07-23	33.31	34.20	33.12	34.06	311114
2024-07-24	34.05	34.45	32.50	32.59	296045
2024-07-25	32.75	33.30	32.39	32.87	236708
2024-07-26	33.13	33.17	32.70	33.00	135524
2024-07-29	32.86	32.86	32.04	32.73	174148
2024-07-30	32.74	32.91	32.53	32.59	153741
2024-07-31	32.78	33.00	32.31	32.33	139432
2024-08-01	32.32	32.45	30.37	30.82	210530
2024-08-02	30.10	30.45	29.45	29.11	180978
2024-08-05	27.75	28.50	27.37	27.90	224328
2024-08-06	27.88	28.81	27.63	28.46	190337
2024-08-07	28.74	28.93	28.09	28.19	91528
2024-08-08	28.46	28.80	28.41	28.74	138809
2024-08-09	28.75	28.75	28.32	28.53	92155
2024-08-12	28.50	28.55	28.15	28.35	85592
2024-08-13	28.54	29.04	28.42	29.01	122370
2024-08-14	28.93	29.22	28.79	29.19	68468
2024-08-15	29.74	29.94	29.43	29.70	77009
2024-08-16	29.66	30.07	29.44	30.03	48787
2024-08-19	30.20	30.41	30.07	30.23	108738
2024-08-20	30.08	30.16	29.71	29.96	101196
2024-08-21	30.10	30.23	29.88	30.10	82196
2024-08-22	30.09	30.09	29.62	29.65	63550
2024-08-23	29.90	30.57	29.55	30.29	118999
2024-08-26	30.56	30.72	30.18	30.57	127486
2024-08-27	30.54	30.96	30.30	30.96	73043
2024-08-28	30.91	31.06	30.71	31.01	51298
2024-08-29	31.29	31.41	31.02	31.23	59011
2024-08-30	31.43	31.43	30.78	31.35	96346
2024-09-03	31.57	31.64	30.59	30.90	115266
2024-09-04	30.98	31.10	30.50	30.82	86512
2024-09-05	31.04	31.04	30.57	30.88	80687
2024-09-06	30.85	31.01	30.33	30.99	125791
2024-09-09	31.02	31.56	30.86	31.06	81649
2024-09-10	31.08	31.08	30.33	30.76	55147
2024-09-11	30.51	30.51	29.78	29.98	110029
2024-09-12	30.17	30.36	29.95	30.20	105263
2024-09-13	30.49	30.86	30.34	30.74	84640
2024-09-16	30.82	31.20	30.78	31.15	76402
2024-09-17	31.40	31.66	31.16	31.28	81647
2024-09-18	31.28	32.06	31.17	31.73	124758
2024-09-19	32.24	32.93	31.83	32.90	133442
2024-09-20	32.75	33.16	32.68	32.75	454215
2024-09-23	32.99	33.50	32.37	32.57	105118
2024-09-24	32.62	32.79	32.42	32.64	107842
2024-09-25	32.55	32.59	32.11	32.12	107899
2024-09-26	32.41	32.41	31.90	31.90	124756
2024-09-27	32.06	32.45	31.99	32.11	109200
2024-09-30	32.12	32.52	32.01	32.49	104600
2024-10-01	32.50	32.50	31.79	32.02	101827
2024-10-02	32.07	32.44	31.91	32.02	68901
2024-10-03	31.85	32.10	31.70	31.78	70236
2024-10-04	32.33	32.96	32.27	32.83	124338
2024-10-07	32.71	32.80	32.36	32.50	90068
2024-10-08	32.67	33.10	32.37	32.98	147640
2024-10-09	33.03	33.43	32.66	33.02	79242
2024-10-10	32.90	33.65	32.90	33.57	105192
2024-10-11	33.83	34.31	33.46	33.58	152444
2024-10-14	33.69	33.93	33.46	33.71	68607
2024-10-15	33.90	34.21	33.65	33.67	105473
2024-10-16	33.97	34.20	33.80	34.15	135373
2024-10-17	34.20	34.20	33.84	33.89	158979
2024-10-18	33.91	33.92	33.23	33.27	88810
2024-10-21	33.30	33.30	32.52	32.81	96078
2024-10-22	32.84	32.99	32.58	32.91	87450
2024-10-23	32.67	32.98	32.67	32.76	81273
2024-10-24	32.96	32.96	32.42	32.64	59369
2024-10-25	32.80	32.89	32.45	32.61	69198
2024-10-28	32.84	33.64	32.81	33.10	163725
2024-10-29	32.91	33.12	32.69	32.81	119240
2024-10-30	32.80	33.02	32.38	32.43	131038
2024-10-31	32.36	32.55	31.93	31.97	125403
2024-11-01	32.00	32.51	31.99	32.21	89941
2024-11-04	32.24	32.48	32.16	32.25	68313
2024-11-05	32.16	32.84	32.16	32.70	120844
2024-11-06	34.11	34.46	33.39	34.28	267829
2024-11-07	34.11	34.56	33.67	33.70	124580
2024-11-08	33.88	34.48	33.58	33.72	85376
2024-11-11	34.00	34.52	33.70	34.41	154331
2024-11-12	34.42	34.74	34.14	34.16	113560
2024-11-13	34.33	35.40	34.17	35.19	133305
2024-11-14	35.33	35.47	34.88	34.94	129313
2024-11-15	35.23	35.23	33.77	33.81	109897
2024-11-18	34.07	34.28	33.38	33.59	95991
2024-11-19	33.28	33.85	33.11	33.75	88132
2024-11-20	33.44	33.45	32.91	33.43	97933
2024-11-21	33.50	33.99	33.38	33.64	74921
2024-11-22	33.62	33.98	33.56	33.84	48890
2024-11-25	34.18	34.84	33.96	33.98	85164
2024-11-26	33.76	34.04	33.16	33.41	97336
2024-11-27	33.70	34.32	33.35	33.37	88945
2024-11-29	33.70	34.25	33.50	34.07	90690
2024-12-02	34.25	34.82	33.69	34.38	149936
2024-12-03	34.46	34.82	34.30	34.69	102950
2024-12-04	34.87	35.09	34.56	35.01	141824
2024-12-05	35.05	35.60	35.01	35.48	104767
2024-12-06	35.50	35.61	35.22	35.32	126498
2024-12-09	35.60	36.10	35.03	35.11	124341
2024-12-10	35.15	35.75	34.67	35.27	132227
2024-12-11	35.39	35.82	35.01	35.59	168523
2024-12-12	35.49	35.69	35.09	35.32	89450
2024-12-13	35.19	35.38	34.87	35.12	82997
2024-12-16	35.23	35.45	34.97	35.31	108419
2024-12-17	35.17	36.10	34.92	35.72	225665
2024-12-18	35.86	36.58	34.09	34.35	399854
2024-12-19	34.62	35.65	34.36	35.64	212791
2024-12-20	35.00	36.33	35.00	36.06	202789
2024-12-23	35.69	36.00	35.12	35.46	127571
2024-12-24	35.47	35.82	35.47	35.79	63271
2024-12-26	35.54	35.95	35.53	35.86	78763
2024-12-27	35.85	36.30	35.19	35.38	67327
2024-12-30	35.23	35.67	34.80	35.25	181390
2024-12-31	35.61	35.72	35.31	35.57	92511
2025-01-02	35.68	35.96	35.11	35.56	141295
2025-01-03	35.65	36.74	35.47	36.69	77572
2025-01-06	36.89	37.44	36.10	36.37	202081
2025-01-07	36.67	37.02	36.41	36.68	284751
2025-01-08	36.43	36.92	36.12	36.75	171951
2025-01-10	36.23	36.39	35.79	36.38	222431
2025-01-13	36.19	36.98	36.19	36.60	87413
2025-01-14	36.74	37.45	36.74	37.07	100373
2025-01-15	37.50	38.40	37.34	38.39	112302
2025-01-16	38.32	38.94	38.32	38.74	102259
2025-01-17	38.97	39.17	38.55	38.80	142906
2025-01-21	39.14	39.40	38.56	39.13	142007
2025-01-22	39.13	39.13	37.85	37.87	141068
2025-01-23	37.65	37.65	36.98	37.19	258974
2025-01-24	37.16	37.74	37.04	37.64	95439
2025-01-27	37.40	38.01	37.40	37.84	77554
2025-01-28	37.73	38.00	37.40	37.67	69723
2025-01-29	37.53	38.00	37.53	37.94	76203
2025-01-30	38.18	38.47	37.78	37.82	68992
2025-01-31	37.78	38.00	37.49	37.78	82048
2025-02-03	36.88	37.38	36.53	37.35	103608
2025-02-04	37.18	37.66	37.10	37.62	66097
2025-02-05	37.86	37.95	37.59	37.75	72203
2025-02-06	38.05	38.08	37.49	37.97	62324
2025-02-07	38.06	38.22	37.60	38.08	114345
2025-02-10	38.19	38.19	37.55	37.66	62774
2025-02-11	37.45	38.13	37.25	37.98	64791
2025-02-12	37.52	37.95	37.32	37.65	48049
2025-02-13	37.87	38.12	37.56	38.03	42628
2025-02-14	37.94	38.33	37.81	38.00	51245
2025-02-18	37.98	38.94	37.81	38.92	91921
2025-02-19	38.69	39.30	38.10	39.20	83222
2025-02-20	39.00	39.15	38.60	38.82	89545
2025-02-21	39.25	39.25	38.00	38.07	78364
2025-02-24	38.31	38.67	37.83	38.29	78157
2025-02-25	38.52	38.70	38.20	38.42	86895
2025-02-26	38.37	38.88	38.24	38.44	62108
2025-02-27	38.39	38.64	38.14	38.19	116703
2025-02-28	39.05	42.39	38.90	42.37	264125
2025-03-03	42.21	42.88	41.23	41.58	271820
2025-03-04	41.09	41.09	39.22	39.73	281450
2025-03-05	39.60	40.99	39.11	40.81	225002
2025-03-06	40.27	40.86	40.05	40.45	119184
2025-03-07	40.47	40.78	39.29	38.96	143591
2025-03-10	38.67	39.13	37.68	38.09	231121
2025-03-11	38.31	38.71	37.79	37.91	154973
2025-03-12	38.31	38.58	37.93	38.25	83667
2025-03-13	38.50	38.67	37.44	37.67	97749
2025-03-14	37.89	38.65	37.86	38.48	107613
2025-03-17	38.48	38.87	38.11	38.14	144291
2025-03-18	38.07	38.38	37.84	38.25	115475
2025-03-19	38.17	38.50	38.16	38.20	83173
2025-03-20	38.00	38.48	37.81	38.01	107659
2025-03-21	37.61	37.83	37.10	37.18	214263
2025-03-24	37.54	37.93	37.43	37.77	87197
2025-03-25	37.81	37.97	37.46	37.58	79961
2025-03-26	37.67	38.11	37.43	37.94	141373
2025-03-27	37.99	38.00	37.55	37.79	47534
2025-03-28	37.76	37.86	36.58	36.90	195771
2025-03-31	36.41	36.95	36.41	36.60	160792
2025-04-01	36.46	36.95	35.99	36.80	83051
2025-04-02	36.32	37.24	36.32	37.05	133149
2025-04-03	35.99	36.34	35.24	35.33	240367
2025-04-04	33.82	34.24	33.10	33.67	245007
2025-04-07	32.12	34.43	31.14	32.94	222223
2025-04-08	34.19	34.79	33.09	33.54	313134
2025-04-09	33.13	36.14	33.10	35.54	262589
2025-04-10	35.20	35.48	34.03	34.55	164428
2025-04-11	34.72	36.45	34.57	36.41	202970
2025-04-14	36.86	37.66	36.33	37.24	157755
2025-04-15	37.33	38.33	37.29	37.85	109498
2025-04-16	37.46	38.19	37.38	37.65	172265
2025-04-17	37.59	38.34	37.57	37.96	158966
2025-04-21	37.72	37.80	36.52	36.67	93732
2025-04-22	37.05	38.09	37.05	37.88	77316
2025-04-23	38.60	39.23	38.23	38.27	103136
2025-04-24	38.23	39.25	38.23	38.70	109271
2025-04-25	38.47	39.08	38.28	38.71	119555
2025-04-28	38.69	39.37	38.25	38.65	85211
2025-04-29	38.74	39.43	38.41	39.20	93967
2025-04-30	38.66	38.91	38.00	38.30	113652
2025-05-01	38.11	38.97	37.88	38.63	96992
2025-05-02	39.02	39.42	38.73	39.41	81404
2025-05-05	39.25	39.69	38.81	39.40	105562
2025-05-06	39.89	40.37	38.95	39.38	98140
2025-05-07	39.49	40.02	38.75	39.85	265913
2025-05-08	40.02	40.62	39.86	40.47	78655
2025-05-09	40.50	41.08	40.12	40.55	120838
2025-05-12	41.72	41.72	40.20	40.84	103747
2025-05-13	40.88	41.15	40.70	40.91	67657
2025-05-14	40.91	41.28	40.79	41.21	90521
2025-05-15	41.19	41.33	40.18	39.80	199608
2025-05-16	39.90	40.19	39.30	39.62	104262
2025-05-19	39.37	39.93	39.34	39.72	78877
2025-05-20	39.91	40.44	39.91	40.35	78898
2025-05-21	40.15	40.28	39.70	39.87	103491
2025-05-22	39.74	40.54	39.72	40.41	107722
2025-05-23	39.86	41.02	39.86	40.64	119796
2025-05-27	41.03	41.75	41.00	41.70	125452
2025-05-28	41.56	41.62	41.08	41.13	142952
2025-05-29	41.15	41.66	40.91	41.54	136101
2025-05-30	41.60	41.60	40.94	41.02	93354
2025-06-02	40.92	41.49	40.79	41.30	69781
2025-06-03	41.21	41.90	41.10	41.44	97103
2025-06-04	41.41	41.50	40.85	40.94	81252
2025-06-05	40.86	40.97	40.45	40.88	69015
2025-06-06	41.47	41.48	40.77	41.15	76503
2025-06-09	41.25	41.65	40.92	41.43	91075
2025-06-10	41.48	41.66	40.99	41.38	87502
2025-06-11	41.38	41.91	41.28	41.84	104671
2025-06-12	41.79	41.98	41.51	41.69	75148
2025-06-13	41.69	41.86	41.34	41.60	94891
2025-06-16	41.74	42.83	41.74	42.77	127617
2025-06-17	42.53	42.76	42.21	42.63	108554
2025-06-18	42.47	42.82	41.65	41.71	124578
2025-06-20	41.71	41.94	41.03	41.16	140951
2025-06-23	41.22	41.64	41.00	41.42	99226
2025-06-24	41.79	42.29	41.44	41.48	130981
2025-06-25	41.34	41.49	40.66	41.00	234599
2025-06-26	41.23	41.84	41.12	41.26	107412
2025-06-27	41.26	41.60	40.61	40.63	393341
2025-06-30	40.77	40.79	40.20	40.30	146719
2025-07-01	40.19	40.86	40.14	40.42	163133
2025-07-02	40.54	40.54	40.16	40.36	100374
2025-07-03	40.40	40.88	40.40	40.83	55775
2025-07-07	40.80	41.16	40.50	40.71	109331
2025-07-08	40.93	41.47	40.75	41.45	94362
2025-07-09	41.40	42.34	41.27	41.84	168033
2025-07-10	41.84	42.62	41.84	42.31	102962
2025-07-11	42.28	42.43	42.08	42.21	85360

Explore More About BLX

Coins representing dividend payouts and trends

BLX Dividend History

Discover Banco Latinoamericano de'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

BLX Stock Split History

Discover Banco Latinoamericano de'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

BLX Historical Prices

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

Web Analytics