CCU Historical Prices

Summary

Key Stock Metrics

10.00

(August 8, 2024)

52-Week Low

15.10

(March 7, 2025)

52-Week High

34.95

(May 2, 2013)

All-Time High

14.29

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-09-02	13.26	14.31	13.26	14.02	424120
2008-09-03	13.90	14.06	13.84	13.89	85250
2008-09-04	13.86	13.93	13.82	13.86	113500
2008-09-05	13.70	13.98	13.59	13.98	188030
2008-09-08	14.10	14.12	13.22	13.22	251335
2008-09-09	13.17	13.62	13.07	13.62	134675
2008-09-10	13.62	13.62	13.24	13.48	158545
2008-09-11	13.46	14.08	13.46	13.96	611065
2008-09-12	13.88	14.10	13.66	13.98	308440
2008-09-15	13.61	13.84	13.32	13.43	66210
2008-09-16	13.32	13.32	12.98	13.13	249915
2008-09-17	12.95	13.24	12.44	12.54	278910
2008-09-18	12.40	12.62	11.95	12.23	182520
2008-09-19	12.60	13.20	12.60	12.96	68605
2008-09-22	12.96	12.98	12.63	12.63	66700
2008-09-23	12.43	12.84	12.40	12.78	83320
2008-09-24	12.80	12.84	12.60	12.66	46005
2008-09-25	12.82	13.30	12.67	12.90	176045
2008-09-26	12.67	12.84	12.44	12.80	45085
2008-09-29	12.68	12.68	11.32	11.59	47800
2008-09-30	11.80	12.93	11.77	12.84	96920
2008-10-01	12.74	13.27	12.63	12.80	142210
2008-10-02	12.83	12.84	12.45	12.54	603180
2008-10-03	12.53	12.76	12.37	12.47	169400
2008-10-06	12.19	12.19	10.56	11.27	178260
2008-10-07	11.27	11.81	11.27	11.53	104975
2008-10-08	11.18	11.26	10.21	10.50	107035
2008-10-09	10.56	11.01	10.50	10.50	273005
2008-10-10	10.09	10.32	9.50	10.20	1483605
2008-10-13	10.69	11.53	10.52	11.50	257705
2008-10-14	11.76	11.77	11.07	11.29	224525
2008-10-15	11.14	11.14	10.52	10.94	189685
2008-10-16	10.67	11.03	10.54	10.89	114895
2008-10-17	10.76	11.39	10.76	11.36	64765
2008-10-20	11.62	11.62	11.49	11.58	35190
2008-10-21	11.44	11.50	10.87	10.87	55940
2008-10-22	10.72	10.78	10.09	10.10	68470
2008-10-23	10.01	10.69	9.75	10.69	170720
2008-10-24	9.92	10.71	9.52	9.52	170785
2008-10-27	9.40	9.72	9.32	9.65	66175
2008-10-28	10.08	10.45	9.83	10.45	60635
2008-10-29	10.51	10.78	10.22	10.65	100410
2008-10-30	10.62	11.14	10.30	10.98	100070
2008-10-31	10.62	11.04	10.62	10.69	45900
2008-11-03	10.64	10.96	10.64	10.80	129945
2008-11-04	11.18	11.73	11.16	11.48	113810
2008-11-05	11.67	11.78	11.46	11.66	58965
2008-11-06	11.60	11.64	11.25	11.25	57805
2008-11-07	11.30	11.88	11.20	11.54	46055
2008-11-10	11.78	12.13	11.78	11.78	23180
2008-11-11	11.50	11.60	11.16	11.35	65830
2008-11-12	11.20	11.28	11.10	11.23	87940
2008-11-13	11.23	12.14	11.22	12.08	69220
2008-11-14	11.68	11.84	11.52	11.54	134650
2008-11-17	11.45	12.23	11.40	11.96	58325
2008-11-18	11.86	11.86	11.01	11.28	103985
2008-11-19	11.20	11.22	10.99	11.08	36685
2008-11-20	11.00	11.00	10.44	10.46	31095
2008-11-21	10.52	10.82	10.27	10.82	80150
2008-11-24	10.96	11.34	10.88	11.24	79370
2008-11-25	11.33	11.33	11.07	11.07	43500
2008-11-26	10.95	11.69	10.85	11.68	62200
2008-11-28	11.57	11.57	11.03	11.37	32805
2008-12-01	11.06	11.06	10.44	10.65	136895
2008-12-02	10.48	10.52	9.70	9.70	54030
2008-12-03	9.66	9.85	9.02	9.66	271575
2008-12-04	9.54	9.92	9.54	9.74	89130
2008-12-05	9.59	9.96	9.48	9.70	25215
2008-12-08	9.82	9.82	9.20	9.26	68925
2008-12-09	9.61	9.88	9.46	9.74	165555
2008-12-10	9.67	9.67	9.40	9.47	44900
2008-12-11	9.55	9.73	9.43	9.44	113705
2008-12-12	9.30	9.76	9.30	9.70	112270
2008-12-15	9.94	10.17	9.82	10.17	46960
2008-12-16	10.14	10.51	10.04	10.51	29080
2008-12-17	10.49	10.61	10.31	10.44	41330
2008-12-18	10.53	11.00	10.20	11.00	89415
2008-12-19	10.94	10.94	9.98	10.36	75605
2008-12-22	10.38	10.52	10.27	10.40	38210
2008-12-23	10.40	10.95	10.40	10.95	43910
2008-12-24	10.92	11.64	10.68	11.48	37290
2008-12-26	11.55	11.55	11.06	11.22	37365
2008-12-29	11.23	11.32	11.07	11.07	53200
2008-12-30	11.04	11.04	10.67	10.67	27185
2008-12-31	10.77	10.77	10.14	10.50	39640
2009-01-02	10.63	11.38	10.63	11.16	44305
2009-01-05	11.24	11.38	11.10	11.38	111105
2009-01-06	11.32	11.90	11.28	11.90	39560
2009-01-07	11.32	11.44	10.94	11.31	144595
2009-01-08	11.16	11.24	11.04	11.20	24255
2009-01-09	11.12	11.20	11.06	11.20	24935
2009-01-12	11.28	11.46	10.95	10.98	54940
2009-01-13	11.00	11.24	10.87	11.22	38115
2009-01-14	11.12	11.21	10.89	10.98	109430
2009-01-15	10.92	10.99	10.84	10.92	26275
2009-01-16	10.98	11.46	10.98	11.46	34000
2009-01-20	11.14	11.28	10.56	11.28	72450
2009-01-21	11.24	11.24	10.88	11.02	103330
2009-01-22	11.04	11.53	11.04	11.44	165085
2009-01-23	11.29	12.27	11.25	12.08	210705
2009-01-26	12.18	12.40	12.10	12.32	101915
2009-01-27	12.30	12.52	12.20	12.43	39850
2009-01-28	12.58	12.58	12.25	12.34	35785
2009-01-29	12.25	12.48	12.06	12.40	47640
2009-01-30	12.36	12.36	11.52	11.52	64955
2009-02-02	11.82	12.33	11.82	12.07	87830
2009-02-03	12.00	12.09	11.90	11.90	219130
2009-02-04	11.90	12.08	11.90	11.98	273010
2009-02-05	11.89	12.18	11.81	12.14	47555
2009-02-06	12.04	12.10	11.26	11.26	97630
2009-02-09	11.60	12.20	11.60	12.00	97455
2009-02-10	12.04	12.09	11.74	11.76	48330
2009-02-11	11.92	12.16	11.86	12.06	112385
2009-02-12	11.96	11.96	11.74	11.90	14075
2009-02-13	11.98	12.20	11.88	11.97	44485
2009-02-17	11.89	12.08	11.80	11.92	98520
2009-02-18	12.09	12.20	11.98	12.02	107860
2009-02-19	12.00	12.02	11.65	11.74	46155
2009-02-20	11.62	11.75	11.28	11.46	164715
2009-02-23	11.55	11.60	11.18	11.30	46615
2009-02-24	11.38	11.68	11.28	11.64	99830
2009-02-25	11.49	11.49	11.20	11.38	46370
2009-02-26	11.36	11.54	11.20	11.31	61925
2009-02-27	11.20	11.21	10.66	10.66	90280
2009-03-02	10.60	10.66	10.37	10.38	66405
2009-03-03	10.73	10.73	10.59	10.69	73465
2009-03-04	10.77	11.44	10.68	11.33	107120
2009-03-05	11.30	11.30	10.96	11.20	125260
2009-03-06	11.26	11.36	10.97	11.21	77850
2009-03-09	11.17	11.17	10.80	10.86	58070
2009-03-10	11.04	11.52	10.97	11.52	181845
2009-03-11	11.65	11.65	11.30	11.64	123260
2009-03-12	11.56	12.04	11.56	11.94	159950
2009-03-13	12.01	12.04	11.87	11.91	43015
2009-03-16	11.94	12.24	11.94	12.17	63165
2009-03-17	12.10	12.31	12.06	12.31	56310
2009-03-18	12.16	12.20	11.98	12.16	52690
2009-03-19	12.04	12.22	11.82	11.87	130570
2009-03-20	11.83	11.83	11.52	11.57	24460
2009-03-23	11.76	12.41	11.74	12.24	61595
2009-03-24	12.12	12.15	11.84	11.94	55450
2009-03-25	12.10	12.10	11.83	11.96	70445
2009-03-26	12.12	12.19	11.75	11.93	91595
2009-03-27	11.76	11.98	11.76	11.80	42820
2009-03-30	11.60	11.60	11.12	11.33	115785
2009-03-31	11.32	11.32	11.17	11.24	154780
2009-04-01	11.22	11.38	11.19	11.38	79455
2009-04-02	11.47	11.71	11.47	11.53	62255
2009-04-03	11.49	11.74	11.46	11.72	59630
2009-04-06	11.65	11.71	11.52	11.56	32250
2009-04-07	11.52	11.64	11.48	11.52	81695
2009-04-08	11.52	11.59	11.37	11.52	160930
2009-04-09	11.58	11.70	11.52	11.60	18355
2009-04-13	11.49	11.80	11.49	11.76	87050
2009-04-14	11.76	12.12	11.58	11.94	244025
2009-04-15	11.96	12.14	11.96	12.00	229655
2009-04-16	12.10	12.23	12.05	12.12	144330
2009-04-17	11.96	12.28	11.96	12.12	138610
2009-04-20	11.92	12.10	11.44	11.74	189370
2009-04-21	11.72	11.88	11.72	11.88	53675
2009-04-22	11.90	12.00	11.63	11.69	86635
2009-04-23	11.75	11.92	11.64	11.80	113155
2009-04-24	11.87	11.95	11.66	11.75	61330
2009-04-27	11.60	11.60	11.12	11.25	156680
2009-04-28	11.12	11.52	11.10	11.37	194495
2009-04-29	11.38	11.90	11.38	11.68	186740
2009-04-30	11.78	11.91	11.60	11.84	159520
2009-05-01	11.80	11.94	11.62	11.90	36830
2009-05-04	11.96	12.36	11.95	12.34	85405
2009-05-05	12.20	12.20	11.80	11.99	91805
2009-05-06	12.03	12.16	11.88	12.00	151760
2009-05-07	12.03	12.06	11.76	11.91	159695
2009-05-08	12.05	12.33	12.05	12.33	116010
2009-05-11	12.17	12.26	12.11	12.15	34585
2009-05-12	12.18	12.20	12.02	12.08	325945
2009-05-13	11.90	11.99	11.77	11.88	61210
2009-05-14	11.88	12.11	11.88	11.98	160125
2009-05-15	12.00	12.13	11.86	11.99	152700
2009-05-18	12.24	12.54	12.06	12.40	732685
2009-05-19	12.37	12.54	12.24	12.42	396315
2009-05-20	12.48	12.74	12.40	12.46	570250
2009-05-21	12.42	12.52	12.14	12.40	71320
2009-05-22	12.48	12.93	12.35	12.78	134345
2009-05-26	12.78	12.95	12.71	12.79	96800
2009-05-27	12.82	12.85	12.60	12.63	110690
2009-05-28	12.74	12.94	12.60	12.94	64425
2009-05-29	13.04	13.13	12.81	12.98	97690
2009-06-01	13.13	13.34	13.04	13.26	203255
2009-06-02	13.29	13.42	13.04	13.26	134610
2009-06-03	13.15	13.15	12.92	13.08	58750
2009-06-04	13.15	13.26	13.03	13.24	43700
2009-06-05	13.40	13.55	13.12	13.31	85680
2009-06-08	13.33	13.33	12.90	13.00	65660
2009-06-09	13.10	13.22	13.02	13.13	42350
2009-06-10	13.18	13.35	13.02	13.31	55130
2009-06-11	13.38	13.76	13.32	13.68	85925
2009-06-12	13.56	14.40	13.54	14.28	203430
2009-06-15	14.14	14.14	13.65	13.74	117355
2009-06-16	13.80	13.99	13.32	13.32	111955
2009-06-17	13.31	13.66	13.20	13.56	63040
2009-06-18	13.70	14.15	13.62	14.01	59350
2009-06-19	14.26	14.40	14.15	14.35	62895
2009-06-22	14.18	14.18	13.66	13.77	47680
2009-06-23	13.86	13.92	13.60	13.60	72040
2009-06-24	13.65	13.90	13.65	13.74	77630
2009-06-25	13.64	14.09	13.55	14.03	74085
2009-06-26	14.02	14.23	13.90	14.22	70000
2009-06-29	14.27	14.31	14.06	14.15	53420
2009-06-30	14.24	14.24	13.86	14.00	51990
2009-07-01	14.04	14.18	13.95	14.00	57565
2009-07-02	13.87	14.70	13.61	14.70	58640
2009-07-06	14.28	14.52	13.79	14.52	131255
2009-07-07	14.40	14.44	14.03	14.13	52495
2009-07-08	14.19	14.19	13.79	13.87	193820
2009-07-09	13.90	13.90	13.62	13.67	39875
2009-07-10	13.08	13.86	13.08	13.72	103805
2009-07-13	13.58	13.81	13.54	13.72	45600
2009-07-14	13.65	13.73	13.62	13.68	23055
2009-07-15	13.80	14.54	13.80	14.46	290835
2009-07-16	14.40	14.62	14.40	14.49	13000
2009-07-17	14.48	14.50	14.34	14.49	31450
2009-07-20	14.60	14.78	14.29	14.29	60670
2009-07-21	14.40	14.68	14.18	14.40	259580
2009-07-22	14.45	14.45	14.18	14.22	19255
2009-07-23	14.29	14.40	14.16	14.19	69355
2009-07-24	14.18	14.19	13.88	14.19	71080
2009-07-27	14.10	14.10	13.47	13.61	62420
2009-07-28	13.50	13.53	13.18	13.40	134370
2009-07-29	13.45	13.67	13.44	13.52	66280
2009-07-30	13.42	13.69	13.42	13.55	68070
2009-07-31	13.30	13.74	13.30	13.67	47385
2009-08-03	13.64	13.78	13.59	13.62	47325
2009-08-04	13.64	13.84	13.51	13.64	29095
2009-08-05	13.70	13.78	13.56	13.77	61500
2009-08-06	13.78	13.78	13.46	13.68	205230
2009-08-07	13.55	14.08	13.55	14.02	318530
2009-08-10	13.68	14.08	13.68	13.88	88090
2009-08-11	13.84	13.84	13.71	13.80	37920
2009-08-12	13.86	14.10	13.69	13.91	104970
2009-08-13	14.02	14.02	13.78	13.82	74835
2009-08-14	13.86	14.11	13.72	13.80	25285
2009-08-17	13.64	13.64	13.43	13.48	38700
2009-08-18	13.56	13.79	13.56	13.61	40775
2009-08-19	13.60	13.78	13.56	13.60	33275
2009-08-20	13.67	14.62	13.67	13.99	195205
2009-08-21	14.02	14.14	13.78	13.78	51865
2009-08-24	13.88	14.03	13.39	13.48	71040
2009-08-25	13.50	13.60	13.40	13.48	45370
2009-08-26	13.60	13.74	13.21	13.47	85080
2009-08-27	13.53	13.53	13.25	13.32	51815
2009-08-28	13.43	13.56	13.20	13.22	50740
2009-08-31	13.24	13.27	12.90	13.02	66795
2009-09-01	12.91	13.06	12.80	12.88	83090
2009-09-02	12.81	12.98	12.80	12.85	47710
2009-09-03	12.85	13.05	12.85	13.00	17510
2009-09-04	12.95	13.38	12.95	13.32	68765
2009-09-08	13.20	13.34	13.16	13.34	532025
2009-09-09	13.45	13.56	13.24	13.32	48985
2009-09-10	13.24	13.48	13.24	13.41	143075
2009-09-11	13.52	13.67	13.18	13.27	152460
2009-09-14	13.28	13.53	13.04	13.43	83350
2009-09-15	13.36	13.38	13.22	13.31	85970
2009-09-16	13.27	13.39	13.25	13.27	174095
2009-09-17	13.26	13.56	13.26	13.56	196910
2009-09-18	13.61	13.82	13.56	13.76	84210
2009-09-21	13.60	13.71	13.45	13.70	93860
2009-09-22	13.79	13.80	13.69	13.72	24500
2009-09-23	13.70	13.83	13.48	13.71	92140
2009-09-24	13.80	13.92	13.76	13.83	196285
2009-09-25	13.83	13.83	13.38	13.62	221340
2009-09-28	13.58	13.72	13.37	13.42	200850
2009-09-29	13.35	13.64	13.32	13.60	214730
2009-09-30	13.56	13.85	13.46	13.70	119435
2009-10-01	13.72	13.72	13.23	13.49	95425
2009-10-02	13.34	13.57	13.26	13.49	42500
2009-10-05	13.58	13.94	13.53	13.78	109095
2009-10-06	13.78	14.26	13.78	14.26	242035
2009-10-07	14.26	14.39	14.08	14.25	58885
2009-10-08	14.36	14.55	14.32	14.50	109500
2009-10-09	14.54	14.66	14.42	14.60	71295
2009-10-12	14.60	14.91	14.60	14.79	111730
2009-10-13	14.68	14.71	14.48	14.61	145485
2009-10-14	14.65	15.00	14.63	14.74	144895
2009-10-15	14.74	14.74	14.25	14.28	198475
2009-10-16	14.37	14.62	14.06	14.56	338435
2009-10-19	14.62	14.79	14.56	14.72	80055
2009-10-20	14.74	14.74	14.20	14.35	258900
2009-10-21	14.39	14.51	14.32	14.40	205325
2009-10-22	14.34	14.46	14.22	14.45	158395
2009-10-23	14.44	14.50	14.32	14.35	95755
2009-10-26	14.41	14.44	14.20	14.30	103575
2009-10-27	14.21	14.36	14.18	14.24	262000
2009-10-28	14.14	14.27	14.00	14.00	230480
2009-10-29	14.05	14.34	14.05	14.33	59325
2009-10-30	14.31	14.40	14.04	14.17	91200
2009-11-02	14.17	14.49	13.95	14.13	97560
2009-11-03	13.95	14.16	13.95	14.08	51785
2009-11-04	14.20	14.50	14.20	14.42	63455
2009-11-05	14.46	14.90	14.46	14.88	93860
2009-11-06	14.97	15.13	14.73	14.99	87825
2009-11-09	15.01	15.70	15.01	15.70	118630
2009-11-10	15.56	15.95	15.56	15.84	86240
2009-11-11	15.97	15.98	15.45	15.52	160985
2009-11-12	15.48	15.58	15.44	15.46	76045
2009-11-13	15.42	15.52	14.84	14.97	414425
2009-11-16	15.04	15.22	14.88	15.02	161180
2009-11-17	14.98	15.12	14.91	14.96	312510
2009-11-18	14.95	14.95	14.68	14.68	98390
2009-11-19	14.67	14.74	14.26	14.31	270520
2009-11-20	14.30	14.81	14.30	14.81	356170
2009-11-23	15.04	15.04	14.76	14.88	208485
2009-11-24	14.96	14.96	14.57	14.82	52795
2009-11-25	14.94	14.94	14.64	14.82	60975
2009-11-27	14.62	14.87	14.49	14.87	26805
2009-11-30	14.76	14.76	14.42	14.42	192225
2009-12-01	14.68	15.26	14.68	15.24	201960
2009-12-02	15.23	15.23	15.04	15.04	57795
2009-12-03	15.20	15.34	15.08	15.18	133635
2009-12-04	15.26	15.34	15.14	15.16	107180
2009-12-07	15.24	15.34	15.16	15.16	33785
2009-12-08	15.12	15.12	14.79	14.99	64495
2009-12-09	15.05	15.36	14.84	15.10	301905
2009-12-10	15.47	15.57	15.26	15.52	235815
2009-12-11	15.64	15.83	15.64	15.79	146410
2009-12-14	15.96	15.96	15.79	15.84	32825
2009-12-15	15.80	15.87	15.63	15.76	90930
2009-12-16	15.91	15.92	15.66	15.78	106910
2009-12-17	15.72	15.73	15.52	15.54	35045
2009-12-18	15.49	15.62	15.19	15.32	195795
2009-12-21	15.29	15.58	15.27	15.44	52725
2009-12-22	15.57	15.57	15.41	15.50	64100
2009-12-23	15.43	15.54	15.38	15.53	25290
2009-12-24	15.61	15.66	15.50	15.56	7930
2009-12-28	15.44	15.58	15.36	15.48	154015
2009-12-29	15.29	15.38	15.27	15.35	24695
2009-12-30	15.45	15.57	15.23	15.57	38015
2009-12-31	15.67	15.77	15.61	15.61	9180
2010-01-04	15.64	15.73	15.55	15.71	47010
2010-01-05	15.76	15.88	15.62	15.75	41920
2010-01-06	15.80	16.13	15.80	16.00	77850
2010-01-07	15.89	16.42	15.86	16.26	103760
2010-01-08	16.09	16.66	16.09	16.56	72960
2010-01-11	16.92	17.04	16.53	16.64	207725
2010-01-12	16.46	16.58	16.42	16.55	23810
2010-01-13	16.58	16.58	16.44	16.52	42950
2010-01-14	16.58	16.58	16.40	16.45	188900
2010-01-15	16.61	16.63	16.35	16.46	107035
2010-01-19	16.52	17.11	16.52	17.11	194870
2010-01-20	17.16	17.16	16.62	16.98	120920
2010-01-21	17.03	17.13	16.51	16.70	88050
2010-01-22	16.61	16.61	16.31	16.41	109205
2010-01-25	16.53	16.53	16.34	16.36	43395
2010-01-26	15.02	16.17	15.02	16.07	42905
2010-01-27	15.98	16.10	15.57	15.88	128875
2010-01-28	15.41	15.58	15.06	15.51	135960
2010-01-29	15.54	15.66	15.42	15.42	277600
2010-02-01	15.53	15.53	14.90	15.30	214040
2010-02-02	15.32	15.32	15.09	15.20	179075
2010-02-03	15.09	15.09	14.90	15.01	148750
2010-02-04	14.87	14.90	14.19	14.22	215280
2010-02-05	14.20	14.36	13.92	14.26	301450
2010-02-08	14.17	14.53	14.17	14.49	115785
2010-02-09	14.52	14.86	14.52	14.79	52085
2010-02-10	14.87	15.12	14.80	14.97	68135
2010-02-11	15.02	15.30	14.98	15.17	98820
2010-02-12	15.16	15.29	15.04	15.10	78570
2010-02-16	15.26	15.55	15.18	15.44	94740
2010-02-17	15.66	15.88	15.58	15.82	89685
2010-02-18	15.76	16.06	15.62	15.98	146210
2010-02-19	15.90	15.91	15.56	15.70	62715
2010-02-22	15.76	15.76	15.24	15.30	161650
2010-02-23	15.17	15.27	14.84	15.06	52000
2010-02-24	15.03	15.29	15.02	15.14	44180
2010-02-25	15.11	15.35	15.00	15.29	77460
2010-02-26	15.39	15.48	15.24	15.47	126645
2010-03-01	15.19	15.91	15.16	15.41	214905
2010-03-02	15.58	15.99	15.54	15.92	61125
2010-03-03	15.94	15.94	15.11	15.60	218330
2010-03-04	15.49	15.50	15.11	15.40	152495
2010-03-05	15.50	15.60	15.23	15.38	46750
2010-03-08	15.52	15.90	15.52	15.82	137360
2010-03-09	15.86	15.86	15.53	15.72	66160
2010-03-10	15.56	15.56	15.24	15.38	68870
2010-03-11	15.28	15.62	15.28	15.50	109455
2010-03-12	15.56	15.56	15.27	15.32	35285
2010-03-15	15.20	15.32	15.03	15.08	68365
2010-03-16	15.00	15.14	14.98	15.12	55440
2010-03-17	15.22	15.22	14.93	15.08	84050
2010-03-18	15.00	15.22	15.00	15.14	34550
2010-03-19	15.25	15.30	14.63	15.00	237385
2010-03-22	14.85	15.05	14.75	15.02	247910
2010-03-23	15.09	15.09	14.89	14.95	308460
2010-03-24	14.97	14.98	14.86	14.92	69495
2010-03-25	14.92	15.08	14.64	14.64	83015
2010-03-26	14.70	14.84	14.59	14.70	94620
2010-03-29	14.62	14.88	14.61	14.86	39930
2010-03-30	14.92	15.04	14.85	14.99	48140
2010-03-31	14.99	15.10	14.97	15.00	132175
2010-04-01	15.10	15.27	15.08	15.15	249130
2010-04-05	15.30	15.52	15.14	15.43	70815
2010-04-06	15.43	15.59	15.37	15.46	221010
2010-04-07	15.46	15.63	15.36	15.50	398685
2010-04-08	15.57	15.57	15.32	15.40	152880
2010-04-09	15.50	15.71	15.38	15.70	365735
2010-04-12	15.72	15.95	15.60	15.92	95150
2010-04-13	16.22	16.22	15.96	16.04	392210
2010-04-14	16.13	16.28	16.08	16.18	380310
2010-04-15	16.20	16.21	15.98	16.12	118145
2010-04-16	16.24	16.24	15.95	16.06	178450
2010-04-19	16.06	16.10	15.94	16.04	435870
2010-04-20	15.64	15.81	15.47	15.72	387760
2010-04-21	15.86	15.94	15.74	15.89	157340
2010-04-22	15.89	15.90	15.61	15.86	103890
2010-04-23	15.91	16.36	15.87	16.29	259180
2010-04-26	16.34	16.48	16.24	16.47	241690
2010-04-27	16.50	16.78	16.40	16.56	941085
2010-04-28	16.64	16.80	16.56	16.60	262840
2010-04-29	16.69	16.91	16.69	16.83	128670
2010-04-30	17.05	17.28	16.96	17.26	569370
2010-05-03	17.40	17.40	17.10	17.34	470125
2010-05-04	17.33	17.33	17.13	17.26	435655
2010-05-05	17.04	17.26	16.97	17.23	330640
2010-05-06	17.20	17.34	16.34	16.96	288040
2010-05-07	17.05	17.05	16.28	16.62	332710
2010-05-10	16.95	17.26	16.79	17.18	181260
2010-05-11	17.14	17.23	17.08	17.09	101000
2010-05-12	17.05	17.18	17.00	17.12	150190
2010-05-13	17.12	17.29	17.03	17.15	145990
2010-05-14	17.08	17.08	16.72	16.76	128495
2010-05-17	16.70	16.84	16.47	16.73	163575
2010-05-18	16.77	17.04	16.52	16.59	174060
2010-05-19	16.58	16.58	16.22	16.44	123495
2010-05-20	16.30	16.30	15.88	16.01	387255
2010-05-21	15.80	16.10	15.66	16.09	105005
2010-05-24	16.22	16.24	15.92	16.03	161475
2010-05-25	15.58	15.87	15.30	15.55	588540
2010-05-26	15.46	16.00	15.46	15.78	483395
2010-05-27	15.96	16.48	15.96	16.45	285910
2010-05-28	16.67	16.71	16.24	16.36	220005
2010-06-01	16.40	16.44	16.18	16.18	200915
2010-06-02	16.16	16.49	16.06	16.44	157870
2010-06-03	16.82	16.95	16.55	16.61	131965
2010-06-04	16.56	16.63	16.45	16.54	128030
2010-06-07	16.68	16.71	16.45	16.50	118540
2010-06-08	16.66	16.75	16.46	16.57	144015
2010-06-09	16.97	17.60	16.83	17.39	266225
2010-06-10	17.57	17.77	17.57	17.70	108980
2010-06-11	17.64	17.80	17.44	17.54	195320
2010-06-14	17.86	18.27	17.68	18.07	87365
2010-06-15	18.20	18.24	18.07	18.18	159350
2010-06-16	18.02	18.49	18.02	18.43	228875
2010-06-17	18.60	18.78	18.46	18.68	114570
2010-06-18	18.91	18.91	18.62	18.63	61300
2010-06-21	18.72	19.00	18.68	18.83	79875
2010-06-22	18.76	18.78	18.48	18.48	49545
2010-06-23	18.46	18.46	18.09	18.23	98225
2010-06-24	18.11	18.16	17.85	17.97	66385
2010-06-25	17.82	17.95	17.81	17.90	68540
2010-06-28	17.88	18.12	17.81	18.07	55370
2010-06-29	17.88	17.88	17.33	17.46	118295
2010-06-30	17.48	17.56	17.20	17.24	256960
2010-07-01	17.14	17.50	17.02	17.50	140205
2010-07-02	17.70	17.97	17.51	17.84	106510
2010-07-06	17.88	18.04	17.80	17.98	96900
2010-07-07	18.06	18.49	17.93	18.36	135550
2010-07-08	18.55	18.78	18.18	18.76	242525
2010-07-09	19.07	19.35	18.80	19.35	160305
2010-07-12	19.26	19.40	19.12	19.27	179030
2010-07-13	19.31	19.86	19.31	19.79	194450
2010-07-14	19.81	20.07	19.64	19.85	143675
2010-07-15	19.91	19.91	19.65	19.70	40120
2010-07-16	19.68	19.70	19.40	19.40	60480
2010-07-19	19.55	19.61	19.38	19.54	85230
2010-07-20	19.58	20.05	19.52	20.05	139960
2010-07-21	20.14	20.19	20.00	20.13	258680
2010-07-22	20.28	20.72	20.28	20.52	75400
2010-07-23	20.40	20.64	20.25	20.40	168575
2010-07-26	20.54	21.10	20.26	21.10	162460
2010-07-27	21.28	21.76	21.28	21.72	106575
2010-07-28	21.84	21.85	21.32	21.46	121690
2010-07-29	21.64	21.84	21.11	21.18	108770
2010-07-30	21.17	21.22	20.88	21.17	106255
2010-08-02	21.59	21.59	21.20	21.44	193060
2010-08-03	21.45	21.61	21.27	21.59	151545
2010-08-04	21.52	22.52	21.50	21.78	533705
2010-08-05	21.60	22.01	21.51	21.80	460685
2010-08-06	21.80	21.96	21.64	21.96	57270
2010-08-09	22.00	22.16	21.87	22.12	114740
2010-08-10	22.15	22.36	21.84	21.96	172555
2010-08-11	21.89	21.89	21.23	21.23	162155
2010-08-12	21.18	21.46	21.01	21.39	130295
2010-08-13	21.25	21.49	21.16	21.17	64325
2010-08-16	21.07	21.70	21.05	21.68	106660
2010-08-17	21.65	22.02	21.64	21.96	144905
2010-08-18	21.81	22.06	21.70	22.03	145565
2010-08-19	21.89	22.29	21.89	21.97	219375
2010-08-20	22.04	22.16	21.71	21.92	127420
2010-08-23	21.92	22.28	21.92	21.98	118255
2010-08-24	21.80	21.80	21.23	21.80	158310
2010-08-25	21.60	22.15	21.31	22.11	430630
2010-08-26	22.14	23.26	22.01	22.75	369055
2010-08-27	22.87	23.11	22.61	23.09	335295
2010-08-30	23.16	23.26	22.69	22.71	113540
2010-08-31	22.78	23.33	22.64	23.18	208680
2010-09-01	23.24	23.98	23.24	23.45	192030
2010-09-02	23.40	23.56	23.08	23.23	126725
2010-09-03	23.23	23.24	23.04	23.12	69785
2010-09-07	23.32	23.32	22.80	22.90	290540
2010-09-08	23.08	23.26	22.91	23.01	158795
2010-09-09	23.28	23.36	23.06	23.11	129505
2010-09-10	23.08	23.39	23.08	23.30	318925
2010-09-13	23.72	23.87	23.65	23.82	253555
2010-09-14	23.66	23.66	23.41	23.47	197720
2010-09-15	23.65	23.76	23.20	23.27	192595
2010-09-16	23.29	23.32	22.85	23.05	143145
2010-09-17	22.98	23.01	22.60	22.68	139120
2010-09-20	22.69	23.06	22.64	23.04	80415
2010-09-21	23.17	23.19	22.66	22.84	196425
2010-09-22	22.70	23.08	22.27	22.54	205020
2010-09-23	22.35	22.56	21.73	22.13	241340
2010-09-24	22.69	22.80	22.28	22.44	145855
2010-09-27	22.47	22.60	22.32	22.46	111420
2010-09-28	22.66	22.66	22.19	22.54	124230
2010-09-29	22.56	22.85	22.28	22.38	97270
2010-09-30	22.37	22.63	21.93	22.26	178790
2010-10-01	22.27	22.68	22.08	22.52	145355
2010-10-04	22.90	22.98	22.26	22.37	78880
2010-10-05	22.41	22.72	22.35	22.48	202365
2010-10-06	22.38	22.67	22.15	22.28	169380
2010-10-07	22.25	22.48	22.00	22.04	68015
2010-10-08	21.97	22.26	21.73	22.05	399975
2010-10-11	22.00	22.15	21.61	21.76	140070
2010-10-12	21.72	22.00	21.72	21.94	181190
2010-10-13	22.11	22.22	21.93	22.00	221095
2010-10-14	22.06	22.14	21.70	21.98	147920
2010-10-15	21.97	21.98	21.54	21.56	204470
2010-10-18	21.68	21.91	21.46	21.91	69260
2010-10-19	22.58	22.58	21.73	21.90	123235
2010-10-20	21.84	22.78	21.84	22.66	131060
2010-10-21	22.74	23.35	22.74	23.32	142785
2010-10-22	23.45	23.58	22.94	22.94	249655
2010-10-25	23.28	23.66	23.26	23.56	131380
2010-10-26	23.25	23.32	23.01	23.24	148495
2010-10-27	23.03	23.17	22.46	22.66	172730
2010-10-28	22.66	22.93	22.42	22.42	206300
2010-10-29	22.52	22.64	22.29	22.50	113815
2010-11-01	22.48	22.86	22.36	22.72	92335
2010-11-02	22.60	22.65	22.38	22.52	129280
2010-11-03	22.51	22.82	22.30	22.67	39480
2010-11-04	22.86	23.18	22.72	22.90	97265
2010-11-05	22.91	23.11	22.86	22.90	69000
2010-11-08	23.08	23.76	23.08	23.51	249330
2010-11-09	23.80	24.17	23.74	23.82	242190
2010-11-10	23.85	23.85	23.28	23.33	126040
2010-11-11	23.34	23.48	23.20	23.42	169230
2010-11-12	23.28	23.36	22.98	23.24	101525
2010-11-15	23.21	23.26	22.95	23.14	73970
2010-11-16	23.04	23.12	22.60	22.78	166400
2010-11-17	22.76	23.30	22.76	23.08	106445
2010-11-18	23.20	23.92	23.20	23.79	89295
2010-11-19	23.64	24.00	23.32	23.96	59200
2010-11-22	24.00	24.58	23.99	24.57	75090
2010-11-23	24.61	24.61	24.01	24.22	80750
2010-11-24	24.31	24.31	23.54	23.73	81425
2010-11-26	23.55	23.66	23.12	23.20	71130
2010-11-29	23.05	23.35	22.65	23.19	112020
2010-11-30	23.18	23.38	22.35	22.49	181465
2010-12-01	22.67	23.09	22.67	22.82	74075
2010-12-02	22.92	23.40	22.92	23.12	116140
2010-12-03	23.28	24.18	23.26	24.18	81185
2010-12-06	24.04	24.24	23.93	24.12	82865
2010-12-07	24.27	24.32	23.87	24.04	55285
2010-12-08	23.90	24.31	23.90	24.03	64725
2010-12-09	23.94	23.94	23.04	23.88	199070
2010-12-10	23.78	23.96	23.49	23.87	119150
2010-12-13	24.00	24.17	23.62	23.63	93640
2010-12-14	23.63	23.83	23.30	23.52	151595
2010-12-15	23.38	23.75	23.38	23.58	347865
2010-12-16	23.56	23.63	23.45	23.60	43810
2010-12-17	23.67	24.06	23.54	24.00	59380
2010-12-20	24.20	24.20	23.82	24.07	46805
2010-12-21	24.24	24.48	24.18	24.23	83745
2010-12-22	24.16	24.26	24.10	24.18	72485
2010-12-23	24.26	24.36	23.84	23.92	87770
2010-12-27	23.88	23.88	23.45	23.46	48215
2010-12-28	23.60	23.65	23.04	23.12	70235
2010-12-29	23.06	23.56	23.05	23.42	52340
2010-12-30	23.54	24.30	23.54	24.24	58590
2010-12-31	24.18	24.26	24.07	24.14	53560
2011-01-03	24.14	24.40	24.08	24.13	143290
2011-01-04	23.21	23.58	23.08	23.15	92890
2011-01-05	23.04	23.18	22.77	23.18	118155
2011-01-06	23.12	23.18	23.02	23.17	62850
2011-01-07	23.04	23.09	22.38	22.64	100850
2011-01-10	22.42	22.66	22.04	22.40	174075
2011-01-11	22.48	22.75	22.36	22.73	70405
2011-01-12	22.96	23.19	22.68	23.19	84365
2011-01-13	23.34	23.69	23.23	23.26	64785
2011-01-14	23.26	23.54	23.14	23.46	52320
2011-01-18	23.56	23.56	23.10	23.16	23930
2011-01-19	23.16	23.24	22.75	22.98	41975
2011-01-20	22.96	22.96	22.20	22.26	52355
2011-01-21	22.21	22.42	21.92	22.06	72045
2011-01-24	22.01	22.10	21.86	21.92	84255
2011-01-25	21.60	21.76	21.40	21.58	100445
2011-01-26	21.54	21.70	21.35	21.70	102545
2011-01-27	21.36	21.69	21.36	21.53	119665
2011-01-28	21.68	21.68	21.22	21.47	94530
2011-01-31	21.40	21.91	21.40	21.71	119530
2011-02-01	21.67	21.82	21.39	21.40	88240
2011-02-02	21.22	21.44	20.56	20.56	287020
2011-02-03	20.73	21.48	20.66	21.34	296165
2011-02-04	21.34	21.48	21.03	21.45	115880
2011-02-07	21.61	21.68	21.22	21.43	143340
2011-02-08	21.52	21.85	21.52	21.81	350595
2011-02-09	21.62	21.80	21.54	21.74	122050
2011-02-10	21.64	21.91	21.62	21.72	113505
2011-02-11	21.63	21.92	21.62	21.88	203110
2011-02-14	21.88	22.00	21.76	21.78	86090
2011-02-15	21.78	22.07	21.72	21.88	108990
2011-02-16	21.95	22.04	21.82	21.82	70845
2011-02-17	21.76	22.06	21.76	21.84	68205
2011-02-18	21.88	22.04	21.61	21.87	40455
2011-02-22	21.62	21.82	21.60	21.62	91685
2011-02-23	21.67	21.69	20.86	21.14	166550
2011-02-24	21.16	21.35	20.87	20.98	101940
2011-02-25	21.00	21.09	20.86	20.92	61795
2011-02-28	21.10	21.66	20.76	21.66	82095
2011-03-01	21.60	21.60	21.25	21.44	64265
2011-03-02	21.36	21.56	21.36	21.54	20830
2011-03-03	21.62	22.53	21.62	22.38	257870
2011-03-04	22.28	22.46	22.14	22.30	100460
2011-03-07	22.27	22.27	21.92	21.99	91835
2011-03-08	21.92	22.05	21.76	21.96	131560
2011-03-09	21.50	21.90	21.50	21.79	140145
2011-03-10	21.60	21.60	21.25	21.38	244765
2011-03-11	21.14	21.35	21.14	21.26	34030
2011-03-14	21.23	21.50	21.10	21.46	76135
2011-03-15	20.89	21.11	20.80	21.11	55790
2011-03-16	20.97	21.27	20.83	20.92	278255
2011-03-17	21.07	21.19	20.86	20.88	138965
2011-03-18	21.08	21.10	20.92	20.96	29615
2011-03-21	21.02	21.45	21.02	21.30	77325
2011-03-22	21.30	21.48	21.23	21.46	28410
2011-03-23	21.44	22.13	21.37	22.00	51535
2011-03-24	22.12	22.79	22.04	22.59	102455
2011-03-25	22.64	22.96	22.55	22.59	37145
2011-03-28	22.68	22.75	22.32	22.34	44875
2011-03-29	22.21	22.52	22.12	22.49	151665
2011-03-30	22.68	22.96	22.54	22.93	92675
2011-03-31	23.05	23.67	23.05	23.64	129035
2011-04-01	23.61	23.99	23.49	23.92	123995
2011-04-04	23.85	23.90	23.62	23.86	61805
2011-04-05	23.89	24.13	23.70	23.80	92960
2011-04-06	23.75	23.75	23.36	23.41	68695
2011-04-07	23.35	23.52	23.24	23.44	46515
2011-04-08	23.38	23.46	22.95	23.00	107315
2011-04-11	22.97	23.20	22.34	22.80	54830
2011-04-12	22.60	22.80	22.54	22.58	61480
2011-04-13	22.64	22.96	22.58	22.90	37970
2011-04-14	22.68	23.24	22.68	23.24	108145
2011-04-15	22.80	23.11	22.70	22.85	56915
2011-04-18	22.78	23.11	22.67	22.98	68775
2011-04-19	23.59	23.86	23.53	23.57	69395
2011-04-20	23.94	24.23	23.86	24.23	73395
2011-04-21	24.44	24.51	24.28	24.30	52745
2011-04-25	24.43	24.43	24.04	24.12	20605
2011-04-26	24.18	24.24	23.40	23.67	143710
2011-04-27	23.64	23.64	23.36	23.61	80770
2011-04-28	23.54	23.72	23.38	23.60	60595
2011-04-29	23.71	24.02	23.55	24.00	37320
2011-05-02	24.00	24.07	23.92	24.01	55790
2011-05-03	24.00	24.14	23.61	23.94	62355
2011-05-04	23.96	24.51	23.53	23.80	58450
2011-05-05	23.75	23.76	22.95	23.19	129025
2011-05-06	23.48	24.01	23.48	23.98	314675
2011-05-09	23.89	24.32	23.81	24.20	63355
2011-05-10	24.28	24.68	24.28	24.56	79765
2011-05-11	24.48	24.59	24.25	24.52	103500
2011-05-12	24.60	24.60	24.22	24.42	55070
2011-05-13	24.34	24.57	24.27	24.36	47635
2011-05-16	24.20	24.37	23.96	24.06	53890
2011-05-17	23.98	24.14	23.88	24.11	101135
2011-05-18	24.15	24.38	24.10	24.34	84360
2011-05-19	24.15	24.52	24.15	24.37	111720
2011-05-20	24.33	24.36	24.12	24.18	96480
2011-05-23	24.12	24.57	23.69	23.72	105335
2011-05-24	23.60	24.16	23.28	23.40	121212
2011-05-25	23.44	23.44	22.93	23.06	242927
2011-05-26	23.13	23.44	23.09	23.40	194015
2011-05-27	23.44	23.82	23.44	23.62	172005
2011-05-31	23.47	23.58	23.17	23.28	237275
2011-06-01	23.27	23.27	22.92	23.02	110870
2011-06-02	23.21	24.02	23.06	23.10	144442
2011-06-03	23.10	23.28	22.61	23.16	139255
2011-06-06	23.32	24.12	23.30	23.47	100495
2011-06-07	23.54	24.08	23.54	23.72	164445
2011-06-08	23.78	24.05	23.68	24.05	159087
2011-06-09	24.05	24.05	23.23	23.98	59622
2011-06-10	24.01	24.01	23.48	23.55	62717
2011-06-13	23.55	23.64	23.35	23.44	50557
2011-06-14	23.72	23.82	23.66	23.71	59497
2011-06-15	23.56	23.64	23.13	23.26	175187
2011-06-16	23.24	23.34	22.70	22.98	147157
2011-06-17	23.21	23.26	22.93	23.19	103480
2011-06-20	23.05	23.22	22.93	23.12	104960
2011-06-21	23.16	23.17	22.96	22.98	157457
2011-06-22	22.99	23.04	22.91	22.91	108662
2011-06-23	22.72	22.96	22.40	22.80	52717
2011-06-24	22.66	23.19	22.66	22.84	77775
2011-06-27	22.94	23.44	22.94	23.13	32560
2011-06-28	23.27	23.27	22.92	22.94	53247
2011-06-29	23.20	23.38	23.15	23.24	123252
2011-06-30	23.25	23.52	23.20	23.52	81465
2011-07-01	23.40	23.60	23.21	23.40	38652
2011-07-05	23.29	23.29	22.90	23.18	118217
2011-07-06	22.99	23.24	22.99	23.16	33452
2011-07-07	23.16	23.36	23.09	23.20	52055
2011-07-08	23.14	23.42	22.98	23.41	104402
2011-07-11	23.33	23.40	23.16	23.32	56945
2011-07-12	23.20	23.52	23.20	23.39	40517
2011-07-13	23.56	23.94	23.43	23.70	136720
2011-07-14	23.74	23.76	23.44	23.63	73705
2011-07-15	23.79	23.94	23.68	23.81	77657
2011-07-18	23.84	23.90	23.30	23.35	63820
2011-07-19	23.42	23.90	23.42	23.78	27422
2011-07-20	23.71	23.76	23.41	23.47	26207
2011-07-21	23.64	23.77	23.54	23.77	23582
2011-07-22	23.79	23.96	23.62	23.94	127452
2011-07-25	23.75	24.08	23.75	24.00	130832
2011-07-26	24.00	24.18	23.90	23.90	72130
2011-07-27	23.74	24.15	23.22	23.42	63847
2011-07-28	23.52	23.52	23.02	23.04	37945
2011-07-29	22.89	22.96	22.62	22.70	33635
2011-08-01	22.79	23.02	22.34	22.59	53267
2011-08-02	22.60	22.74	22.34	22.38	144427
2011-08-03	22.48	22.48	21.79	21.93	84110
2011-08-04	21.84	21.86	20.76	20.77	247402
2011-08-05	20.76	21.56	20.14	21.24	315477
2011-08-08	21.15	21.31	19.95	20.33	273552
2011-08-09	21.04	21.52	20.71	21.07	297420
2011-08-10	20.90	21.15	20.80	20.84	183562
2011-08-11	20.80	21.28	20.71	20.92	82407
2011-08-12	21.14	21.29	21.06	21.20	76975
2011-08-15	21.08	21.60	20.90	21.46	33642
2011-08-16	21.44	21.45	20.82	21.03	164680
2011-08-17	20.80	21.40	20.80	21.34	108972
2011-08-18	21.20	21.20	20.60	21.17	116120
2011-08-19	20.66	21.18	20.66	20.72	49435
2011-08-22	20.67	21.11	20.67	20.92	36575
2011-08-23	21.00	21.83	20.99	21.71	108922
2011-08-24	21.56	22.20	21.56	22.16	64960
2011-08-25	21.99	22.12	21.61	21.84	57507
2011-08-26	21.65	22.00	21.65	21.66	40307
2011-08-29	21.70	22.20	21.62	22.19	45320
2011-08-30	22.02	22.64	22.02	22.47	55747
2011-08-31	22.46	23.05	22.38	22.92	101705
2011-09-01	22.92	23.52	22.92	23.36	82062
2011-09-02	22.90	23.28	22.82	23.28	53200
2011-09-06	22.70	22.70	22.26	22.40	130850
2011-09-07	22.47	22.62	22.21	22.40	82225
2011-09-08	22.24	22.34	21.62	22.00	83410
2011-09-09	21.96	21.96	21.28	21.34	106657
2011-09-12	20.90	21.19	20.90	21.08	120730
2011-09-13	21.00	21.23	20.72	20.88	148270
2011-09-14	20.81	20.96	20.68	20.88	85757
2011-09-15	20.93	21.26	20.93	21.16	112177
2011-09-16	21.16	21.40	20.96	21.08	343777
2011-09-19	20.95	21.19	20.85	20.93	93235
2011-09-20	21.16	21.86	21.00	21.51	105017
2011-09-21	21.36	21.36	20.80	20.80	77505
2011-09-22	20.40	20.40	19.54	19.64	286457
2011-09-23	19.27	19.68	19.22	19.43	182682
2011-09-26	19.60	19.88	19.37	19.80	212425
2011-09-27	20.42	21.36	20.16	21.28	215462
2011-09-28	21.35	21.35	20.39	20.39	129667
2011-09-29	20.50	20.96	20.22	20.66	131745
2011-09-30	20.50	20.80	19.96	20.66	159472
2011-10-03	20.54	20.57	19.70	19.80	99785
2011-10-04	19.80	19.86	19.30	19.60	227860
2011-10-05	19.68	19.68	19.20	19.36	72402
2011-10-06	19.44	20.36	19.22	20.36	237842
2011-10-07	20.32	20.64	20.02	20.24	50622
2011-10-10	20.34	20.90	20.34	20.90	56892
2011-10-11	20.76	21.92	20.76	21.90	160237
2011-10-12	22.03	22.14	21.77	21.93	95925
2011-10-13	21.74	21.74	21.31	21.39	45550
2011-10-14	21.52	21.74	21.26	21.33	33615
2011-10-17	21.21	21.24	20.95	20.96	73632
2011-10-18	21.01	21.19	20.63	21.14	97992
2011-10-19	21.33	21.44	20.31	20.74	58147
2011-10-20	20.76	20.80	20.58	20.69	32417
2011-10-21	20.86	21.53	20.86	21.53	44250
2011-10-24	21.66	22.22	21.66	22.22	96227
2011-10-25	22.03	22.12	21.82	21.92	87155
2011-10-26	22.24	22.24	21.88	22.20	61527
2011-10-27	22.48	22.70	22.28	22.64	55387
2011-10-28	22.51	22.79	22.38	22.69	66792
2011-10-31	22.72	23.92	22.72	22.91	77332
2011-11-01	21.64	22.70	21.64	22.41	66165
2011-11-02	22.47	22.66	22.02	22.20	46352
2011-11-03	22.46	22.48	22.10	22.17	54135
2011-11-04	22.20	22.20	21.57	21.89	53572
2011-11-07	21.79	22.71	21.79	22.71	81242
2011-11-08	22.68	23.02	22.46	22.92	195582
2011-11-09	22.30	22.68	22.01	22.57	120702
2011-11-10	22.59	22.59	21.87	22.10	48287
2011-11-11	22.40	22.70	22.24	22.62	47127
2011-11-14	22.39	22.97	22.20	22.40	113975
2011-11-15	22.50	22.78	22.25	22.70	97992
2011-11-16	22.60	22.63	22.26	22.39	63970
2011-11-17	22.23	22.48	22.11	22.42	108432
2011-11-18	22.38	22.46	22.22	22.38	88747
2011-11-21	22.26	23.14	22.00	22.67	181335
2011-11-22	22.54	22.54	21.61	22.03	115580
2011-11-23	21.84	21.84	21.22	21.67	61487
2011-11-25	21.78	21.78	21.36	21.54	23075
2011-11-28	21.73	22.60	20.53	22.53	207885
2011-11-29	22.44	22.63	22.30	22.30	105142
2011-11-30	22.77	23.86	22.60	22.89	223415
2011-12-01	23.18	23.60	23.18	23.59	71460
2011-12-02	23.61	23.89	23.46	23.80	137590
2011-12-05	23.77	24.66	23.72	24.40	138622
2011-12-06	24.42	24.57	23.60	23.95	168552
2011-12-07	23.95	23.97	23.61	23.78	175135
2011-12-08	23.74	23.84	23.49	23.78	120192
2011-12-09	23.71	23.85	23.63	23.76	96010
2011-12-12	23.77	23.83	23.47	23.80	68472
2011-12-13	23.75	23.81	23.64	23.80	50830
2011-12-14	23.33	23.69	23.33	23.46	47670
2011-12-15	23.60	24.13	23.56	24.05	243162
2011-12-16	24.03	24.23	23.88	24.23	143137
2011-12-19	24.08	24.32	23.74	23.97	36750
2011-12-20	24.06	24.58	24.06	24.24	50575
2011-12-21	24.36	24.58	24.12	24.57	174742
2011-12-22	24.57	24.57	24.38	24.42	56182
2011-12-23	24.36	24.50	24.31	24.40	68245
2011-12-27	24.44	25.09	24.44	25.00	37570
2011-12-28	25.20	25.26	24.98	25.01	49110
2011-12-29	25.06	25.48	25.06	25.07	78290
2011-12-30	25.22	25.43	25.16	25.24	97317
2012-01-03	25.20	25.46	24.98	25.22	68147
2012-01-04	25.02	25.04	24.13	24.76	112667
2012-01-05	24.52	24.72	24.10	24.69	124825
2012-01-06	24.55	24.92	24.34	24.74	52742
2012-01-09	24.74	25.08	24.70	24.96	35237
2012-01-10	24.98	25.38	24.94	25.17	107690
2012-01-11	25.04	25.32	25.04	25.19	62522
2012-01-12	25.26	25.34	25.00	25.19	29557
2012-01-13	25.00	25.48	24.54	24.71	101375
2012-01-17	25.02	25.22	24.58	24.95	148970
2012-01-18	24.81	25.52	24.81	25.40	62805
2012-01-19	25.41	26.04	25.34	25.45	81270
2012-01-20	25.26	25.75	25.08	25.27	44142
2012-01-23	25.36	25.42	25.03	25.23	92260
2012-01-24	24.98	25.32	24.98	25.20	110897
2012-01-25	25.01	25.20	24.73	24.79	128840
2012-01-26	24.92	25.09	24.54	24.96	277625
2012-01-27	24.99	25.44	24.94	25.40	145072
2012-01-30	25.32	25.32	24.90	25.08	56647
2012-01-31	25.28	25.28	24.74	25.06	113152
2012-02-01	25.32	26.16	25.20	26.05	115535
2012-02-02	26.05	27.13	26.05	27.10	186330
2012-02-03	27.19	28.33	27.19	27.81	203940
2012-02-06	27.90	28.02	27.48	27.65	83425
2012-02-07	27.72	27.90	27.47	27.53	49667
2012-02-08	27.52	27.62	27.15	27.16	76230
2012-02-09	27.32	27.60	27.17	27.49	49637
2012-02-10	27.39	27.48	27.18	27.22	20790
2012-02-13	27.17	27.74	27.17	27.60	65647
2012-02-14	27.37	27.60	27.20	27.55	88742
2012-02-15	27.51	27.55	27.38	27.48	24917
2012-02-16	27.40	27.56	27.36	27.50	176260
2012-02-17	27.68	27.68	27.45	27.50	79290
2012-02-21	27.50	28.36	27.20	27.59	202235
2012-02-22	27.60	28.11	27.50	28.07	37905
2012-02-23	27.92	28.99	27.92	28.58	58980
2012-02-24	28.77	29.35	28.67	28.68	216332
2012-02-27	28.69	29.32	28.39	29.13	138647
2012-02-28	29.30	29.64	29.12	29.55	74277
2012-02-29	29.66	29.66	28.74	28.77	102330
2012-03-01	28.82	28.82	28.40	28.65	81862
2012-03-02	28.46	28.48	28.13	28.41	45817
2012-03-05	28.26	28.38	28.16	28.24	38152
2012-03-06	27.97	27.97	27.62	27.75	42272
2012-03-07	27.68	27.88	27.28	27.88	47900
2012-03-08	27.76	28.28	27.76	28.28	52307
2012-03-09	28.09	28.47	27.91	28.47	49537
2012-03-12	28.32	28.75	27.86	28.55	167805
2012-03-13	28.62	28.89	28.24	28.78	53265
2012-03-14	28.93	28.93	28.36	28.40	56477
2012-03-15	28.40	28.86	28.35	28.79	83832
2012-03-16	29.04	29.04	28.23	28.38	45112
2012-03-19	28.22	28.30	28.01	28.25	55997
2012-03-20	28.09	28.16	28.01	28.12	31017
2012-03-21	28.02	28.15	27.83	28.13	82765
2012-03-22	27.97	28.12	27.82	27.98	98802
2012-03-23	27.78	28.43	27.73	27.96	140692
2012-03-26	28.26	29.33	28.20	29.10	92122
2012-03-27	29.30	30.30	29.15	30.12	189855
2012-03-28	30.00	31.66	29.90	31.23	136405
2012-03-29	30.90	31.18	30.74	30.93	306285
2012-03-30	30.86	31.62	30.86	31.48	117290
2012-04-02	31.45	32.77	31.45	32.40	261755
2012-04-03	32.06	32.39	30.88	31.09	346017
2012-04-04	30.83	30.94	30.11	30.21	127260
2012-04-05	30.12	30.12	29.43	30.11	50492
2012-04-09	29.70	29.70	28.95	29.00	60672
2012-04-10	29.12	29.44	28.97	29.13	364945
2012-04-11	29.58	29.58	28.74	29.10	98270
2012-04-12	29.48	29.48	29.03	29.15	114022
2012-04-13	29.05	29.49	29.04	29.04	65095
2012-04-16	29.20	29.26	28.93	29.20	43327
2012-04-17	29.28	29.28	28.86	28.92	171302
2012-04-18	28.89	28.99	28.70	28.76	70887
2012-04-19	28.84	29.31	28.76	28.97	79372
2012-04-20	29.16	29.33	29.10	29.10	214805
2012-04-23	29.01	29.01	28.35	28.74	48907
2012-04-24	28.60	28.89	28.30	28.84	56427
2012-04-25	28.88	29.31	28.88	28.98	90257
2012-04-26	29.02	29.08	28.85	28.98	37737
2012-04-27	28.92	29.02	28.83	29.00	67990
2012-04-30	28.82	28.85	28.60	28.65	32447
2012-05-01	28.70	28.84	28.70	28.74	90280
2012-05-02	28.82	28.86	28.72	28.85	66430
2012-05-03	28.82	28.98	27.38	27.79	226050
2012-05-04	27.58	28.00	27.38	27.68	90257
2012-05-07	27.43	28.06	27.43	27.94	86117
2012-05-08	27.75	28.00	27.49	27.88	193420
2012-05-09	27.48	27.74	27.02	27.02	154372
2012-05-10	27.50	27.54	26.80	26.96	120567
2012-05-11	26.99	27.24	26.79	27.14	90480
2012-05-14	26.81	27.30	26.50	26.76	90392
2012-05-15	26.65	26.81	26.22	26.37	76905
2012-05-16	26.32	26.68	26.32	26.53	105727
2012-05-17	26.67	26.67	26.14	26.41	127467
2012-05-18	26.71	27.17	26.43	26.64	73265
2012-05-21	26.55	26.58	26.40	26.47	55195
2012-05-22	26.15	26.73	26.15	26.62	59457
2012-05-23	26.40	26.52	25.79	26.17	130762
2012-05-24	26.05	26.56	25.59	25.74	74690
2012-05-25	25.70	25.75	25.05	25.38	115982
2012-05-29	25.64	26.05	25.58	25.97	53850
2012-05-30	25.69	25.72	25.24	25.48	52847
2012-05-31	25.61	26.07	25.28	25.99	132270
2012-06-01	25.81	26.00	25.46	25.88	166520
2012-06-04	25.78	25.79	25.44	25.50	67032
2012-06-05	25.44	25.82	25.21	25.76	171310
2012-06-06	25.86	26.18	25.86	26.16	159795
2012-06-07	26.40	26.47	26.18	26.24	145662
2012-06-08	26.24	26.47	26.07	26.40	214477
2012-06-11	26.57	26.61	25.26	25.62	107720
2012-06-12	25.71	25.71	25.00	25.00	532200
2012-06-13	24.82	25.23	24.66	24.76	139197
2012-06-14	24.93	25.62	24.93	25.56	126527
2012-06-15	25.57	25.81	25.26	25.36	154170
2012-06-18	25.26	25.50	25.23	25.35	25377
2012-06-19	25.35	25.79	25.35	25.58	213552
2012-06-20	25.55	25.63	25.22	25.33	79757
2012-06-21	25.24	25.60	24.56	24.85	150495
2012-06-22	24.96	25.02	24.56	24.66	41677
2012-06-25	24.48	24.95	24.46	24.72	221675
2012-06-26	24.80	24.81	24.34	24.55	171017
2012-06-27	24.55	24.69	24.25	24.28	467405
2012-06-28	24.28	24.40	24.11	24.31	398052
2012-06-29	24.22	25.04	24.22	24.94	482720
2012-07-02	25.10	25.89	24.90	25.77	339500
2012-07-03	25.84	26.56	25.64	26.42	242782
2012-07-05	26.27	26.48	25.89	26.00	228605
2012-07-06	25.92	25.94	25.56	25.70	158195
2012-07-09	25.84	25.85	25.68	25.72	177407
2012-07-10	25.78	25.94	25.50	25.58	78147
2012-07-11	25.54	26.03	25.54	25.70	88505
2012-07-12	25.57	26.16	25.56	25.68	180592
2012-07-13	25.62	26.20	25.62	25.88	142902
2012-07-16	25.84	25.87	25.76	25.78	22175
2012-07-17	25.87	25.91	25.62	25.75	22875
2012-07-18	25.79	26.10	25.76	26.01	42482
2012-07-19	26.00	26.20	26.00	26.17	57732
2012-07-20	26.29	26.34	25.97	26.06	98625
2012-07-23	25.88	26.56	25.80	25.95	103652
2012-07-24	25.87	26.06	25.87	25.99	115810
2012-07-25	26.16	26.63	26.16	26.34	114322
2012-07-26	26.55	26.74	26.48	26.48	47337
2012-07-27	26.53	26.72	26.43	26.53	52007
2012-07-30	26.58	26.94	26.56	26.72	27747
2012-07-31	26.74	26.83	26.40	26.49	41387
2012-08-01	26.72	27.12	26.32	26.33	207497
2012-08-02	26.31	26.48	24.83	24.96	167572
2012-08-03	25.06	25.47	24.93	25.31	182925
2012-08-06	25.48	25.64	25.40	25.64	41447
2012-08-07	25.85	26.60	25.80	26.38	68717
2012-08-08	26.46	26.79	26.29	26.43	130160
2012-08-09	26.53	27.19	26.48	26.88	113955
2012-08-10	26.78	26.88	26.38	26.50	118407
2012-08-13	26.53	26.53	25.96	26.04	55840
2012-08-14	26.04	26.22	25.78	26.07	54032
2012-08-15	25.93	26.14	25.93	26.00	61147
2012-08-16	25.96	26.16	25.80	25.97	58422
2012-08-17	26.02	26.24	26.02	26.10	35642
2012-08-20	26.18	26.21	25.98	26.19	54412
2012-08-21	26.11	26.27	26.04	26.12	48390
2012-08-22	25.98	26.47	25.98	26.20	76315
2012-08-23	26.06	26.36	26.00	26.31	108735
2012-08-24	26.24	26.46	26.13	26.39	179562
2012-08-27	26.39	26.44	26.29	26.39	63000
2012-08-28	26.48	27.04	26.43	26.68	83797
2012-08-29	26.59	26.73	26.48	26.52	140005
2012-08-30	26.40	26.57	26.10	26.24	60705
2012-08-31	26.44	26.50	25.93	26.04	127502
2012-09-04	26.14	26.33	25.93	26.04	63672
2012-09-05	26.03	26.22	26.03	26.04	54195
2012-09-06	26.17	26.44	26.06	26.37	86250
2012-09-07	26.22	26.80	26.22	26.68	78287
2012-09-10	26.57	26.86	26.39	26.49	48915
2012-09-11	26.80	26.96	26.65	26.70	116202
2012-09-12	26.89	27.01	26.40	26.76	151990
2012-09-13	26.80	27.12	26.61	27.07	173067
2012-09-14	26.81	27.37	26.63	26.80	78357
2012-09-17	26.72	26.96	26.65	26.75	54925
2012-09-18	26.59	26.88	26.59	26.82	38915
2012-09-19	26.96	27.14	26.80	27.10	150997
2012-09-20	27.10	27.70	27.10	27.64	182627
2012-09-21	27.55	28.75	27.55	28.54	195410
2012-09-24	28.30	28.70	27.80	27.99	68087
2012-09-25	28.12	28.14	27.75	27.81	43822
2012-09-26	27.87	28.09	27.51	27.99	106797
2012-09-27	28.08	28.25	27.82	28.00	45200
2012-09-28	27.76	28.54	27.63	28.53	100267
2012-10-01	28.62	28.90	28.52	28.66	61965
2012-10-02	28.88	29.60	28.86	29.17	137017
2012-10-03	29.17	29.27	28.68	28.72	125432
2012-10-04	28.76	28.86	28.69	28.70	161860
2012-10-05	28.82	28.85	28.53	28.53	106385
2012-10-08	28.52	28.52	28.20	28.31	55795
2012-10-09	28.20	28.20	27.86	27.93	37362
2012-10-10	27.96	28.44	27.81	28.00	118957
2012-10-11	27.99	28.10	27.77	27.83	69535
2012-10-12	27.73	28.01	27.73	27.99	158457
2012-10-15	27.91	28.08	27.60	28.00	47605
2012-10-16	27.98	28.04	27.90	27.96	65375
2012-10-17	27.84	28.16	27.84	27.98	25377
2012-10-18	27.95	28.51	27.69	28.23	420415
2012-10-19	28.16	28.42	28.14	28.27	180547
2012-10-22	28.07	28.28	27.84	27.97	71705
2012-10-23	27.64	27.81	27.38	27.69	18527
2012-10-24	27.62	28.68	27.62	28.61	305457
2012-10-25	28.76	29.09	28.71	28.93	93582
2012-10-26	29.00	29.00	28.38	28.87	44350
2012-10-31	29.18	29.22	28.28	28.37	103942
2012-11-01	28.55	29.08	28.37	28.91	65875
2012-11-02	28.87	29.35	28.36	29.16	27302
2012-11-05	29.28	29.38	28.80	29.24	37450
2012-11-06	29.39	29.47	29.28	29.29	43395
2012-11-07	29.30	29.48	28.78	29.24	89872
2012-11-08	29.08	29.53	28.78	29.17	131877
2012-11-09	29.18	29.35	28.61	28.80	86270
2012-11-12	28.63	28.92	28.48	28.67	30050
2012-11-13	28.35	28.56	27.94	28.12	74507
2012-11-14	28.31	28.60	28.14	28.30	41605
2012-11-15	28.42	28.66	27.94	28.22	44415
2012-11-16	28.36	28.41	27.87	28.14	30962
2012-11-19	28.28	28.56	27.80	28.56	228062
2012-11-20	28.45	28.46	28.33	28.40	20285
2012-11-21	28.46	28.58	28.19	28.58	35185
2012-11-23	28.50	28.53	28.20	28.20	359465
2012-11-26	27.09	28.41	27.09	28.34	318057
2012-11-27	28.40	28.40	28.09	28.28	53105
2012-11-28	28.20	28.36	28.03	28.31	133572
2012-11-29	28.21	28.75	28.21	28.59	61180
2012-11-30	28.78	29.36	28.78	29.36	122345
2012-12-03	29.26	29.26	28.84	28.87	70660
2012-12-04	28.96	29.67	28.79	29.63	154762
2012-12-05	29.49	30.50	29.42	30.44	149390
2012-12-06	30.57	30.80	30.46	30.68	62517
2012-12-07	30.84	30.84	30.40	30.77	69395
2012-12-10	30.56	31.56	30.56	31.15	152740
2012-12-11	31.26	31.34	30.82	30.87	101282
2012-12-12	30.98	31.04	30.68	31.00	60170
2012-12-13	30.88	31.36	30.60	30.76	107787
2012-12-14	30.85	31.74	30.70	31.47	101985
2012-12-17	31.50	31.62	30.85	30.93	116180
2012-12-18	30.86	31.40	30.86	31.26	20150
2012-12-19	31.04	31.97	31.04	31.45	60667
2012-12-20	31.61	32.00	31.55	31.99	62358
2012-12-21	31.80	32.00	31.45	31.48	101309
2012-12-24	31.90	31.90	31.29	31.64	58520
2012-12-26	31.62	31.73	31.01	31.36	144875
2012-12-27	31.39	31.83	31.22	31.33	24860
2012-12-28	31.41	31.50	31.11	31.34	24814
2012-12-31	31.60	31.73	31.21	31.63	30338
2013-01-02	31.87	32.21	31.50	31.77	98337
2013-01-03	31.99	32.14	31.34	31.49	85319
2013-01-04	31.66	31.71	31.24	31.46	40568
2013-01-07	31.27	31.78	31.27	31.52	79280
2013-01-08	31.57	31.88	31.48	31.67	68955
2013-01-09	31.48	31.83	31.40	31.75	139201
2013-01-10	31.95	32.36	31.59	31.73	73284
2013-01-11	31.68	31.75	31.36	31.43	22913
2013-01-14	31.61	31.89	31.33	31.75	63340
2013-01-15	31.73	31.75	31.45	31.75	69384
2013-01-16	31.70	31.85	31.39	31.75	90149
2013-01-17	32.23	32.23	31.90	31.98	68744
2013-01-18	31.89	32.52	31.89	32.30	63123
2013-01-22	32.23	32.35	32.00	32.03	84477
2013-01-23	31.93	32.28	31.93	31.97	25412
2013-01-24	32.08	32.40	31.99	32.35	46955
2013-01-25	32.54	32.77	32.12	32.24	52969
2013-01-28	32.36	32.52	32.19	32.38	41889
2013-01-29	32.55	32.66	32.20	32.44	127817
2013-01-30	32.58	32.93	32.24	32.57	88857
2013-01-31	32.60	33.00	31.94	31.95	180728
2013-02-01	32.08	32.25	31.99	32.12	155024
2013-02-04	32.01	32.24	31.90	32.14	72497
2013-02-05	32.21	32.51	32.11	32.16	27996
2013-02-06	31.99	32.44	31.85	31.87	91564
2013-02-07	31.79	31.90	31.37	31.47	45425
2013-02-08	31.38	31.61	31.12	31.27	140534
2013-02-11	31.37	31.57	31.12	31.17	94462
2013-02-12	31.23	31.51	31.06	31.45	36124
2013-02-13	31.51	31.84	31.36	31.83	184539
2013-02-14	34.07	34.07	31.55	32.01	105377
2013-02-15	31.87	31.99	31.81	31.99	26137
2013-02-19	31.94	32.08	31.85	31.94	88352
2013-02-20	31.86	32.19	31.81	32.04	63822
2013-02-21	31.92	32.00	31.57	31.90	47872
2013-02-22	32.04	32.52	31.83	32.36	32618
2013-02-25	32.39	32.51	32.14	32.15	74081
2013-02-26	32.22	32.51	32.09	32.23	37292
2013-02-27	32.37	32.52	32.12	32.19	50660
2013-02-28	32.29	32.75	32.20	32.69	70659
2013-03-01	32.54	33.06	32.45	32.94	245822
2013-03-04	32.80	32.95	32.63	32.85	128774
2013-03-05	32.75	33.05	32.67	33.00	271808
2013-03-06	33.21	33.21	32.56	32.57	89167
2013-03-07	32.56	32.64	32.02	32.03	33478
2013-03-08	32.38	32.80	32.08	32.64	133509
2013-03-11	32.74	33.09	32.64	32.98	132885
2013-03-12	32.83	33.15	32.83	33.02	33930
2013-03-13	33.18	33.18	32.86	33.01	67454
2013-03-14	33.18	33.18	32.79	33.02	71259
2013-03-15	33.10	33.10	32.64	32.78	106801
2013-03-18	32.77	32.77	32.17	32.43	201248
2013-03-19	32.55	32.75	32.26	32.36	50455
2013-03-20	32.51	32.65	32.28	32.51	767903
2013-03-21	32.55	33.07	32.42	32.88	104818
2013-03-22	33.08	34.03	33.08	33.82	153540
2013-03-25	33.96	33.98	32.75	33.02	107729
2013-03-26	33.09	33.21	32.56	33.02	105613
2013-03-27	33.06	33.06	32.71	33.01	116845
2013-03-28	32.95	33.11	32.87	33.08	49867
2013-04-01	33.12	33.12	32.89	33.02	42427
2013-04-02	32.96	33.00	32.72	32.76	60786
2013-04-03	32.87	32.87	32.25	32.40	100010
2013-04-04	32.30	32.44	32.17	32.40	95920
2013-04-05	32.36	32.36	32.00	32.25	200735
2013-04-08	32.34	32.59	32.12	32.50	117612
2013-04-09	32.63	32.63	32.01	32.03	55045
2013-04-10	31.89	32.33	31.80	32.21	230726
2013-04-11	32.09	32.09	31.69	31.85	39234
2013-04-12	31.88	32.00	31.67	31.76	152149
2013-04-15	31.68	31.69	30.58	31.17	200350
2013-04-16	31.34	31.49	31.01	31.48	129856
2013-04-17	31.46	32.12	31.05	32.10	165715
2013-04-18	32.16	32.17	31.40	31.68	186986
2013-04-19	31.60	32.32	31.60	32.31	103514
2013-04-22	32.48	32.57	31.75	31.88	107614
2013-04-23	32.05	32.61	32.05	32.58	52454
2013-04-24	32.71	32.71	32.40	32.64	65953
2013-04-25	32.72	33.03	32.54	33.02	96044
2013-04-26	33.05	33.50	32.70	33.47	165144
2013-04-29	33.73	33.90	33.30	33.86	155962
2013-04-30	33.89	34.53	33.66	34.53	216338
2013-05-01	34.74	34.74	34.01	34.13	27743
2013-05-02	34.32	34.95	34.32	34.70	173597
2013-05-03	34.48	34.76	32.61	33.18	307679
2013-05-06	33.25	33.36	32.94	33.15	45239
2013-05-07	33.23	33.40	33.03	33.32	41393
2013-05-08	33.39	33.75	33.02	33.09	62942
2013-05-09	33.23	33.24	32.80	33.05	61956
2013-05-10	32.98	33.39	32.83	32.93	70466
2013-05-13	32.83	33.32	32.71	33.30	31182
2013-05-14	33.33	33.61	33.21	33.38	52882
2013-05-15	33.44	33.52	33.07	33.45	143742
2013-05-16	33.30	33.69	32.56	32.58	112109
2013-05-17	32.76	32.80	32.27	32.35	147637
2013-05-20	32.25	32.26	31.19	31.25	74337
2013-05-21	31.19	31.21	30.01	30.69	186736
2013-05-22	30.64	30.85	29.31	29.99	272732
2013-05-23	29.68	29.99	29.58	29.88	156155
2013-05-24	29.88	29.88	29.19	29.20	115205
2013-05-28	28.98	28.98	27.54	28.00	493047
2013-05-29	27.75	27.97	27.28	27.59	178978
2013-05-30	27.65	27.71	27.30	27.42	94480
2013-05-31	27.29	27.29	26.41	26.67	223630
2013-06-03	26.68	26.84	25.88	26.18	370587
2013-06-04	26.07	27.28	26.07	27.20	209753
2013-06-05	27.20	27.54	26.64	27.45	257284
2013-06-06	27.52	27.52	26.63	26.84	328350
2013-06-07	26.93	26.93	26.25	26.27	105819
2013-06-10	26.36	26.65	26.01	26.37	144826
2013-06-11	26.46	27.10	26.37	26.94	387633
2013-06-12	27.09	27.33	26.84	27.08	142661
2013-06-13	26.95	27.53	26.63	27.49	123059
2013-06-14	27.70	27.72	27.00	27.19	95013
2013-06-17	27.16	28.02	26.85	27.79	264982
2013-06-18	27.79	27.79	27.40	27.46	104405
2013-06-19	27.52	27.58	26.99	27.09	126501
2013-06-20	26.79	26.85	25.67	25.90	177324
2013-06-21	26.11	26.21	25.76	26.05	158719
2013-06-24	25.81	25.81	24.95	25.70	95697
2013-06-25	25.80	26.35	25.35	26.22	77238
2013-06-26	26.54	27.35	26.46	27.35	171119
2013-06-27	27.54	28.76	27.51	28.00	303839
2013-06-28	28.07	28.81	28.07	28.61	203576
2013-07-01	28.70	28.85	28.36	28.55	59779
2013-07-02	28.56	28.56	27.99	28.01	80601
2013-07-03	27.77	28.19	27.75	28.00	31621
2013-07-05	27.98	28.10	27.52	27.60	125603
2013-07-08	27.71	28.31	27.53	28.24	138011
2013-07-09	28.30	28.44	28.02	28.29	192977
2013-07-10	28.34	28.49	28.19	28.24	57343
2013-07-11	28.66	28.66	26.77	28.54	50802
2013-07-12	28.43	28.65	28.09	28.59	59744
2013-07-15	28.57	29.03	28.46	29.00	58487
2013-07-16	28.88	28.88	28.62	28.70	50293
2013-07-17	28.86	28.93	28.63	28.80	87165
2013-07-18	28.89	29.10	28.19	29.10	118413
2013-07-19	29.17	29.62	28.90	29.28	81121
2013-07-22	29.36	29.80	29.22	29.73	101705
2013-07-23	29.82	30.07	29.43	29.46	58663
2013-07-24	29.55	29.55	28.81	28.98	58131
2013-07-25	28.88	28.88	28.31	28.44	97616
2013-07-26	28.50	28.70	28.29	28.48	33937
2013-07-29	28.59	28.79	27.92	28.07	58302
2013-07-30	27.97	28.00	26.99	27.26	133475
2013-07-31	27.15	27.54	26.87	27.19	176918
2013-08-01	27.42	27.78	27.15	27.52	505555
2013-08-02	27.65	27.83	26.99	27.44	345240
2013-08-05	27.48	27.99	27.48	27.82	72755
2013-08-06	27.87	28.05	27.54	27.78	127142
2013-08-07	28.50	28.98	27.35	27.53	187626
2013-08-08	28.32	28.79	27.87	28.74	152368
2013-08-09	28.66	29.31	28.51	29.09	130811
2013-08-12	29.11	29.76	29.03	29.61	102738
2013-08-13	29.80	30.12	29.64	30.00	126160
2013-08-14	30.25	30.25	29.33	29.42	231475
2013-08-15	29.45	29.45	28.60	28.74	55085
2013-08-16	28.82	29.06	28.08	28.19	36198
2013-08-19	28.14	28.39	27.56	27.74	83430
2013-08-20	27.95	28.22	27.61	27.64	88782
2013-08-21	27.76	27.76	26.88	26.88	75781
2013-08-22	27.00	27.18	26.23	26.43	216101
2013-08-23	26.59	26.76	26.37	26.46	155731
2013-08-26	26.66	26.95	26.40	26.85	60074
2013-08-27	26.65	26.91	26.26	26.56	180290
2013-08-28	26.38	26.87	26.12	26.51	52614
2013-08-29	26.55	27.06	26.50	26.54	68930
2013-08-30	26.56	27.02	26.31	26.41	428158
2013-09-03	26.64	26.86	26.58	26.76	291281
2013-09-04	26.87	26.87	26.52	26.55	73634
2013-09-05	26.42	26.79	26.00	26.67	159635
2013-09-06	26.82	28.52	26.76	28.50	654876
2013-09-09	28.80	28.92	28.23	28.55	78732
2013-09-10	28.90	28.98	27.80	28.12	192214
2013-09-11	27.89	27.89	26.84	26.96	500002
2013-09-12	26.81	27.08	26.16	26.68	514479
2013-09-13	27.00	27.10	26.04	26.40	2160623
2013-09-16	26.70	26.90	26.48	26.59	199555
2013-09-17	26.94	26.94	26.25	26.52	183602
2013-09-18	26.70	26.96	26.31	26.88	251276
2013-09-19	27.01	27.20	26.82	26.90	212111
2013-09-20	26.90	26.90	26.61	26.69	92047
2013-09-23	26.51	26.82	26.34	26.82	246935
2013-09-24	26.77	26.80	26.66	26.76	197617
2013-09-25	26.73	26.73	26.47	26.58	355664
2013-09-26	26.67	26.90	26.57	26.58	121261
2013-09-27	26.70	26.77	26.46	26.50	214844
2013-09-30	26.51	26.61	26.26	26.61	336340
2013-10-01	26.77	27.04	26.66	27.04	534485
2013-10-02	26.80	27.60	26.80	27.60	259881
2013-10-03	27.50	27.75	27.05	27.27	189815
2013-10-04	27.30	27.35	27.07	27.19	83874
2013-10-07	27.04	27.88	26.82	26.92	104868
2013-10-08	26.82	27.12	26.69	26.77	114274
2013-10-09	26.84	27.16	26.79	26.89	89350
2013-10-10	27.16	27.72	27.16	27.59	110683
2013-10-11	27.49	27.62	27.14	27.30	127540
2013-10-14	27.23	27.39	27.06	27.35	43565
2013-10-15	27.29	27.54	27.05	27.14	117671
2013-10-16	27.36	27.70	27.03	27.33	617844
2013-10-17	27.42	27.58	27.01	27.53	484476
2013-10-18	27.50	27.83	27.04	27.24	96839
2013-10-21	27.39	27.54	27.00	27.49	142717
2013-10-22	27.52	27.95	27.30	27.57	427233
2013-10-23	27.58	27.60	27.14	27.23	65590
2013-10-24	27.37	27.37	26.79	27.14	284379
2013-10-25	27.15	27.38	26.87	27.38	163418
2013-10-28	27.31	27.36	26.98	27.05	43123
2013-10-29	27.20	27.20	26.75	26.83	107576
2013-10-30	26.98	27.02	26.56	26.87	147231
2013-10-31	26.98	27.20	26.55	26.69	76953
2013-11-01	26.61	27.00	26.40	26.51	103279
2013-11-04	26.46	27.12	26.24	26.94	207394
2013-11-05	26.00	26.87	26.00	26.56	222470
2013-11-06	26.53	26.90	26.30	26.37	182922
2013-11-07	26.39	26.46	26.01	26.20	230815
2013-11-08	26.11	26.18	25.69	25.80	219269
2013-11-11	25.76	25.85	25.46	25.49	183034
2013-11-12	25.47	25.77	25.24	25.39	153239
2013-11-13	25.37	25.37	24.61	24.79	278263
2013-11-14	24.89	24.89	24.53	24.73	162111
2013-11-15	24.73	24.99	24.61	24.91	131083
2013-11-18	24.97	25.10	24.70	24.93	237962
2013-11-19	25.01	25.46	24.43	24.50	298881
2013-11-20	24.45	24.50	24.00	24.04	61208
2013-11-21	23.97	24.07	23.58	23.82	283086
2013-11-22	23.82	24.05	23.61	23.96	125288
2013-11-25	23.93	24.11	23.80	23.91	104907
2013-11-26	23.82	23.88	23.56	23.78	248801
2013-11-27	23.80	24.20	23.80	24.10	180203
2013-11-29	24.26	24.50	24.23	24.28	140740
2013-12-02	24.18	24.52	23.45	23.54	147231
2013-12-03	23.44	23.82	23.02	23.33	160338
2013-12-04	23.26	23.65	23.08	23.30	145606
2013-12-05	23.18	23.60	23.09	23.55	137478
2013-12-06	23.59	23.83	23.55	23.74	144122
2013-12-09	23.66	23.66	23.46	23.64	159011
2013-12-10	23.56	23.87	23.40	23.45	141492
2013-12-11	23.38	23.57	23.33	23.44	163341
2013-12-12	23.34	23.42	23.03	23.20	365137
2013-12-13	23.32	23.77	23.26	23.67	341861
2013-12-16	23.85	24.31	23.78	24.28	259899
2013-12-17	24.37	24.37	23.80	24.23	271382
2013-12-18	24.18	24.28	23.66	24.02	163332
2013-12-19	23.80	23.96	23.17	23.31	163052
2013-12-20	23.44	23.44	22.89	23.02	152881
2013-12-23	23.21	23.48	23.16	23.32	65352
2013-12-24	23.34	23.60	23.15	23.58	36526
2013-12-26	23.55	23.55	23.30	23.37	72728
2013-12-27	23.47	23.74	23.44	23.72	55996
2013-12-30	23.97	24.11	23.72	23.89	189729
2013-12-31	24.00	24.19	23.98	24.11	181609
2014-01-02	24.13	24.22	23.61	23.75	142262
2014-01-03	23.81	23.93	23.60	23.68	121287
2014-01-06	23.65	23.66	23.34	23.51	130007
2014-01-07	23.65	23.79	23.50	23.63	120957
2014-01-08	23.60	23.60	23.13	23.19	140079
2014-01-09	23.25	23.39	22.89	22.97	225202
2014-01-10	23.00	23.09	22.91	22.93	145189
2014-01-13	22.89	23.22	22.42	22.57	146980
2014-01-14	22.75	22.75	22.48	22.49	119985
2014-01-15	22.60	22.74	22.40	22.62	192776
2014-01-16	22.71	22.98	22.38	22.59	280428
2014-01-17	22.45	22.52	22.21	22.34	188199
2014-01-21	22.35	22.69	22.33	22.64	219708
2014-01-22	22.75	23.26	22.73	23.11	208227
2014-01-23	23.06	23.11	21.76	21.76	333461
2014-01-24	21.66	21.70	20.52	21.31	818772
2014-01-27	21.50	21.79	21.20	21.61	298798
2014-01-28	21.48	21.48	21.12	21.39	282275
2014-01-29	21.20	21.56	21.15	21.37	435808
2014-01-30	21.43	21.64	21.18	21.60	404872
2014-01-31	21.35	21.42	21.10	21.40	407583
2014-02-03	21.29	21.33	20.69	20.93	299666
2014-02-04	20.95	21.53	20.93	21.42	294564
2014-02-05	21.31	21.33	20.46	20.65	383349
2014-02-06	20.68	20.95	20.66	20.71	340013
2014-02-07	20.88	21.45	20.77	21.37	186193
2014-02-10	21.42	21.53	21.13	21.27	209397
2014-02-11	21.23	21.48	21.20	21.41	303623
2014-02-12	21.51	21.63	21.27	21.45	245620
2014-02-13	21.27	21.59	21.05	21.57	128167
2014-02-14	21.45	21.88	21.39	21.83	142710
2014-02-18	21.83	21.83	21.50	21.71	116705
2014-02-19	21.69	21.69	21.39	21.45	188482
2014-02-20	21.48	21.67	21.41	21.57	65610
2014-02-21	21.72	21.73	21.19	21.26	222438
2014-02-24	21.30	21.57	21.27	21.55	110816
2014-02-25	21.55	21.66	21.35	21.58	84178
2014-02-26	21.62	22.05	21.60	21.97	132821
2014-02-27	21.98	22.12	21.80	22.08	111881
2014-02-28	22.08	22.62	22.05	22.47	186137
2014-03-03	22.29	22.29	21.84	21.92	187910
2014-03-04	22.12	22.47	22.11	22.28	164270
2014-03-05	22.33	22.52	22.11	22.24	82560
2014-03-06	22.31	22.66	22.31	22.55	150329
2014-03-07	22.56	22.64	22.04	22.20	134021
2014-03-10	22.12	22.12	21.51	21.85	196249
2014-03-11	21.89	22.17	21.62	21.69	128347
2014-03-12	21.59	21.81	21.51	21.63	119628
2014-03-13	21.60	21.69	21.45	21.59	117433
2014-03-14	21.57	21.78	21.40	21.45	102615
2014-03-17	21.53	21.69	21.48	21.57	83881
2014-03-18	21.53	22.18	21.53	22.16	191759
2014-03-19	22.17	22.54	22.04	22.06	163680
2014-03-20	22.10	22.30	21.95	22.21	124954
2014-03-21	22.35	22.60	21.90	21.91	404012
2014-03-24	22.01	22.19	21.86	22.09	67178
2014-03-25	22.21	22.38	22.06	22.30	63895
2014-03-26	22.35	22.81	22.34	22.41	113244
2014-03-27	22.47	23.02	22.47	23.02	65579
2014-03-28	23.21	23.42	22.87	23.00	94825
2014-03-31	22.95	23.11	22.25	22.38	180757
2014-04-01	22.37	22.40	21.68	21.92	198070
2014-04-02	21.90	21.99	21.27	21.45	174504
2014-04-03	21.47	21.63	21.13	21.24	237929
2014-04-04	21.37	21.69	21.08	21.17	173343
2014-04-07	21.02	21.49	21.02	21.48	174273
2014-04-08	21.55	22.21	21.50	21.87	196495
2014-04-09	21.67	21.89	21.47	21.83	132956
2014-04-10	21.89	22.28	21.76	22.06	97925
2014-04-11	21.92	22.45	21.88	22.31	223367
2014-04-14	22.45	22.53	21.98	22.22	294319
2014-04-15	22.20	22.36	21.80	22.31	232330
2014-04-16	22.47	22.83	22.41	22.81	280941
2014-04-17	22.77	22.94	22.39	22.91	163832
2014-04-21	22.86	22.86	22.41	22.52	84098
2014-04-22	22.58	22.97	22.44	22.95	228378
2014-04-23	22.97	23.35	22.97	23.29	263640
2014-04-24	23.36	23.47	23.04	23.21	340910
2014-04-25	22.94	23.10	22.69	22.69	218762
2014-04-28	23.00	23.20	22.70	22.89	502504
2014-04-29	22.98	23.22	22.74	23.00	307078
2014-04-30	22.91	23.57	22.75	23.57	219312
2014-05-01	23.42	23.44	22.80	23.24	165442
2014-05-02	23.18	23.52	23.04	23.42	147526
2014-05-05	23.31	23.32	22.83	22.90	139634
2014-05-06	22.90	22.99	22.62	22.72	158656
2014-05-07	22.85	22.85	22.51	22.71	237024
2014-05-08	22.76	23.75	22.65	23.34	245515
2014-05-09	23.43	23.43	23.12	23.18	28701
2014-05-12	23.33	23.54	23.17	23.32	100403
2014-05-13	23.37	23.58	23.26	23.50	112255
2014-05-14	23.70	23.92	23.51	23.51	147103
2014-05-15	23.54	23.58	23.34	23.52	170312
2014-05-16	23.59	23.75	23.52	23.58	98536
2014-05-19	23.61	23.84	23.48	23.52	176619
2014-05-20	23.60	23.60	23.25	23.30	243660
2014-05-21	23.46	23.46	23.13	23.39	150768
2014-05-22	23.42	23.65	23.37	23.54	84381
2014-05-23	23.48	23.54	23.41	23.52	79918
2014-05-27	23.45	23.65	23.13	23.24	121560
2014-05-28	23.29	23.48	23.23	23.42	106683
2014-05-29	23.48	23.76	23.45	23.50	89461
2014-05-30	23.46	23.69	23.22	23.56	112841
2014-06-02	23.64	23.73	23.28	23.35	53727
2014-06-03	23.39	23.39	23.13	23.28	67137
2014-06-04	23.28	23.42	23.14	23.19	141365
2014-06-05	23.26	23.58	23.23	23.39	85874
2014-06-06	23.45	23.63	23.26	23.57	63780
2014-06-09	23.53	23.70	23.35	23.50	117795
2014-06-10	23.45	23.66	23.26	23.40	87448
2014-06-11	23.44	23.47	23.26	23.29	64897
2014-06-12	23.21	23.39	23.21	23.34	107834
2014-06-13	23.30	23.42	23.21	23.28	170814
2014-06-16	23.28	23.39	23.17	23.34	140417
2014-06-17	23.33	23.39	22.99	23.11	424054
2014-06-18	23.11	23.67	23.11	23.66	163243
2014-06-19	23.73	23.89	23.50	23.79	103831
2014-06-20	23.86	23.94	23.58	23.66	214091
2014-06-23	23.81	23.90	23.48	23.53	70570
2014-06-24	23.46	23.73	23.36	23.64	100235
2014-06-25	23.54	23.82	23.46	23.81	53841
2014-06-26	23.82	23.87	23.36	23.42	65711
2014-06-27	23.38	23.75	23.34	23.58	81812
2014-06-30	23.47	23.64	23.36	23.42	53165
2014-07-01	23.45	23.70	23.45	23.54	93665
2014-07-02	23.56	23.79	23.37	23.52	137719
2014-07-03	23.47	23.57	23.36	23.49	37506
2014-07-07	22.75	23.23	22.75	23.10	150219
2014-07-08	23.22	23.36	22.99	23.07	236201
2014-07-09	22.93	23.11	22.82	23.00	60865
2014-07-10	22.84	22.98	22.65	22.90	212413
2014-07-11	22.82	23.03	22.69	22.70	55365
2014-07-14	22.75	22.79	22.68	22.78	71833
2014-07-15	22.69	22.69	22.44	22.60	313638
2014-07-16	22.76	22.76	22.50	22.63	121436
2014-07-17	22.65	22.72	22.49	22.59	630847
2014-07-18	22.64	22.70	22.53	22.59	170822
2014-07-21	22.56	22.64	22.20	22.51	275234
2014-07-22	22.52	22.74	22.51	22.56	59581
2014-07-23	22.49	22.51	22.25	22.35	85894
2014-07-24	22.27	22.62	22.27	22.59	39710
2014-07-25	22.50	22.79	22.50	22.73	74236
2014-07-28	22.74	23.15	22.71	23.11	72506
2014-07-29	23.07	23.11	22.66	22.81	88361
2014-07-30	22.79	22.79	22.59	22.61	109145
2014-07-31	22.45	22.56	22.34	22.56	336212
2014-08-01	22.48	22.58	22.38	22.50	51132
2014-08-04	22.49	22.82	22.38	22.72	136843
2014-08-05	22.72	22.74	22.46	22.54	404996
2014-08-06	22.53	22.60	21.97	22.05	115937
2014-08-07	22.05	22.08	21.81	21.81	54572
2014-08-08	21.76	21.88	21.58	21.71	81679
2014-08-11	21.70	21.90	21.51	21.87	68371
2014-08-12	21.88	21.99	21.62	21.95	119487
2014-08-13	21.94	22.06	21.80	22.04	151266
2014-08-14	22.02	22.09	21.85	21.99	108328
2014-08-15	22.00	22.14	21.82	21.97	36377
2014-08-18	21.97	22.26	21.89	22.10	49448
2014-08-19	22.13	22.25	21.99	22.10	120874
2014-08-20	22.05	22.25	21.99	22.10	42651
2014-08-21	22.07	22.17	21.79	21.88	52476
2014-08-22	21.78	21.80	21.26	21.27	93165
2014-08-25	21.35	21.49	21.35	21.42	123704
2014-08-26	21.53	21.53	21.23	21.23	230059
2014-08-27	21.35	21.37	21.02	21.26	206552
2014-08-28	21.14	21.48	21.03	21.40	275486
2014-08-29	21.53	21.69	21.31	21.65	148370
2014-09-02	21.63	21.96	21.56	21.87	124288
2014-09-03	21.91	22.13	21.91	22.05	83524
2014-09-04	22.11	22.23	22.07	22.09	196560
2014-09-05	22.14	22.44	22.13	22.35	579018
2014-09-08	22.38	22.48	22.25	22.35	280128
2014-09-09	22.22	22.45	22.06	22.26	191398
2014-09-10	22.22	22.40	22.19	22.36	211820
2014-09-11	22.36	22.59	22.24	22.36	190366
2014-09-12	22.25	22.33	22.09	22.18	107498
2014-09-15	22.19	22.34	22.00	22.19	126881
2014-09-16	22.28	22.57	22.18	22.43	169837
2014-09-17	22.48	22.50	22.20	22.21	136297
2014-09-18	22.14	22.21	22.00	22.05	41313
2014-09-19	22.11	22.11	21.60	21.68	111900
2014-09-22	21.74	22.12	21.73	22.11	132667
2014-09-23	22.05	22.05	21.34	21.40	198302
2014-09-24	21.38	21.64	21.35	21.62	107805
2014-09-25	21.46	21.50	21.27	21.44	119523
2014-09-26	21.39	21.56	21.23	21.48	45270
2014-09-29	21.30	21.72	21.17	21.65	186837
2014-09-30	21.57	22.04	21.52	22.03	195417
2014-10-01	21.88	22.12	21.42	22.11	204625
2014-10-02	22.13	22.13	21.27	21.52	213046
2014-10-03	21.56	21.65	21.37	21.39	70185
2014-10-06	21.53	21.78	21.47	21.51	95013
2014-10-07	21.49	21.54	21.37	21.43	65802
2014-10-08	21.50	21.51	21.24	21.40	120431
2014-10-09	21.41	21.53	21.28	21.35	74163
2014-10-10	21.22	21.23	20.79	20.91	515447
2014-10-13	20.99	21.13	20.69	20.80	114433
2014-10-14	20.88	20.94	20.76	20.87	72036
2014-10-15	20.80	20.89	20.55	20.71	450051
2014-10-16	20.55	20.71	20.35	20.40	215753
2014-10-17	20.50	20.84	20.50	20.76	106475
2014-10-20	20.71	21.01	20.66	20.89	178418
2014-10-21	20.83	21.12	20.82	20.92	56347
2014-10-22	21.00	21.07	20.79	20.81	83740
2014-10-23	20.82	21.00	20.58	20.67	84307
2014-10-24	20.65	21.00	20.63	20.93	72211
2014-10-27	20.89	20.91	20.58	20.69	20321
2014-10-28	20.68	20.84	20.60	20.79	120680
2014-10-29	20.76	21.27	20.75	21.10	295599
2014-10-30	21.05	21.14	20.88	21.06	150408
2014-10-31	21.25	21.41	21.10	21.31	53026
2014-11-03	21.26	21.62	21.20	21.42	67707
2014-11-04	21.40	21.49	21.10	21.18	88276
2014-11-05	21.22	21.29	20.99	21.23	135350
2014-11-06	21.18	21.18	20.88	20.94	67903
2014-11-07	21.03	21.37	20.95	21.09	86498
2014-11-10	21.15	21.15	20.73	20.82	79760
2014-11-11	20.89	20.96	20.64	20.91	57414
2014-11-12	20.86	21.20	20.82	21.14	140752
2014-11-13	21.17	21.35	21.17	21.22	10691
2014-11-14	21.00	21.25	20.90	21.20	64145
2014-11-17	21.11	21.49	21.11	21.40	62582
2014-11-18	21.38	21.38	21.01	21.03	80716
2014-11-19	20.96	21.02	20.87	20.91	154629
2014-11-20	20.91	21.04	20.78	20.85	232276
2014-11-21	20.96	21.28	20.96	21.15	259928
2014-11-24	21.10	21.17	20.93	20.97	53437
2014-11-25	20.98	21.12	20.87	21.11	110987
2014-11-26	21.10	21.12	20.77	20.79	89716
2014-11-28	20.70	20.70	20.53	20.65	77812
2014-12-01	20.56	20.78	20.47	20.73	606111
2014-12-02	20.64	20.64	20.08	20.23	1060655
2014-12-03	20.17	20.24	19.82	20.20	170292
2014-12-04	20.19	20.19	19.75	19.90	144002
2014-12-05	19.90	19.91	19.73	19.80	104632
2014-12-08	19.72	19.72	19.27	19.28	148663
2014-12-09	19.15	19.41	19.07	19.40	101527
2014-12-10	19.26	19.43	18.94	19.07	139936
2014-12-11	18.87	18.90	18.47	18.77	364292
2014-12-12	18.61	18.70	18.56	18.65	309567
2014-12-15	18.27	18.48	17.89	18.20	337626
2014-12-16	18.09	18.61	18.00	18.32	777470
2014-12-17	18.80	18.80	18.29	18.43	197543
2014-12-18	18.55	18.59	18.32	18.53	135045
2014-12-19	18.58	18.70	18.48	18.59	186486
2014-12-22	18.68	18.75	18.50	18.69	70674
2014-12-23	18.68	18.94	18.67	18.80	89356
2014-12-24	18.74	19.21	18.74	19.17	47830
2014-12-26	19.17	19.17	18.85	18.88	57622
2014-12-29	18.79	19.14	18.63	19.03	84837
2014-12-30	18.83	18.84	18.40	18.45	50557
2014-12-31	18.50	18.71	18.45	18.55	64949
2015-01-02	18.53	18.53	18.41	18.47	64187
2015-01-05	18.39	18.40	17.73	17.73	174854
2015-01-06	17.75	18.27	17.75	18.12	204791
2015-01-07	18.25	18.46	18.07	18.16	92152
2015-01-08	18.24	19.90	18.24	19.90	224545
2015-01-09	18.84	18.84	18.15	18.18	104331
2015-01-12	18.18	18.39	18.09	18.32	66419
2015-01-13	18.40	18.66	18.22	18.30	96883
2015-01-14	18.20	18.48	17.98	18.14	321531
2015-01-15	18.18	18.41	18.04	18.19	402430
2015-01-16	18.24	18.34	18.20	18.29	123167
2015-01-20	18.28	18.40	18.17	18.28	140020
2015-01-21	18.29	18.80	18.27	18.67	99098
2015-01-22	18.77	19.34	18.77	19.29	169598
2015-01-23	19.22	19.25	18.93	18.94	45978
2015-01-26	19.01	19.14	18.65	19.08	61608
2015-01-27	18.97	19.18	18.65	19.12	58994
2015-01-28	19.16	19.20	18.95	19.05	145227
2015-01-29	19.00	19.10	18.83	19.09	357773
2015-01-30	18.85	18.86	18.29	18.34	95319
2015-02-02	18.40	18.63	18.17	18.63	160143
2015-02-03	18.65	18.96	18.55	18.89	90994
2015-02-04	18.76	18.76	18.22	18.44	459222
2015-02-05	18.41	19.03	18.40	18.86	260269
2015-02-06	18.86	18.99	18.66	18.71	64268
2015-02-09	18.70	18.82	18.14	18.65	43188
2015-02-10	18.58	18.78	17.95	18.25	102298
2015-02-11	18.19	18.29	18.06	18.15	50822
2015-02-12	18.03	18.92	18.03	18.90	199529
2015-02-13	18.89	18.89	18.56	18.69	40203
2015-02-17	18.65	19.00	18.54	18.67	54437
2015-02-18	18.55	18.64	18.43	18.64	77140
2015-02-19	18.50	18.69	18.42	18.54	37584
2015-02-20	18.47	18.64	18.20	18.60	28264
2015-02-23	18.50	18.74	18.47	18.71	22338
2015-02-24	18.67	18.77	18.47	18.71	36981
2015-02-25	18.65	19.00	18.51	18.88	84442
2015-02-26	18.75	19.24	18.75	19.15	97299
2015-02-27	19.18	19.37	19.00	19.11	88018
2015-03-02	19.10	19.10	18.85	18.93	92561
2015-03-03	18.95	18.95	18.77	18.80	56560
2015-03-04	18.68	18.75	18.56	18.67	87084
2015-03-05	18.60	18.90	18.60	18.89	80257
2015-03-06	18.70	18.76	18.50	18.62	103397
2015-03-09	18.65	18.69	18.16	18.31	49313
2015-03-10	18.22	18.46	17.86	18.14	93817
2015-03-11	18.11	18.46	18.02	18.35	52329
2015-03-12	18.25	19.20	18.25	19.20	286224
2015-03-13	18.74	18.84	18.53	18.68	128103
2015-03-16	18.73	18.78	18.48	18.73	174191
2015-03-17	18.61	18.61	18.44	18.53	370506
2015-03-18	18.48	19.03	18.35	18.93	257105
2015-03-19	18.82	18.95	18.66	18.87	115087
2015-03-20	18.91	19.19	18.76	19.10	273501
2015-03-23	19.15	19.48	19.15	19.36	92615
2015-03-24	19.38	19.70	19.38	19.65	367610
2015-03-25	19.55	20.28	19.55	20.07	220222
2015-03-26	20.07	20.20	19.92	20.09	137815
2015-03-27	20.03	20.31	20.03	20.23	109846
2015-03-30	20.35	20.54	20.30	20.41	134707
2015-03-31	20.32	20.90	20.32	20.76	135101
2015-04-01	20.81	21.30	20.73	21.20	130304
2015-04-02	21.31	21.48	21.06	21.16	46374
2015-04-06	21.18	21.92	21.18	21.79	123555
2015-04-07	21.82	22.09	21.68	21.97	166659
2015-04-08	22.23	22.23	21.95	22.05	140896
2015-04-09	21.93	22.18	21.79	22.14	228567
2015-04-10	22.17	22.71	22.17	22.68	117171
2015-04-13	22.74	22.74	22.41	22.46	113392
2015-04-14	22.39	22.40	21.96	22.08	86492
2015-04-15	21.73	21.73	20.94	21.02	239747
2015-04-16	20.79	21.42	20.79	21.33	96693
2015-04-17	21.25	21.39	20.85	20.92	154638
2015-04-20	21.37	21.84	21.12	21.75	226044
2015-04-21	21.69	21.85	21.61	21.76	126233
2015-04-22	21.83	21.92	21.62	21.72	157112
2015-04-23	21.72	21.76	21.36	21.60	78974
2015-04-24	21.60	21.96	21.60	21.86	110731
2015-04-27	22.00	22.30	21.96	22.07	108721
2015-04-28	22.21	22.21	21.91	22.05	125401
2015-04-29	21.75	22.00	21.44	21.76	57846
2015-04-30	21.56	22.00	21.56	21.87	87726
2015-05-01	21.91	21.91	21.60	21.85	36942
2015-05-04	21.90	21.90	21.34	21.36	58794
2015-05-05	21.38	21.97	21.38	21.73	164116
2015-05-06	22.07	22.57	21.98	22.01	94562
2015-05-07	21.93	21.97	21.67	21.93	88773
2015-05-08	21.96	22.31	21.82	22.18	402228
2015-05-11	22.14	22.59	22.13	22.44	95952
2015-05-12	22.39	22.85	22.19	22.80	115170
2015-05-13	22.86	23.27	22.70	23.24	164031
2015-05-14	23.32	23.91	23.32	23.89	266277
2015-05-15	23.75	23.75	23.36	23.51	105838
2015-05-18	23.40	23.46	23.06	23.17	41983
2015-05-19	23.12	23.12	22.75	22.75	51452
2015-05-20	22.72	23.30	22.24	22.68	136115
2015-05-21	22.69	22.81	22.13	22.68	24365
2015-05-22	22.55	22.57	22.31	22.46	69609
2015-05-26	22.29	22.29	21.80	22.00	152093
2015-05-27	21.91	22.11	21.91	21.99	117725
2015-05-28	21.90	22.27	21.86	22.23	158204
2015-05-29	22.20	22.71	22.18	22.28	176198
2015-06-01	22.34	22.36	21.70	22.02	182053
2015-06-02	21.94	22.15	21.77	21.99	82346
2015-06-03	22.06	22.06	21.66	21.90	99272
2015-06-04	21.72	21.97	21.70	21.93	101607
2015-06-05	21.78	21.92	21.63	21.90	30478
2015-06-08	21.93	21.93	21.55	21.68	131293
2015-06-09	21.70	21.70	21.39	21.48	55290
2015-06-10	21.60	21.61	21.24	21.30	210856
2015-06-11	21.22	21.54	21.04	21.38	227667
2015-06-12	21.26	21.51	21.24	21.39	70082
2015-06-15	21.30	21.32	21.00	21.31	237031
2015-06-16	21.24	21.64	21.24	21.46	92884
2015-06-17	21.47	21.83	21.33	21.80	47506
2015-06-18	21.87	22.00	21.60	21.89	73538
2015-06-19	21.86	21.95	21.72	21.85	66918
2015-06-22	22.00	22.35	21.94	22.09	131864
2015-06-23	22.12	22.16	22.02	22.12	159296
2015-06-24	22.09	22.10	21.87	21.88	142396
2015-06-25	21.93	22.11	21.78	22.00	86896
2015-06-26	21.91	22.13	21.59	21.60	375886
2015-06-29	21.53	21.53	21.08	21.10	42996
2015-06-30	21.26	21.41	20.90	21.18	241608
2015-07-01	21.21	21.37	20.77	21.03	126031
2015-07-02	21.10	21.34	20.90	21.25	175071
2015-07-06	20.64	20.86	20.58	20.76	124878
2015-07-07	20.61	21.06	20.46	20.95	157492
2015-07-08	20.73	22.00	20.73	22.00	332359
2015-07-09	22.16	22.49	22.05	22.38	249015
2015-07-10	22.49	22.59	22.28	22.37	263592
2015-07-13	22.25	22.93	22.25	22.77	63784
2015-07-14	22.70	23.16	22.66	23.00	88912
2015-07-15	22.94	23.14	22.63	22.95	76060
2015-07-16	23.12	23.24	22.66	23.15	60442
2015-07-17	23.06	23.22	23.04	23.10	120366
2015-07-20	23.03	23.08	22.73	22.79	51021
2015-07-21	22.70	22.75	22.54	22.55	46492
2015-07-22	22.47	22.47	21.95	22.02	57470
2015-07-23	21.97	22.03	21.68	21.76	58759
2015-07-24	21.73	21.96	21.46	21.71	290988
2015-07-27	21.40	21.66	21.07	21.10	101783
2015-07-28	21.11	21.24	20.84	21.12	104851
2015-07-29	21.16	21.17	20.92	20.95	85992
2015-07-30	20.87	21.14	20.80	20.92	37646
2015-07-31	20.88	21.21	20.87	21.10	78108
2015-08-03	20.91	21.00	20.72	20.90	138414
2015-08-04	21.11	21.54	21.10	21.33	162557
2015-08-05	21.36	22.07	21.36	21.93	170989
2015-08-06	22.01	22.84	21.85	22.84	140330
2015-08-07	22.84	22.89	22.39	22.75	108910
2015-08-10	22.85	23.38	22.85	23.20	106020
2015-08-11	23.05	23.08	22.68	22.98	78849
2015-08-12	22.89	22.96	22.43	22.91	106311
2015-08-13	22.79	22.86	22.37	22.59	148196
2015-08-14	22.70	22.75	22.23	22.40	44921
2015-08-17	22.25	22.40	22.19	22.25	76570
2015-08-18	22.02	22.30	21.93	22.18	134210
2015-08-19	22.20	22.20	21.72	21.84	64920
2015-08-20	21.84	21.94	21.77	21.90	145741
2015-08-21	21.70	21.72	21.08	21.08	124061
2015-08-24	20.50	20.65	20.23	20.48	244176
2015-08-25	20.97	21.33	20.96	20.96	324173
2015-08-26	21.20	21.51	21.00	21.41	151465
2015-08-27	21.51	21.96	21.42	21.75	149965
2015-08-28	21.67	21.80	21.27	21.52	164389
2015-08-31	21.47	22.22	21.24	22.22	340026
2015-09-01	21.86	22.28	21.81	21.93	211017
2015-09-02	22.01	22.28	21.45	21.63	124388
2015-09-03	21.65	21.69	21.42	21.53	201886
2015-09-04	21.38	21.50	21.26	21.34	122177
2015-09-08	21.63	21.66	21.27	21.34	71027
2015-09-09	21.44	21.46	20.96	20.99	170481
2015-09-10	20.95	21.41	20.85	21.30	135564
2015-09-11	21.18	21.54	21.18	21.49	82532
2015-09-14	21.41	21.61	21.21	21.51	246627
2015-09-15	21.43	21.68	21.36	21.54	103453
2015-09-16	21.73	22.68	21.63	22.63	229340
2015-09-17	22.53	23.65	22.53	23.54	143551
2015-09-18	23.33	23.80	23.33	23.60	71283
2015-09-21	23.46	23.46	22.44	22.54	257059
2015-09-22	22.27	22.27	21.83	22.03	126067
2015-09-23	22.08	22.08	21.67	21.87	107841
2015-09-24	21.69	22.67	21.69	22.56	137786
2015-09-25	22.65	22.73	22.47	22.55	78465
2015-09-28	22.51	22.64	22.03	22.13	88242
2015-09-29	22.18	22.18	21.62	21.95	54006
2015-09-30	22.11	22.19	21.99	22.15	91193
2015-10-01	22.21	22.51	22.13	22.26	37580
2015-10-02	22.16	22.58	22.11	22.58	79400
2015-10-05	22.65	23.12	22.58	22.88	117872
2015-10-06	22.86	23.00	22.64	22.67	147254
2015-10-07	22.81	23.11	22.75	23.01	153576
2015-10-08	23.08	23.38	22.88	23.34	76447
2015-10-09	23.40	23.73	23.32	23.46	153356
2015-10-12	23.56	23.73	23.30	23.73	70465
2015-10-13	23.46	23.63	23.15	23.30	249306
2015-10-14	23.33	23.74	23.31	23.46	91801
2015-10-15	23.42	23.69	23.42	23.69	156281
2015-10-16	23.72	23.76	23.51	23.69	152469
2015-10-19	23.66	23.68	23.37	23.58	220446
2015-10-20	23.47	23.52	23.12	23.41	104250
2015-10-21	23.33	23.74	23.15	23.16	46934
2015-10-22	23.29	24.33	23.17	24.04	125528
2015-10-23	24.06	24.82	23.92	24.65	113653
2015-10-26	24.72	25.15	24.72	25.00	290266
2015-10-27	24.88	24.88	24.01	24.02	167188
2015-10-28	24.11	24.21	23.82	24.07	86338
2015-10-29	23.97	24.12	23.81	24.01	82501
2015-10-30	23.96	24.12	23.85	23.97	237354
2015-11-02	24.01	24.03	23.72	23.85	223079
2015-11-03	23.85	25.04	23.85	24.76	210694
2015-11-04	24.81	25.27	24.75	25.20	124757
2015-11-05	25.03	25.25	24.89	25.03	150951
2015-11-06	24.86	25.25	24.61	24.98	130351
2015-11-09	24.90	25.06	24.60	24.71	173846
2015-11-10	24.30	24.45	23.49	23.58	260500
2015-11-11	23.62	24.07	23.13	23.95	168234
2015-11-12	23.63	23.91	23.51	23.54	111935
2015-11-13	23.53	23.56	23.22	23.39	114557
2015-11-16	23.33	23.63	23.01	23.59	197901
2015-11-17	23.69	23.86	23.29	23.43	219757
2015-11-18	23.45	23.60	23.30	23.42	162144
2015-11-19	23.52	23.88	23.41	23.75	143081
2015-11-20	23.80	24.20	23.78	24.00	122239
2015-11-23	23.85	23.85	23.12	23.27	218588
2015-11-24	23.19	23.40	23.00	23.18	235723
2015-11-25	23.15	23.53	23.08	23.31	227681
2015-11-27	23.31	23.58	23.29	23.35	54993
2015-11-30	23.40	23.40	22.29	22.30	320945
2015-12-01	22.40	23.09	22.40	22.54	114716
2015-12-02	22.55	22.88	22.52	22.74	163677
2015-12-03	22.83	23.03	22.38	22.55	114253
2015-12-04	22.59	22.82	22.31	22.46	76206
2015-12-07	22.54	22.70	22.41	22.62	149062
2015-12-08	22.46	22.63	21.98	22.22	95130
2015-12-09	22.21	22.63	21.76	21.88	87594
2015-12-10	21.82	21.91	21.59	21.81	149474
2015-12-11	21.46	21.59	21.22	21.35	219604
2015-12-14	21.43	21.43	20.58	21.00	158882
2015-12-15	21.07	21.12	20.89	20.97	176490
2015-12-16	21.12	21.86	21.12	21.78	309454
2015-12-17	21.67	21.76	21.41	21.69	268173
2015-12-18	21.72	21.88	21.57	21.63	116560
2015-12-21	21.70	21.77	21.55	21.64	178086
2015-12-22	21.67	21.79	21.51	21.62	84636
2015-12-23	21.73	21.94	21.60	21.90	53726
2015-12-24	21.89	22.05	21.81	21.84	20655
2015-12-28	21.79	21.92	21.32	21.88	98470
2015-12-29	21.77	22.07	21.70	21.85	71951
2015-12-30	21.73	22.25	21.62	21.75	49109
2015-12-31	21.80	22.01	21.65	21.66	49920
2016-01-04	21.44	21.57	21.23	21.46	117739
2016-01-05	21.55	21.61	21.33	21.53	77290
2016-01-06	21.29	21.52	21.09	21.28	467890
2016-01-07	21.00	21.10	20.66	20.71	123477
2016-01-08	20.75	20.78	20.16	20.30	121749
2016-01-11	20.12	20.31	19.54	19.59	357329
2016-01-12	19.70	19.70	19.26	19.43	167394
2016-01-13	19.45	19.62	19.17	19.19	93688
2016-01-14	19.20	19.20	18.94	19.10	352089
2016-01-15	18.98	19.47	18.89	19.44	277182
2016-01-19	18.87	19.41	18.83	19.32	285356
2016-01-20	19.02	19.31	18.82	19.22	198885
2016-01-21	19.29	19.29	18.99	19.07	138579
2016-01-22	19.44	20.06	19.31	20.00	161399
2016-01-25	20.00	20.12	19.54	19.56	110430
2016-01-26	19.65	20.14	19.59	20.10	132114
2016-01-27	20.09	20.50	20.00	20.36	106901
2016-01-28	20.47	21.05	20.47	20.88	111864
2016-01-29	20.93	21.76	20.35	21.59	206781
2016-02-01	21.45	22.07	21.28	21.87	252507
2016-02-02	21.75	21.83	20.68	20.75	233525
2016-02-03	20.90	21.00	20.05	20.35	155643
2016-02-04	20.43	20.61	20.21	20.40	171168
2016-02-05	20.37	20.41	19.68	19.71	147127
2016-02-08	19.56	19.61	19.04	19.18	125374
2016-02-09	18.96	19.19	18.81	18.81	70829
2016-02-10	18.89	19.49	18.89	19.23	63182
2016-02-11	19.00	19.32	18.78	19.15	91895
2016-02-12	19.25	19.65	19.11	19.53	109903
2016-02-16	19.70	19.80	19.13	19.13	325494
2016-02-17	19.36	19.78	19.36	19.57	183286
2016-02-18	19.65	19.85	19.07	19.71	182107
2016-02-19	19.74	20.02	19.52	19.83	161124
2016-02-22	19.95	20.25	19.92	19.99	85165
2016-02-23	19.98	20.04	19.30	19.36	209611
2016-02-24	19.22	19.40	18.92	19.37	144580
2016-02-25	19.40	19.40	19.06	19.38	99285
2016-02-26	19.46	19.56	19.40	19.53	188713
2016-02-29	19.44	19.98	19.11	19.51	194096
2016-03-01	19.61	20.24	19.49	20.08	151278
2016-03-02	20.43	21.25	20.43	20.69	426772
2016-03-03	20.70	20.82	20.47	20.74	106738
2016-03-04	20.88	21.29	20.71	20.87	165064
2016-03-07	20.80	21.48	20.80	21.07	190838
2016-03-08	21.00	21.02	20.45	20.85	138218
2016-03-09	20.92	21.23	20.85	21.14	81882
2016-03-10	21.28	21.60	20.98	21.41	350603
2016-03-11	21.60	21.68	21.26	21.33	89796
2016-03-14	21.86	22.00	21.16	21.45	85775
2016-03-15	21.35	21.48	20.66	20.96	122441
2016-03-16	20.90	21.31	20.77	21.26	109654
2016-03-17	21.31	22.15	21.31	21.76	297606
2016-03-18	21.60	22.00	21.27	21.91	380760
2016-03-21	21.89	22.25	21.81	21.96	193420
2016-03-22	21.95	22.00	21.64	21.84	100710
2016-03-23	21.70	21.78	21.46	21.72	100799
2016-03-24	21.57	21.76	21.53	21.71	72143
2016-03-28	21.80	22.10	21.75	21.93	66588
2016-03-29	21.85	22.33	21.85	22.14	194754
2016-03-30	22.27	22.83	22.27	22.59	228399
2016-03-31	22.67	22.87	22.26	22.45	326565
2016-04-01	22.28	22.62	22.14	22.55	89869
2016-04-04	22.60	22.70	22.44	22.61	175163
2016-04-05	22.40	22.62	22.39	22.49	123509
2016-04-06	22.49	22.80	21.91	22.17	146852
2016-04-07	22.07	22.07	21.66	21.83	230266
2016-04-08	21.99	22.21	21.54	21.54	363282
2016-04-11	21.68	21.85	21.42	21.42	122169
2016-04-12	21.54	22.25	21.54	22.11	118329
2016-04-13	22.20	22.20	21.70	21.84	111341
2016-04-14	21.88	22.36	21.81	21.96	200237
2016-04-15	21.38	22.15	21.38	22.04	107680
2016-04-18	21.88	22.49	21.84	22.29	128491
2016-04-19	22.44	22.94	22.44	22.93	206651
2016-04-20	22.36	23.02	22.23	22.65	230075
2016-04-21	22.61	22.72	22.12	22.18	161458
2016-04-22	22.12	22.36	22.06	22.34	102148
2016-04-25	22.32	22.32	21.95	22.10	64772
2016-04-26	22.12	22.25	21.97	22.10	93381
2016-04-27	22.12	22.19	21.82	22.00	74689
2016-04-28	22.03	22.36	21.61	22.35	149743
2016-04-29	22.35	22.45	22.15	22.42	78468
2016-05-02	22.38	22.38	22.05	22.34	70687
2016-05-03	21.51	22.32	21.51	22.25	293259
2016-05-04	22.23	22.23	21.86	21.92	105310
2016-05-05	22.04	22.16	21.90	22.03	54306
2016-05-06	22.08	22.16	21.93	22.11	42786
2016-05-09	22.00	22.04	21.59	21.75	80843
2016-05-10	21.80	21.95	21.63	21.84	216891
2016-05-11	21.84	21.84	21.55	21.70	119365
2016-05-12	21.79	21.80	21.40	21.41	214430
2016-05-13	21.37	21.55	21.19	21.27	117886
2016-05-16	21.28	21.43	20.90	20.99	277623
2016-05-17	20.90	21.15	20.71	20.81	189118
2016-05-18	20.74	21.16	20.60	20.93	116469
2016-05-19	20.90	21.27	20.77	21.25	285409
2016-05-20	21.40	21.57	21.24	21.41	134717
2016-05-23	21.37	22.19	21.37	22.07	374767
2016-05-24	22.22	22.39	21.87	22.00	266704
2016-05-25	22.01	22.23	22.01	22.02	62321
2016-05-26	22.08	22.34	22.08	22.14	53472
2016-05-27	22.13	22.41	22.07	22.20	108620
2016-05-31	22.35	22.46	21.77	21.82	242742
2016-06-01	21.92	21.97	21.67	21.84	169427
2016-06-02	21.90	22.07	21.70	22.04	153094
2016-06-03	21.98	22.35	21.88	22.30	192361
2016-06-06	22.58	23.63	22.50	23.56	336257
2016-06-07	23.67	23.70	23.44	23.51	233652
2016-06-08	23.51	24.12	23.51	23.86	163322
2016-06-09	23.75	23.75	23.41	23.47	95347
2016-06-10	23.44	23.46	22.70	22.78	111523
2016-06-13	22.25	22.70	21.89	22.34	257368
2016-06-14	22.37	22.47	21.94	22.09	140960
2016-06-15	22.22	22.46	22.09	22.24	113127
2016-06-16	22.15	22.30	22.03	22.30	112214
2016-06-17	22.23	22.39	22.11	22.29	114799
2016-06-20	22.54	22.60	22.28	22.44	156368
2016-06-21	22.44	22.56	22.32	22.43	156701
2016-06-22	22.50	22.67	22.39	22.39	107947
2016-06-23	22.59	22.73	22.39	22.52	365217
2016-06-24	21.85	22.01	21.53	21.59	94155
2016-06-27	21.00	21.56	19.85	21.46	159609
2016-06-28	21.78	22.55	21.78	22.46	158121
2016-06-29	22.73	22.92	22.67	22.84	101424
2016-06-30	23.00	23.37	23.00	23.34	121779
2016-07-01	23.34	23.50	23.07	23.35	102506
2016-07-05	23.28	23.68	23.04	23.12	75158
2016-07-06	23.00	23.00	22.45	22.90	68677
2016-07-07	23.01	23.01	22.44	22.51	59384
2016-07-08	22.62	23.28	22.50	23.17	74373
2016-07-11	23.19	23.22	22.94	22.99	104827
2016-07-12	23.02	23.24	22.77	22.82	142587
2016-07-13	22.82	22.82	22.36	22.62	86121
2016-07-14	22.71	23.17	22.34	22.57	119545
2016-07-15	22.53	22.93	22.21	22.74	141884
2016-07-18	22.71	22.81	22.40	22.77	122917
2016-07-19	22.70	23.25	22.37	22.50	279966
2016-07-20	22.57	22.65	22.41	22.42	131723
2016-07-21	22.34	22.98	22.31	22.85	122988
2016-07-22	22.83	23.15	22.83	22.94	155904
2016-07-25	23.07	23.23	22.81	22.92	204240
2016-07-26	22.88	23.06	22.79	22.85	235291
2016-07-27	22.85	23.24	22.63	22.75	321129
2016-07-28	22.80	22.84	22.57	22.74	217492
2016-07-29	22.73	23.15	22.73	22.87	196926
2016-08-01	22.88	22.98	22.52	22.59	148688
2016-08-02	22.57	22.72	22.10	22.21	280423
2016-08-03	22.12	22.37	21.97	22.00	222552
2016-08-04	22.04	22.47	21.88	22.34	139755
2016-08-05	22.47	22.94	22.30	22.82	381559
2016-08-08	22.87	23.30	22.87	23.17	229407
2016-08-09	23.23	23.58	22.73	23.38	233953
2016-08-10	23.47	23.70	23.40	23.57	200491
2016-08-11	23.68	24.08	23.62	24.07	327626
2016-08-12	24.05	24.17	23.52	23.66	136687
2016-08-15	23.75	23.88	23.58	23.67	148205
2016-08-16	23.65	23.78	23.49	23.51	113569
2016-08-17	23.42	23.64	23.36	23.44	113386
2016-08-18	23.45	23.54	23.14	23.20	136233
2016-08-19	23.15	23.15	22.65	22.76	165928
2016-08-22	22.72	22.86	22.58	22.62	200171
2016-08-23	22.79	22.80	22.04	22.26	291566
2016-08-24	22.17	22.48	21.95	22.12	431435
2016-08-25	22.05	22.26	21.97	22.03	350834
2016-08-26	22.08	22.41	21.71	21.82	287874
2016-08-29	21.54	21.90	21.54	21.88	105630
2016-08-30	21.84	21.99	21.42	21.59	229575
2016-08-31	21.54	21.57	21.09	21.15	239499
2016-09-01	21.10	21.23	20.88	20.89	226680
2016-09-02	21.07	21.75	21.07	21.60	377314
2016-09-06	21.64	21.92	21.55	21.84	334074
2016-09-07	21.80	21.80	20.51	20.77	934044
2016-09-08	20.77	20.96	20.45	20.49	522719
2016-09-09	20.28	20.28	19.61	19.63	508947
2016-09-12	19.56	20.01	19.31	19.93	401744
2016-09-13	19.74	19.96	19.70	19.77	474258
2016-09-14	19.80	20.07	19.80	19.92	416608
2016-09-15	19.90	20.31	19.90	20.10	336016
2016-09-16	20.07	20.07	19.68	19.80	325551
2016-09-19	19.93	20.09	19.54	19.62	166809
2016-09-20	19.70	19.72	19.50	19.58	285161
2016-09-21	19.68	20.06	19.61	20.00	281516
2016-09-22	20.30	20.76	20.20	20.58	407771
2016-09-23	20.56	20.75	20.41	20.63	318172
2016-09-26	20.47	20.60	20.29	20.44	180542
2016-09-27	20.47	20.55	20.29	20.44	428261
2016-09-28	20.48	20.58	20.19	20.54	212910
2016-09-29	20.51	20.62	20.24	20.26	423528
2016-09-30	20.37	20.42	20.08	20.19	452168
2016-10-03	20.17	20.36	20.02	20.32	552102
2016-10-04	20.27	20.36	19.95	20.07	291839
2016-10-05	19.74	20.02	19.58	20.02	637461
2016-10-06	19.96	19.96	19.77	19.83	306539
2016-10-07	19.89	19.94	19.72	19.89	359544
2016-10-10	19.99	20.20	19.87	19.98	233173
2016-10-11	19.84	20.00	19.82	19.90	124247
2016-10-12	19.94	20.28	19.79	20.13	187672
2016-10-13	19.98	20.64	19.96	20.55	369822
2016-10-14	20.66	20.66	20.36	20.53	146930
2016-10-17	20.56	20.64	20.48	20.54	232301
2016-10-18	20.72	20.87	20.52	20.80	285675
2016-10-19	20.97	21.16	20.84	21.03	329052
2016-10-20	20.99	21.03	20.86	20.87	338564
2016-10-21	20.86	21.00	20.70	20.90	165205
2016-10-24	20.99	21.23	20.99	21.13	92002
2016-10-25	21.10	21.84	21.10	21.72	446247
2016-10-26	21.66	21.75	21.47	21.54	518403
2016-10-27	21.61	21.85	21.59	21.66	603933
2016-10-28	21.57	21.64	21.43	21.53	217865
2016-10-31	21.55	21.67	21.42	21.50	119900
2016-11-01	21.58	21.58	21.26	21.41	249858
2016-11-02	21.38	21.41	21.10	21.20	268148
2016-11-03	21.18	21.40	21.06	21.18	402192
2016-11-04	21.15	21.22	20.76	20.76	247650
2016-11-07	21.05	21.23	21.05	21.20	116477
2016-11-08	21.08	21.51	21.08	21.44	121810
2016-11-09	21.05	21.20	20.70	21.15	175282
2016-11-10	21.10	21.13	20.07	20.29	583729
2016-11-11	20.02	20.30	19.49	20.07	567341
2016-11-14	20.07	20.30	19.95	20.00	229970
2016-11-15	20.16	20.36	20.03	20.12	130637
2016-11-16	20.06	20.20	19.90	20.17	202959
2016-11-17	20.17	20.43	20.17	20.27	134793
2016-11-18	20.22	20.23	19.91	19.99	190850
2016-11-21	20.07	20.27	19.99	20.21	189174
2016-11-22	20.34	20.44	20.01	20.08	166592
2016-11-23	19.87	20.31	19.87	20.30	174974
2016-11-25	20.39	20.51	20.19	20.24	157166
2016-11-28	20.25	20.47	20.10	20.21	167438
2016-11-29	20.16	20.34	20.12	20.22	97696
2016-11-30	20.23	20.23	19.89	19.89	204809
2016-12-01	19.86	20.07	19.79	20.00	544371
2016-12-02	20.01	20.21	19.97	20.02	176588
2016-12-05	20.14	20.26	20.00	20.02	100901
2016-12-06	20.11	20.26	19.97	20.25	759731
2016-12-07	20.30	20.50	20.19	20.30	88731
2016-12-08	20.31	20.50	20.14	20.47	66600
2016-12-09	20.42	20.92	20.39	20.80	153213
2016-12-12	20.77	21.26	20.70	21.10	134629
2016-12-13	21.15	21.35	21.08	21.16	261701
2016-12-14	21.20	21.39	20.65	20.72	240696
2016-12-15	20.66	20.91	20.44	20.84	239181
2016-12-16	20.86	20.87	20.62	20.86	176751
2016-12-19	20.84	20.84	20.51	20.62	103579
2016-12-20	20.65	20.71	20.40	20.47	87374
2016-12-21	20.51	20.62	20.26	20.43	124538
2016-12-22	20.34	20.36	20.07	20.30	96855
2016-12-23	20.35	20.52	20.25	20.43	63651
2016-12-27	20.44	20.47	20.31	20.22	90572
2016-12-28	20.28	20.62	20.25	20.58	56712
2016-12-29	20.64	20.91	20.63	20.78	156192
2016-12-30	20.84	21.16	20.57	20.98	228665
2017-01-03	21.05	21.05	20.56	20.64	101268
2017-01-04	20.71	20.85	20.67	20.73	69087
2017-01-05	20.69	21.21	20.60	21.04	171812
2017-01-06	20.90	21.00	20.66	20.84	131691
2017-01-09	20.85	20.85	20.35	20.50	48198
2017-01-10	20.48	20.84	20.31	20.50	204567
2017-01-11	20.43	20.97	20.43	20.92	118985
2017-01-12	21.01	21.31	21.01	21.08	256332
2017-01-13	20.99	21.56	20.99	21.44	81007
2017-01-17	21.20	21.53	21.17	21.43	75144
2017-01-18	21.52	21.81	21.39	21.69	130672
2017-01-19	21.66	21.97	21.51	21.86	119003
2017-01-20	21.87	22.11	21.86	22.10	89428
2017-01-23	22.17	22.52	22.15	22.44	159849
2017-01-24	22.46	22.46	22.03	22.09	420056
2017-01-25	22.04	22.49	22.04	22.36	209056
2017-01-26	22.37	22.50	22.22	22.40	58575
2017-01-27	22.38	22.46	22.18	22.39	63238
2017-01-30	22.40	22.50	22.12	22.35	87960
2017-01-31	22.46	22.66	22.33	22.59	150015
2017-02-01	22.57	22.81	22.40	22.77	246837
2017-02-02	22.88	22.94	22.67	22.89	195113
2017-02-03	22.93	23.36	22.91	23.01	155794
2017-02-06	23.13	23.26	22.96	23.20	109812
2017-02-07	23.30	23.39	23.05	23.28	144292
2017-02-08	23.11	23.50	22.92	23.34	172969
2017-02-09	23.34	23.58	22.98	23.12	190084
2017-02-10	23.11	23.37	22.80	23.32	116369
2017-02-13	23.34	23.56	23.05	23.42	64619
2017-02-14	23.29	23.49	23.16	23.46	136962
2017-02-15	23.41	23.94	23.41	23.70	131566
2017-02-16	23.78	23.86	23.45	23.57	100379
2017-02-17	23.39	23.42	23.13	23.20	158436
2017-02-21	23.23	23.23	22.88	22.95	288912
2017-02-22	22.85	22.99	22.85	22.90	361740
2017-02-23	22.95	23.47	22.86	23.16	260487
2017-02-24	23.06	23.48	23.01	23.46	132398
2017-02-27	23.32	23.44	23.25	23.31	53077
2017-02-28	23.43	23.81	23.40	23.73	304656
2017-03-01	23.62	23.75	23.47	23.67	234998
2017-03-02	23.38	23.54	23.02	23.05	236225
2017-03-03	23.08	23.40	23.08	23.35	387374
2017-03-06	23.29	23.30	23.06	23.13	120630
2017-03-07	23.09	23.41	23.01	23.24	139510
2017-03-08	23.22	23.29	23.01	23.03	134702
2017-03-09	23.00	23.32	22.93	23.24	148416
2017-03-10	23.32	23.67	23.32	23.58	110377
2017-03-13	23.65	23.82	23.50	23.73	74755
2017-03-14	23.75	23.79	23.62	23.67	161943
2017-03-15	23.70	24.10	23.62	24.08	299891
2017-03-16	24.14	24.24	24.00	24.15	447532
2017-03-17	24.18	24.75	24.14	24.47	288924
2017-03-20	24.43	24.79	24.32	24.74	269737
2017-03-21	24.76	24.98	24.75	24.76	225498
2017-03-22	24.78	25.09	24.67	25.09	306182
2017-03-23	25.18	25.19	24.86	24.91	298454
2017-03-24	24.85	25.07	24.72	24.80	312961
2017-03-27	24.71	24.90	24.52	24.90	134107
2017-03-28	24.93	25.01	24.84	24.94	218050
2017-03-29	24.96	25.33	24.79	25.25	310702
2017-03-30	25.31	25.44	25.17	25.43	156666
2017-03-31	25.46	25.46	25.22	25.27	180747
2017-04-03	25.25	25.58	25.21	25.39	107246
2017-04-04	25.29	25.45	25.16	25.42	99668
2017-04-05	25.42	25.61	25.25	25.29	250447
2017-04-06	25.24	25.55	25.24	25.32	131975
2017-04-07	25.38	25.60	25.31	25.49	168798
2017-04-10	25.46	26.00	25.35	25.83	72838
2017-04-11	25.87	25.87	25.30	25.59	217698
2017-04-12	26.90	26.90	25.94	26.16	287261
2017-04-13	26.09	26.60	26.01	26.49	288079
2017-04-17	26.58	27.21	26.49	26.79	245094
2017-04-18	26.78	27.28	26.65	27.06	384672
2017-04-19	27.02	27.11	26.82	26.84	201216
2017-04-20	26.79	26.86	26.31	26.35	190302
2017-04-21	26.19	26.32	25.84	25.87	164033
2017-04-24	26.00	26.04	25.76	25.85	241490
2017-04-25	25.71	25.71	25.19	25.51	256248
2017-04-26	25.40	25.82	25.27	25.65	216389
2017-04-27	25.63	25.90	25.56	25.64	163110
2017-04-28	25.73	25.95	25.62	25.77	188677
2017-05-01	25.85	26.05	25.70	25.80	107684
2017-05-02	25.89	26.01	25.67	25.70	221003
2017-05-03	25.57	25.63	25.32	25.34	179683
2017-05-04	25.38	25.71	25.27	25.45	530680
2017-05-05	25.52	25.99	25.46	25.89	478514
2017-05-08	25.94	25.94	25.55	25.60	360050
2017-05-09	25.68	25.75	25.35	25.46	183479
2017-05-10	25.39	25.84	25.39	25.72	129863
2017-05-11	25.66	26.19	25.66	25.97	605168
2017-05-12	26.01	26.15	25.93	26.05	286267
2017-05-15	26.01	26.32	25.94	26.30	633747
2017-05-16	26.50	26.75	26.27	26.39	303137
2017-05-17	26.33	26.53	26.21	26.34	300388
2017-05-18	26.19	26.22	25.55	25.64	242441
2017-05-19	25.59	26.01	25.59	25.79	239435
2017-05-22	25.85	26.31	25.81	25.95	334430
2017-05-23	25.93	26.08	25.89	25.95	198890
2017-05-24	25.99	26.32	25.82	26.26	139332
2017-05-25	26.25	26.39	26.18	26.19	132640
2017-05-26	26.27	26.69	26.16	26.45	173629
2017-05-30	26.41	26.41	25.98	25.98	69738
2017-05-31	26.05	26.60	25.82	26.35	262683
2017-06-01	26.46	26.65	26.22	26.35	100623
2017-06-02	26.46	26.52	26.25	26.43	158599
2017-06-05	26.44	26.80	26.17	26.59	126074
2017-06-06	26.63	26.64	26.21	26.48	110527
2017-06-07	26.52	26.93	26.34	26.66	227809
2017-06-08	26.63	26.63	26.16	26.23	144025
2017-06-09	26.20	26.64	25.92	25.96	111516
2017-06-12	25.76	26.19	25.62	25.88	112944
2017-06-13	25.96	26.37	25.83	26.33	110955
2017-06-14	26.46	26.57	26.11	26.33	149313
2017-06-15	26.19	26.25	25.79	26.02	144300
2017-06-16	26.07	26.51	26.07	26.42	172601
2017-06-19	26.43	26.81	26.34	26.43	127274
2017-06-20	26.50	26.56	26.26	26.43	185544
2017-06-21	26.51	26.62	26.41	26.49	153988
2017-06-22	26.55	26.63	26.10	26.18	188051
2017-06-23	26.30	26.48	26.13	26.35	153686
2017-06-26	26.40	26.87	26.27	26.37	81143
2017-06-27	26.40	26.61	26.12	26.51	83230
2017-06-28	26.61	26.96	26.43	26.70	185864
2017-06-29	26.71	26.71	26.30	26.34	121681
2017-06-30	26.40	26.52	26.23	26.24	255424
2017-07-03	26.27	26.62	26.12	26.32	168520
2017-07-05	26.27	26.29	25.98	26.01	296361
2017-07-06	26.02	26.38	25.88	25.96	199204
2017-07-07	25.98	26.13	25.96	26.04	91600
2017-07-10	26.03	26.27	26.00	26.04	191780
2017-07-11	26.12	26.39	25.98	26.26	158149
2017-07-12	26.32	26.91	26.32	26.72	141570
2017-07-13	26.75	26.77	26.38	26.46	143676
2017-07-14	26.54	26.91	26.54	26.63	169634
2017-07-17	26.64	26.95	26.45	26.86	264685
2017-07-18	26.84	26.84	26.49	26.70	221162
2017-07-19	26.75	26.75	26.01	26.25	457096
2017-07-20	26.31	26.55	26.26	26.48	177639
2017-07-21	26.43	26.65	26.27	26.31	168502
2017-07-24	26.32	26.32	25.92	26.05	149918
2017-07-25	26.11	26.31	25.96	26.01	314766
2017-07-26	26.05	26.73	26.05	26.63	216704
2017-07-27	26.64	27.08	26.62	26.78	119673
2017-07-28	26.73	27.07	26.73	26.87	83228
2017-07-31	26.98	26.98	26.56	26.61	182241
2017-08-01	26.67	26.90	26.55	26.60	127791
2017-08-02	26.61	26.83	26.33	26.50	131031
2017-08-03	26.54	26.54	26.20	26.21	127223
2017-08-04	26.26	26.54	26.22	26.29	84978
2017-08-07	26.30	26.56	26.12	26.43	99788
2017-08-08	26.38	26.80	26.19	26.30	109925
2017-08-09	26.42	26.42	26.08	26.29	54498
2017-08-10	26.24	26.63	25.70	26.26	176808
2017-08-11	26.05	26.72	25.40	26.37	210930
2017-08-14	26.45	26.62	26.37	26.47	159262
2017-08-15	26.46	27.36	26.41	27.10	161764
2017-08-16	27.11	28.15	26.97	27.91	193339
2017-08-17	27.86	27.98	27.48	27.66	89689
2017-08-18	27.67	27.86	27.34	27.68	110064
2017-08-21	27.74	27.88	27.45	27.58	111978
2017-08-22	27.58	28.07	27.57	27.95	146434
2017-08-23	27.95	27.99	27.64	27.74	106420
2017-08-24	27.78	28.00	27.53	27.82	83575
2017-08-25	27.85	28.22	27.53	27.63	94420
2017-08-28	27.80	27.97	27.54	27.77	115258
2017-08-29	27.81	28.16	27.74	28.07	119135
2017-08-30	28.04	28.17	27.55	27.64	448667
2017-08-31	27.50	27.84	27.31	27.40	236192
2017-09-01	27.47	27.56	27.29	27.46	102759
2017-09-05	27.49	27.85	27.27	27.49	150642
2017-09-06	27.51	27.59	27.27	27.31	73379
2017-09-07	27.68	28.07	27.68	27.89	85601
2017-09-08	27.89	28.10	27.50	27.66	88358
2017-09-11	27.63	27.85	27.37	27.51	116479
2017-09-12	27.55	27.74	27.17	27.33	147464
2017-09-13	27.13	27.34	27.04	27.17	84432
2017-09-14	27.14	27.44	26.79	27.06	214466
2017-09-15	27.10	27.12	26.80	26.88	126785
2017-09-18	26.86	27.13	26.75	27.04	95706
2017-09-19	26.95	27.36	26.95	27.17	66368
2017-09-20	27.14	27.42	27.03	27.12	177768
2017-09-21	27.04	27.55	26.84	26.93	138493
2017-09-22	26.93	27.10	26.74	26.77	39266
2017-09-25	26.74	26.74	26.25	26.45	89415
2017-09-26	26.58	26.61	26.11	26.32	104213
2017-09-27	26.26	26.77	25.73	26.50	144241
2017-09-28	26.46	26.79	26.25	26.64	198097
2017-09-29	26.72	27.30	26.72	26.93	146540
2017-10-02	27.05	27.12	26.70	26.88	98097
2017-10-03	26.96	28.00	26.96	27.87	249842
2017-10-04	27.73	28.00	27.34	27.60	108313
2017-10-05	27.69	27.69	27.05	27.27	178467
2017-10-06	27.16	27.16	26.54	26.74	243933
2017-10-09	26.66	27.24	26.66	26.98	1203935
2017-10-10	27.14	27.47	27.14	27.34	91195
2017-10-11	27.36	27.65	27.23	27.37	104324
2017-10-12	27.30	27.77	27.30	27.61	156744
2017-10-13	27.86	27.96	27.29	27.69	162621
2017-10-16	27.63	27.99	27.63	27.87	116914
2017-10-17	27.85	27.98	27.66	27.75	40870
2017-10-18	27.85	28.33	27.66	27.99	75422
2017-10-19	27.90	28.67	27.41	28.28	369576
2017-10-20	28.55	28.85	28.45	28.55	131057
2017-10-23	28.73	28.82	28.55	28.70	145035
2017-10-24	28.68	28.70	28.26	28.53	129983
2017-10-25	28.55	28.57	28.30	28.38	99482
2017-10-26	28.38	28.44	28.05	28.10	108404
2017-10-27	28.23	28.23	27.76	27.94	50437
2017-10-30	28.09	28.54	27.76	28.34	265213
2017-10-31	28.66	28.80	28.17	28.48	280675
2017-11-01	28.72	28.72	27.62	27.73	122349
2017-11-02	27.69	28.10	27.68	27.83	145722
2017-11-03	27.84	28.03	27.37	27.66	119494
2017-11-06	27.66	27.78	27.32	27.59	132124
2017-11-07	27.60	27.68	26.88	27.02	128156
2017-11-08	27.03	27.09	26.77	26.99	258705
2017-11-09	26.90	27.40	26.90	27.14	279994
2017-11-10	27.32	27.70	27.10	27.50	211034
2017-11-13	27.47	27.98	27.47	27.59	118700
2017-11-14	27.63	27.89	27.15	27.27	96741
2017-11-15	27.19	27.31	26.68	27.06	69643
2017-11-16	27.19	27.57	27.07	27.18	113528
2017-11-17	27.13	27.31	26.98	27.28	76053
2017-11-20	26.02	26.61	25.27	26.25	578863
2017-11-21	26.07	26.96	25.97	26.76	364743
2017-11-22	26.77	26.96	26.61	26.75	206429
2017-11-24	26.56	26.68	26.30	26.34	245800
2017-11-27	26.30	26.39	26.04	26.23	293558
2017-11-28	26.20	26.23	25.87	26.11	313928
2017-11-29	26.12	26.20	25.91	26.00	299891
2017-11-30	25.93	25.93	25.29	25.48	305439
2017-12-01	25.33	25.53	25.03	25.24	219861
2017-12-04	25.37	25.81	25.25	25.38	200585
2017-12-05	25.40	25.46	25.15	25.23	218379
2017-12-06	25.25	25.43	25.17	25.35	216115
2017-12-07	25.36	25.46	25.20	25.41	329696
2017-12-08	25.53	25.76	25.43	25.70	120658
2017-12-11	25.58	26.30	25.38	26.21	327216
2017-12-12	26.21	26.47	25.75	26.19	256479
2017-12-13	26.95	26.95	26.11	26.52	255488
2017-12-14	26.47	27.17	26.47	26.91	149117
2017-12-15	26.83	27.09	26.50	26.69	168862
2017-12-18	28.34	29.14	28.07	28.30	488990
2017-12-19	28.12	29.10	28.12	28.81	222336
2017-12-20	28.93	28.98	28.28	28.40	131365
2017-12-21	28.47	29.11	28.47	28.96	173088
2017-12-22	29.08	29.63	29.08	29.15	43898
2017-12-26	29.10	29.46	28.91	28.95	95425
2017-12-27	29.00	29.01	28.73	28.72	83617
2017-12-28	28.82	29.39	28.82	29.19	72644
2017-12-29	29.18	29.72	29.16	29.58	60469
2018-01-02	29.84	30.23	29.84	30.05	92157
2018-01-03	30.18	30.35	29.67	29.70	162453
2018-01-04	29.66	29.89	29.22	29.57	311731
2018-01-05	29.60	29.74	29.30	29.59	116240
2018-01-08	29.68	29.81	29.41	29.65	101795
2018-01-09	29.68	29.68	29.08	29.15	136641
2018-01-10	29.05	29.05	28.52	28.75	167374
2018-01-11	28.70	28.86	28.31	28.48	126140
2018-01-12	28.58	28.78	28.51	28.63	255006
2018-01-16	28.65	29.00	28.47	28.57	94710
2018-01-17	28.63	29.20	28.62	29.03	307912
2018-01-18	29.11	29.31	28.92	29.04	82186
2018-01-19	29.04	29.15	28.90	28.98	128800
2018-01-22	28.99	29.54	28.99	29.32	235221
2018-01-23	29.46	29.58	29.30	29.56	231405
2018-01-24	29.61	29.81	29.24	29.59	112946
2018-01-25	29.66	29.71	29.26	29.36	138376
2018-01-26	29.38	29.97	29.23	29.58	163262
2018-01-29	29.57	29.66	29.30	29.41	186964
2018-01-30	29.28	29.52	29.09	29.21	163160
2018-01-31	29.55	29.66	29.16	29.37	89057
2018-02-01	29.41	29.78	29.38	29.62	116878
2018-02-02	29.46	29.53	29.10	29.19	146595
2018-02-05	29.17	29.29	28.50	28.58	119614
2018-02-06	28.35	28.87	28.20	28.51	117077
2018-02-07	28.36	28.76	28.36	28.48	65669
2018-02-08	28.51	28.94	27.82	27.88	85669
2018-02-09	27.91	28.35	27.44	27.62	115021
2018-02-12	27.69	28.42	27.69	28.16	86369
2018-02-13	28.18	28.22	27.60	27.94	92087
2018-02-14	27.97	28.43	27.84	28.14	64279
2018-02-15	28.14	28.79	27.94	28.64	141511
2018-02-16	28.49	28.85	27.97	28.37	116397
2018-02-20	28.36	28.62	28.15	28.43	49166
2018-02-21	28.42	28.72	28.17	28.19	64638
2018-02-22	28.22	28.80	28.22	28.63	98432
2018-02-23	28.43	29.04	28.43	28.83	59336
2018-02-26	28.85	28.86	28.30	28.39	92998
2018-02-27	28.41	28.84	28.41	28.61	84309
2018-02-28	28.77	28.77	27.82	27.86	121185
2018-03-01	27.88	27.88	27.37	27.64	134676
2018-03-02	27.47	27.87	27.27	27.84	157054
2018-03-05	27.80	28.37	27.76	28.03	95151
2018-03-06	28.12	28.66	27.72	28.52	90360
2018-03-07	28.35	28.79	28.26	28.48	206941
2018-03-08	28.59	28.59	28.18	28.49	76818
2018-03-09	28.57	28.96	28.47	28.85	137406
2018-03-12	28.91	29.16	28.75	28.88	96931
2018-03-13	28.93	29.29	28.71	28.85	171650
2018-03-14	28.98	29.54	28.31	28.99	109432
2018-03-15	28.94	29.10	28.29	28.44	141976
2018-03-16	28.48	28.69	27.90	28.33	161882
2018-03-19	29.27	29.56	28.68	29.49	272484
2018-03-20	29.64	29.64	29.15	29.24	464874
2018-03-21	29.14	29.63	29.14	29.53	187046
2018-03-22	29.45	29.55	28.89	28.89	97479
2018-03-23	28.95	29.40	28.68	29.12	259734
2018-03-26	29.21	29.25	28.37	28.81	165633
2018-03-27	28.65	28.73	28.02	28.22	280586
2018-03-28	28.00	28.85	27.62	28.76	184004
2018-03-29	28.81	29.68	28.80	29.41	115427
2018-04-02	29.40	29.40	28.88	28.93	46823
2018-04-03	28.93	29.72	28.93	29.48	93594
2018-04-04	29.33	29.77	29.10	29.40	138711
2018-04-05	29.50	29.73	29.08	29.19	133429
2018-04-06	29.22	29.41	28.96	29.04	95586
2018-04-09	29.20	29.45	28.78	29.14	99742
2018-04-10	29.22	29.55	29.05	29.22	311421
2018-04-11	29.06	29.86	28.97	29.43	105472
2018-04-12	29.53	29.53	28.82	29.10	181081
2018-04-13	29.17	29.68	29.00	29.46	91922
2018-04-16	29.55	29.83	29.46	29.62	60279
2018-04-17	29.70	29.76	29.39	29.60	90004
2018-04-18	29.56	29.70	28.93	28.68	161908
2018-04-19	28.78	29.57	28.44	28.62	180501
2018-04-20	28.53	28.73	28.25	28.38	153959
2018-04-23	28.36	28.63	27.71	28.31	134540
2018-04-24	28.32	28.59	27.92	28.00	266623
2018-04-25	28.02	28.25	27.74	27.80	196191
2018-04-26	27.99	28.23	27.75	27.89	120779
2018-04-27	27.97	28.15	27.80	27.88	87488
2018-04-30	27.90	27.95	27.57	27.62	157677
2018-05-01	27.54	27.56	27.10	27.24	32133
2018-05-02	27.24	27.44	26.92	27.23	320814
2018-05-03	27.17	27.71	27.17	27.30	198252
2018-05-04	27.25	27.46	27.20	27.29	162686
2018-05-07	27.21	27.41	27.05	27.17	122730
2018-05-08	27.19	27.22	26.55	26.75	212004
2018-05-09	26.75	26.87	26.53	26.83	128346
2018-05-10	26.91	27.39	26.66	27.23	271245
2018-05-11	27.20	27.48	27.16	27.25	168666
2018-05-14	27.34	27.49	26.92	27.00	93966
2018-05-15	26.84	26.96	26.44	26.87	77011
2018-05-16	26.82	27.11	26.65	26.78	102434
2018-05-17	26.70	26.74	26.50	26.62	190490
2018-05-18	26.59	26.65	26.26	26.43	140625
2018-05-21	26.35	26.45	25.96	26.12	143145
2018-05-22	26.20	26.80	26.20	26.73	236995
2018-05-23	26.72	26.80	26.32	26.66	198578
2018-05-24	26.61	26.69	26.02	26.39	179834
2018-05-25	26.44	26.74	26.39	26.49	223696
2018-05-29	26.40	26.40	25.56	25.68	110780
2018-05-30	25.76	26.06	25.70	25.83	224415
2018-05-31	25.83	26.29	25.25	25.36	164088
2018-06-01	26.11	26.54	25.67	25.91	141004
2018-06-04	25.97	26.42	25.78	25.87	126095
2018-06-05	25.80	25.80	25.42	25.44	142301
2018-06-06	25.54	25.65	25.30	25.49	112525
2018-06-07	25.44	25.76	24.98	25.12	154368
2018-06-08	25.26	25.47	25.25	25.40	184824
2018-06-11	25.40	25.76	25.32	25.43	156627
2018-06-12	25.49	26.09	25.35	26.03	298206
2018-06-13	26.00	26.35	25.82	25.98	171323
2018-06-14	26.01	26.17	25.51	25.52	85826
2018-06-15	25.51	25.91	25.12	25.35	175288
2018-06-18	25.34	25.34	24.67	24.77	165368
2018-06-19	24.57	24.86	24.37	24.80	185615
2018-06-20	24.96	25.00	24.70	24.82	168640
2018-06-21	25.07	25.50	25.02	25.25	968868
2018-06-22	25.40	25.45	25.03	25.17	140556
2018-06-25	25.12	25.21	24.95	25.00	104376
2018-06-26	25.01	25.19	24.94	25.01	97572
2018-06-27	24.95	25.01	24.73	24.75	113225
2018-06-28	24.71	24.95	24.65	24.67	102777
2018-06-29	24.90	25.11	24.64	24.94	153828
2018-07-02	24.69	25.07	24.65	24.77	126533
2018-07-03	24.98	25.44	24.94	25.33	54498
2018-07-05	25.19	25.21	24.89	25.11	97102
2018-07-06	25.04	25.53	24.91	25.37	160084
2018-07-09	25.45	25.55	25.23	25.45	98026
2018-07-10	25.46	25.56	25.30	25.41	86916
2018-07-11	25.37	25.55	25.13	25.27	112974
2018-07-12	25.31	25.38	25.05	25.16	195024
2018-07-13	25.16	25.59	25.07	25.53	152471
2018-07-16	25.54	25.99	25.48	25.80	111794
2018-07-17	25.64	25.96	25.61	25.82	141947
2018-07-18	25.71	25.77	25.50	25.71	165528
2018-07-19	25.70	25.80	25.48	25.74	277014
2018-07-20	25.81	25.92	25.57	25.81	144104
2018-07-23	25.67	25.80	25.45	25.60	191463
2018-07-24	25.74	26.50	25.59	26.30	273679
2018-07-25	26.49	26.63	26.38	26.52	180242
2018-07-26	26.51	26.66	26.43	26.63	147022
2018-07-27	26.70	27.06	26.64	26.91	272731
2018-07-30	26.91	27.28	26.69	27.05	262123
2018-07-31	27.02	27.52	26.91	27.23	266838
2018-08-01	27.24	28.07	26.86	27.41	527821
2018-08-02	27.38	27.59	27.28	27.38	193727
2018-08-03	27.46	27.74	27.41	27.46	208423
2018-08-06	27.46	27.46	26.93	27.06	72555
2018-08-07	27.18	27.24	26.88	26.90	144894
2018-08-08	26.84	27.04	26.66	26.84	95677
2018-08-09	26.71	27.11	26.36	27.01	141701
2018-08-10	26.96	27.37	26.33	26.64	90155
2018-08-13	26.61	27.07	26.33	26.36	140946
2018-08-14	26.42	26.69	26.22	26.63	246032
2018-08-15	26.63	26.63	26.20	26.31	185517
2018-08-16	26.35	26.59	26.33	26.36	213372
2018-08-17	26.50	26.65	26.35	26.47	442716
2018-08-20	26.51	26.82	26.39	26.69	263305
2018-08-21	26.82	27.33	26.64	27.19	697408
2018-08-22	27.27	27.62	27.11	27.38	250641
2018-08-23	27.42	27.75	27.30	27.35	238198
2018-08-24	27.38	27.72	27.34	27.60	254543
2018-08-27	27.66	28.33	27.66	28.20	241944
2018-08-28	28.09	28.34	27.74	27.78	134323
2018-08-29	27.84	27.90	27.28	27.30	391347
2018-08-30	27.27	27.27	25.77	26.05	411107
2018-08-31	25.81	26.62	25.80	26.40	367702
2018-09-04	25.62	26.43	25.38	25.47	327975
2018-09-05	25.43	25.64	25.17	25.43	305419
2018-09-06	25.38	26.16	25.38	26.04	302355
2018-09-07	26.06	26.37	25.88	26.22	299597
2018-09-10	26.20	26.38	25.75	26.09	345898
2018-09-11	25.99	26.15	25.80	26.09	387877
2018-09-12	26.15	26.52	26.10	26.51	281228
2018-09-13	26.50	26.94	26.50	26.71	259462
2018-09-14	26.78	26.80	26.40	26.42	154079
2018-09-17	26.34	26.68	26.27	26.59	140618
2018-09-18	26.67	27.27	26.62	27.10	205517
2018-09-19	27.05	27.44	26.94	27.19	164080
2018-09-20	27.21	27.88	27.21	27.84	410972
2018-09-21	27.90	28.52	27.81	28.23	275473
2018-09-24	28.13	28.13	27.60	27.64	126939
2018-09-25	27.70	27.82	27.52	27.72	219112
2018-09-26	27.80	28.20	27.61	27.80	234742
2018-09-27	27.87	27.98	27.71	27.76	99048
2018-09-28	27.59	27.94	27.59	27.90	452052
2018-10-01	27.98	28.30	27.98	28.18	227300
2018-10-02	28.24	28.61	28.15	28.44	240485
2018-10-03	28.69	28.88	28.20	28.31	109674
2018-10-04	28.20	28.50	27.89	28.24	199641
2018-10-05	28.37	28.37	27.34	27.67	205413
2018-10-08	27.81	27.94	27.42	27.63	203169
2018-10-09	27.50	27.60	27.27	27.49	175913
2018-10-10	27.43	27.59	26.73	26.93	286152
2018-10-11	26.94	26.96	26.44	26.49	257201
2018-10-12	26.75	26.81	25.96	26.07	165661
2018-10-15	25.98	26.59	25.97	26.26	78881
2018-10-16	26.51	26.94	26.37	26.67	186591
2018-10-17	26.44	26.55	26.11	26.39	140968
2018-10-18	26.37	26.37	25.71	25.96	119636
2018-10-19	26.12	26.29	25.89	26.16	90629
2018-10-22	26.18	26.54	26.07	26.07	103018
2018-10-23	25.81	26.06	25.61	25.82	107473
2018-10-24	25.91	25.96	25.21	25.28	161188
2018-10-25	25.21	25.65	25.11	25.64	164047
2018-10-26	25.64	25.83	25.33	25.61	247367
2018-10-29	25.64	25.64	24.55	24.80	129809
2018-10-30	24.80	25.15	24.63	24.74	149008
2018-10-31	24.78	25.08	24.56	25.07	147168
2018-11-01	25.27	25.64	25.17	25.28	184466
2018-11-02	25.37	25.62	25.23	25.52	104798
2018-11-05	25.52	26.03	25.52	25.87	278917
2018-11-06	25.71	26.07	25.71	25.95	142474
2018-11-07	25.98	26.37	25.73	26.03	192212
2018-11-08	25.74	25.98	25.29	25.68	240349
2018-11-09	25.60	25.60	24.96	25.09	233391
2018-11-12	24.99	25.50	24.94	25.00	321780
2018-11-13	25.00	25.44	24.30	24.71	204142
2018-11-14	24.71	25.22	24.71	25.05	133478
2018-11-15	25.03	25.27	24.80	25.00	161116
2018-11-16	24.84	25.24	24.53	25.12	773150
2018-11-19	25.07	25.31	25.03	25.07	133133
2018-11-20	24.64	25.32	24.64	25.11	412950
2018-11-21	25.58	25.99	25.17	25.89	258273
2018-11-23	25.98	26.28	25.82	25.97	120169
2018-11-26	25.94	26.18	25.51	25.81	250601
2018-11-27	25.75	25.94	25.40	25.72	282102
2018-11-28	25.67	26.23	25.67	26.19	214423
2018-11-29	26.05	26.29	26.04	26.06	122574
2018-11-30	26.03	26.33	25.78	25.98	242245
2018-12-03	26.28	26.45	25.80	26.05	233637
2018-12-04	26.02	26.05	25.43	25.81	223249
2018-12-06	25.69	25.87	25.01	25.63	236475
2018-12-07	25.57	25.59	24.90	25.03	199319
2018-12-10	25.04	25.14	24.75	25.13	201530
2018-12-11	25.28	25.33	24.82	25.03	249763
2018-12-12	25.31	25.65	25.08	25.48	188124
2018-12-13	25.53	25.81	25.48	25.61	56860
2018-12-14	25.40	25.79	25.19	25.45	138902
2018-12-17	25.47	25.95	25.29	25.39	231563
2018-12-18	25.62	26.04	25.43	25.70	107771
2018-12-19	25.73	26.10	25.61	25.69	175381
2018-12-20	25.90	25.98	25.40	25.49	205293
2018-12-21	25.40	25.87	25.24	25.33	206569
2018-12-24	25.27	25.83	24.99	25.20	62059
2018-12-26	25.30	25.66	25.20	25.24	85502
2018-12-27	25.09	25.41	24.97	25.41	151111
2018-12-28	25.35	25.53	25.00	25.13	123255
2018-12-31	25.18	25.22	24.94	25.13	58498
2019-01-02	25.04	25.28	24.93	25.16	67585
2019-01-03	25.15	25.42	24.92	25.29	60159
2019-01-04	25.45	26.23	25.38	25.95	84549
2019-01-07	25.95	26.32	25.69	26.29	117846
2019-01-08	26.32	26.43	25.84	26.35	99810
2019-01-09	26.45	26.60	26.20	26.44	140378
2019-01-10	26.29	26.41	26.17	26.27	87188
2019-01-11	25.53	26.29	25.53	26.20	157077
2019-01-14	26.13	26.86	25.78	26.65	331597
2019-01-15	26.70	26.75	26.17	26.44	90968
2019-01-16	26.48	27.11	26.34	27.01	170059
2019-01-17	26.94	27.15	26.80	27.01	230162
2019-01-18	27.06	27.50	26.59	27.01	135081
2019-01-22	26.93	27.12	26.67	27.00	206512
2019-01-23	27.14	27.18	26.82	27.11	152731
2019-01-24	27.19	27.67	27.09	27.32	142237
2019-01-25	27.50	27.61	27.20	27.45	114807
2019-01-28	27.25	27.38	26.99	27.33	146125
2019-01-29	27.49	27.69	27.33	27.69	116175
2019-01-30	27.83	27.83	26.86	27.23	246104
2019-01-31	27.38	28.00	27.38	27.91	325859
2019-02-01	27.95	28.32	27.30	28.09	325831
2019-02-04	28.01	28.64	27.93	28.54	83522
2019-02-05	28.61	28.86	28.55	28.80	113258
2019-02-06	28.64	28.90	28.50	28.54	255764
2019-02-07	28.70	28.80	28.42	28.54	212104
2019-02-08	28.51	28.59	28.04	28.21	274635
2019-02-11	28.23	28.36	28.08	28.17	259191
2019-02-12	28.33	28.52	28.17	28.25	177343
2019-02-13	28.37	28.39	28.08	28.17	199471
2019-02-14	28.03	28.20	27.95	28.07	218572
2019-02-15	28.11	28.19	27.99	28.10	148346
2019-02-19	28.05	28.15	27.88	28.10	130266
2019-02-20	28.10	28.32	28.04	28.10	284053
2019-02-21	28.11	28.42	27.99	28.28	292204
2019-02-22	28.32	29.11	28.32	28.99	263158
2019-02-25	29.03	29.28	28.81	28.83	141297
2019-02-26	28.75	28.98	28.36	28.98	216503
2019-02-27	28.86	28.99	28.65	28.73	276948
2019-02-28	28.67	28.91	28.23	28.72	428868
2019-03-01	28.85	29.12	28.36	28.58	175823
2019-03-04	28.69	28.85	28.24	28.37	155363
2019-03-05	28.51	28.53	28.17	28.30	153079
2019-03-06	28.35	28.35	27.90	28.29	113043
2019-03-07	28.47	28.79	28.37	28.45	262005
2019-03-08	28.37	28.55	28.12	28.37	167764
2019-03-11	28.50	28.60	28.24	28.48	241020
2019-03-12	28.48	28.65	28.19	28.44	251949
2019-03-13	28.52	28.62	28.26	28.40	166340
2019-03-14	28.30	28.69	28.24	28.51	186416
2019-03-15	28.70	28.78	28.50	28.61	125012
2019-03-18	28.70	28.79	28.62	28.75	112236
2019-03-19	28.79	29.02	28.73	28.79	120616
2019-03-20	28.85	29.02	28.40	28.82	300394
2019-03-21	28.91	29.17	28.79	28.95	200826
2019-03-22	28.71	28.85	28.41	28.42	174595
2019-03-25	28.43	28.79	28.14	28.50	261545
2019-03-26	28.58	28.81	28.45	28.50	339946
2019-03-27	28.37	28.55	28.00	28.12	349123
2019-03-28	28.10	28.73	28.00	28.50	380244
2019-03-29	28.75	29.47	28.73	29.46	497661
2019-04-01	29.35	29.48	29.05	29.33	260760
2019-04-02	29.35	29.40	28.61	28.64	272085
2019-04-03	28.71	28.96	28.57	28.85	237039
2019-04-04	28.81	28.89	28.54	28.85	339608
2019-04-05	28.94	29.00	28.56	28.62	179864
2019-04-08	28.62	28.81	28.36	28.69	488839
2019-04-09	28.71	29.03	28.50	28.66	372375
2019-04-10	28.73	29.03	28.40	28.42	580217
2019-04-11	28.46	28.59	28.23	28.32	192726
2019-04-12	28.37	28.71	28.19	28.61	155001
2019-04-15	28.75	28.96	28.56	28.77	233352
2019-04-16	28.79	28.90	28.47	28.62	277612
2019-04-17	28.78	28.90	28.60	28.72	253365
2019-04-18	28.70	28.95	28.43	28.70	347395
2019-04-22	27.89	28.25	27.63	27.66	207595
2019-04-23	27.72	27.89	27.45	27.78	248578
2019-04-24	27.82	27.87	27.41	27.47	242771
2019-04-25	27.40	27.44	27.14	27.35	250675
2019-04-26	27.50	27.67	27.37	27.45	198092
2019-04-29	27.50	27.50	27.28	27.50	203673
2019-04-30	27.48	27.56	27.03	27.54	260216
2019-05-01	27.55	27.72	26.58	27.04	439926
2019-05-02	27.05	27.17	26.82	27.07	275255
2019-05-03	27.19	27.35	27.08	27.20	205524
2019-05-06	26.87	27.24	26.87	27.21	155235
2019-05-07	27.12	27.16	26.47	26.55	197886
2019-05-08	26.61	26.73	26.36	26.45	228468
2019-05-09	26.31	26.45	25.55	26.40	262262
2019-05-10	26.40	26.89	26.25	26.71	321548
2019-05-13	26.36	26.50	25.99	26.43	244723
2019-05-14	26.59	26.83	26.49	26.74	270347
2019-05-15	26.61	27.13	26.57	26.90	135815
2019-05-16	26.97	26.99	26.66	26.78	150336
2019-05-17	26.63	26.82	26.30	26.34	134198
2019-05-20	26.31	26.54	26.17	26.37	92529
2019-05-21	26.57	26.57	26.24	26.41	82908
2019-05-22	26.47	26.74	26.37	26.57	169881
2019-05-23	26.38	26.58	26.23	26.44	133112
2019-05-24	26.60	26.74	26.27	26.31	166221
2019-05-28	26.38	26.56	26.07	26.23	321009
2019-05-29	26.16	26.61	26.02	26.51	284945
2019-05-30	26.63	26.82	26.45	26.63	217154
2019-05-31	26.46	26.86	26.15	26.81	320743
2019-06-03	26.97	27.35	26.97	27.16	173077
2019-06-04	27.23	27.40	27.12	27.38	154009
2019-06-05	27.42	27.67	27.24	27.36	226197
2019-06-06	27.43	27.57	27.27	27.30	137107
2019-06-07	27.43	27.55	27.18	27.20	91754
2019-06-10	27.29	27.34	27.04	27.32	194849
2019-06-11	27.58	27.83	27.36	27.76	125612
2019-06-12	27.72	27.94	27.64	27.91	91829
2019-06-13	28.05	28.05	27.59	27.70	93413
2019-06-14	27.64	27.77	27.24	27.44	171074
2019-06-17	27.55	27.70	27.18	27.18	85535
2019-06-18	27.40	27.50	27.25	27.35	73918
2019-06-19	27.35	27.76	27.28	27.59	188760
2019-06-20	27.97	28.01	27.66	27.70	137127
2019-06-21	27.66	27.73	27.46	27.60	160759
2019-06-24	27.64	27.96	27.52	27.84	307532
2019-06-25	27.78	27.99	27.76	27.80	233712
2019-06-26	28.04	28.04	27.70	27.78	64773
2019-06-27	27.95	27.95	27.50	27.65	73512
2019-06-28	27.78	28.32	27.69	28.25	356453
2019-07-01	28.60	28.60	27.93	28.00	209912
2019-07-02	28.00	28.13	27.86	27.87	188751
2019-07-03	27.88	28.40	27.88	28.15	72421
2019-07-05	28.20	28.47	28.01	28.41	155384
2019-07-08	28.43	28.49	28.26	28.35	136909
2019-07-09	28.41	28.41	28.02	28.37	146385
2019-07-10	28.46	28.90	28.34	28.82	127476
2019-07-11	28.93	29.30	28.82	29.30	156276
2019-07-12	29.29	29.32	29.09	29.16	207895
2019-07-15	29.40	29.40	29.02	29.02	86588
2019-07-16	29.02	29.22	28.97	29.20	81026
2019-07-17	29.15	29.25	28.89	28.93	73636
2019-07-18	28.95	29.07	28.77	28.90	67589
2019-07-19	28.97	29.16	28.62	28.64	98315
2019-07-22	28.73	28.81	28.39	28.49	81061
2019-07-23	28.59	28.59	28.08	28.19	99991
2019-07-24	28.28	28.41	27.89	28.01	88002
2019-07-25	28.12	28.14	27.79	27.90	241860
2019-07-26	27.99	28.20	27.93	28.05	78074
2019-07-29	28.16	28.27	27.94	28.21	165589
2019-07-30	28.12	28.24	27.71	27.80	64425
2019-07-31	27.80	28.13	27.73	27.96	161411
2019-08-01	27.96	28.23	27.48	27.50	78797
2019-08-02	27.56	27.74	27.13	27.23	99885
2019-08-05	26.90	26.90	26.25	26.61	164475
2019-08-06	26.78	26.94	26.46	26.54	140001
2019-08-07	26.54	27.05	26.44	26.99	147834
2019-08-08	27.08	27.47	26.60	27.28	197207
2019-08-09	27.10	27.36	26.71	26.79	358405
2019-08-12	26.00	26.00	24.49	24.72	1259249
2019-08-13	24.76	25.29	24.53	24.62	920554
2019-08-14	24.44	24.59	23.70	23.79	305460
2019-08-15	23.99	24.07	23.26	23.33	464169
2019-08-16	23.32	23.87	23.24	23.75	440254
2019-08-19	23.93	23.93	23.06	23.09	322602
2019-08-20	23.24	23.49	22.89	23.00	366342
2019-08-21	23.02	23.42	23.01	23.37	442290
2019-08-22	23.36	23.80	23.24	23.60	438711
2019-08-23	23.62	23.62	22.72	22.78	281164
2019-08-26	22.78	22.91	22.31	22.33	226378
2019-08-27	22.49	22.61	22.03	22.09	235484
2019-08-28	22.00	22.27	21.72	22.25	815620
2019-08-29	22.10	22.39	22.01	22.19	215490
2019-08-30	22.28	22.62	22.19	22.60	216510
2019-09-03	22.47	22.54	22.30	22.45	275391
2019-09-04	22.46	22.84	22.40	22.80	401541
2019-09-05	22.89	23.44	22.85	23.37	409110
2019-09-06	23.55	23.66	23.25	23.42	311937
2019-09-09	23.35	23.35	22.86	23.01	356446
2019-09-10	22.94	23.07	22.85	22.91	322501
2019-09-11	22.83	22.92	22.63	22.89	362391
2019-09-12	23.01	23.23	22.87	22.91	315514
2019-09-13	22.83	23.09	22.83	22.97	214112
2019-09-16	23.02	23.20	22.94	23.11	300419
2019-09-17	23.03	23.07	22.71	22.98	522042
2019-09-18	23.02	23.02	22.52	22.65	312012
2019-09-19	22.69	22.80	22.40	22.64	423176
2019-09-20	22.77	22.88	22.37	22.45	199500
2019-09-23	22.41	22.56	22.29	22.49	260048
2019-09-24	22.55	22.62	22.06	22.13	206457
2019-09-25	22.05	22.26	21.71	22.15	383709
2019-09-26	22.15	22.45	22.11	22.36	289161
2019-09-27	22.29	22.78	22.29	22.46	148195
2019-09-30	22.45	22.53	22.11	22.19	353603
2019-10-01	22.15	22.22	21.93	22.13	356205
2019-10-02	22.06	22.09	21.85	21.86	429113
2019-10-03	21.84	22.08	21.75	21.85	332579
2019-10-04	21.90	22.40	21.89	22.37	147533
2019-10-07	22.27	22.31	21.86	21.90	149412
2019-10-08	21.92	21.92	21.74	21.80	247521
2019-10-09	21.82	21.98	21.79	21.84	222866
2019-10-10	21.85	22.21	21.85	22.07	262395
2019-10-11	22.37	22.51	22.20	22.22	200185
2019-10-14	22.11	22.52	21.97	22.05	631578
2019-10-15	22.05	22.20	21.77	22.20	443762
2019-10-16	22.09	22.19	21.82	21.87	222495
2019-10-17	21.83	22.03	21.81	21.84	261784
2019-10-18	21.92	22.08	21.82	21.97	308502
2019-10-21	21.59	21.71	21.09	21.36	518970
2019-10-22	21.31	21.49	21.01	21.09	235901
2019-10-23	20.95	21.16	20.81	21.15	883211
2019-10-24	21.23	21.62	21.18	21.37	229697
2019-10-25	21.28	21.28	20.54	20.55	411827
2019-10-28	20.56	20.72	20.27	20.27	485333
2019-10-29	20.25	20.35	20.05	20.09	406551
2019-10-30	20.04	20.11	19.78	20.04	579921
2019-10-31	20.11	20.13	19.82	19.85	197605
2019-11-01	19.90	20.05	19.68	19.85	582087
2019-11-04	19.87	20.06	19.76	19.84	154011
2019-11-05	19.72	19.78	19.48	19.56	430488
2019-11-06	19.47	19.65	19.33	19.40	422261
2019-11-07	19.42	19.74	19.42	19.52	372777
2019-11-08	19.53	19.55	18.97	19.07	598990
2019-11-11	19.00	19.36	18.78	18.93	450357
2019-11-12	18.36	18.93	17.80	18.33	628180
2019-11-13	18.20	18.20	17.89	18.00	1321889
2019-11-14	18.00	18.26	17.89	17.99	575434
2019-11-15	18.86	19.17	18.77	18.90	532498
2019-11-18	18.88	18.88	18.21	18.37	439036
2019-11-19	18.42	18.65	18.20	18.62	430313
2019-11-20	18.46	18.75	18.36	18.74	375992
2019-11-21	18.64	18.76	18.24	18.49	381930
2019-11-22	18.58	18.58	18.21	18.36	422843
2019-11-25	18.30	18.62	18.21	18.60	515608
2019-11-26	18.61	18.62	18.30	18.35	423479
2019-11-27	18.24	18.58	18.14	18.56	747701
2019-11-29	18.53	18.65	18.27	18.51	334985
2019-12-02	18.60	18.72	18.46	18.51	614381
2019-12-03	18.37	18.58	17.81	17.98	598786
2019-12-04	18.08	18.40	17.94	18.35	376410
2019-12-05	18.32	18.75	18.32	18.75	457827
2019-12-06	18.80	19.05	18.80	18.99	236214
2019-12-09	18.99	19.19	18.95	18.99	215175
2019-12-10	18.92	19.11	18.50	18.50	375405
2019-12-11	18.60	19.16	18.60	18.84	176857
2019-12-12	18.87	19.04	18.77	18.88	134802
2019-12-13	18.95	19.43	18.95	19.25	366358
2019-12-16	19.36	19.61	19.36	19.42	240435
2019-12-17	19.56	19.79	19.48	19.39	482774
2019-12-18	19.44	19.61	19.07	19.45	379800
2019-12-19	19.47	19.84	19.37	19.78	248824
2019-12-20	19.75	19.75	19.31	19.45	395812
2019-12-23	19.37	19.61	19.24	19.51	229064
2019-12-24	19.50	19.52	19.21	19.23	72529
2019-12-26	19.22	19.49	19.22	19.46	135278
2019-12-27	19.47	19.59	19.25	19.36	116567
2019-12-30	19.31	19.48	19.07	19.16	137617
2019-12-31	19.17	19.17	18.95	18.97	105350
2020-01-02	19.05	19.46	18.91	19.41	251021
2020-01-03	19.34	19.50	19.22	19.36	196300
2020-01-06	19.34	19.43	18.89	19.00	181395
2020-01-07	19.00	19.16	18.90	18.96	227061
2020-01-08	18.97	19.36	18.81	19.35	241251
2020-01-09	19.36	19.50	19.01	19.39	226668
2020-01-10	19.41	20.22	19.41	20.06	212233
2020-01-13	20.06	20.20	19.78	19.85	285503
2020-01-14	19.87	19.95	19.31	19.48	371562
2020-01-15	19.50	19.50	19.02	19.22	582067
2020-01-16	19.24	19.46	19.09	19.22	148250
2020-01-17	19.26	19.38	19.18	19.34	76658
2020-01-21	19.35	19.35	18.91	19.00	285539
2020-01-22	18.94	18.94	18.17	18.26	238294
2020-01-23	18.27	18.31	18.12	18.29	119015
2020-01-24	18.23	18.30	18.08	18.18	73022
2020-01-27	18.00	18.02	17.66	17.82	304131
2020-01-28	17.86	18.14	17.75	18.13	175745
2020-01-29	18.10	18.21	17.87	18.12	258293
2020-01-30	18.00	18.24	17.86	18.12	352996
2020-01-31	18.04	18.14	17.72	17.82	348567
2020-02-03	17.83	18.15	17.83	18.09	164514
2020-02-04	18.26	18.54	18.17	18.38	181132
2020-02-05	18.47	18.76	18.47	18.58	255510
2020-02-06	18.64	18.69	18.37	18.51	135815
2020-02-07	18.31	18.54	18.23	18.43	286992
2020-02-10	18.42	18.70	18.29	18.55	300935
2020-02-11	18.59	18.99	18.59	18.97	508376
2020-02-12	19.01	19.14	18.66	18.78	283503
2020-02-13	18.72	18.73	18.49	18.61	429486
2020-02-14	18.57	18.57	17.96	18.18	332159
2020-02-18	18.21	18.21	17.93	17.96	116575
2020-02-19	17.98	17.99	17.50	17.55	187325
2020-02-20	17.49	17.49	17.07	17.39	194737
2020-02-21	17.30	17.40	17.11	17.28	331617
2020-02-24	16.87	16.90	16.58	16.69	428489
2020-02-25	16.68	16.75	16.28	16.35	334781
2020-02-26	16.39	16.51	16.09	16.20	331281
2020-02-27	16.14	16.49	16.01	16.14	1173023
2020-02-28	16.00	16.09	15.62	15.94	895321
2020-03-02	15.98	16.18	15.74	16.15	716006
2020-03-03	16.05	16.72	16.04	16.28	651072
2020-03-04	16.42	16.50	16.02	16.25	458710
2020-03-05	16.01	16.22	15.61	15.70	332766
2020-03-06	15.50	15.71	15.26	15.38	587343
2020-03-09	14.88	15.00	14.19	14.21	728871
2020-03-10	14.50	14.87	14.36	14.67	507989
2020-03-11	14.49	14.74	13.97	14.03	668503
2020-03-12	13.53	14.46	12.34	13.90	474053
2020-03-13	14.40	14.50	13.46	14.21	384137
2020-03-16	12.20	13.12	12.00	12.65	448760
2020-03-17	12.73	13.16	12.45	12.55	741168
2020-03-18	12.00	12.45	11.25	12.25	970222
2020-03-19	12.06	12.89	11.92	12.39	305281
2020-03-20	12.70	13.30	12.31	12.36	487234
2020-03-23	12.22	12.55	11.93	12.23	338844
2020-03-24	12.69	12.96	12.32	12.58	250498
2020-03-25	12.59	13.29	12.48	12.96	361369
2020-03-26	13.01	14.23	13.01	13.50	307519
2020-03-27	13.15	13.40	12.87	13.15	146989
2020-03-30	13.14	13.28	12.96	13.24	297488
2020-03-31	13.24	13.93	13.14	13.38	313089
2020-04-01	13.05	13.48	13.05	13.26	228211
2020-04-02	13.25	13.77	13.21	13.70	250917
2020-04-03	13.61	13.82	13.42	13.63	187884
2020-04-06	13.86	14.27	13.83	14.09	270671
2020-04-07	14.45	14.90	14.32	14.40	394898
2020-04-08	14.56	14.94	14.42	14.75	415379
2020-04-09	14.86	15.27	14.80	15.12	270245
2020-04-13	15.15	15.22	14.46	15.14	149406
2020-04-14	15.08	15.63	15.08	15.37	289427
2020-04-15	15.12	15.27	14.74	14.33	290853
2020-04-16	14.57	15.59	14.55	15.39	596666
2020-04-17	15.51	15.62	14.81	14.88	308408
2020-04-20	14.80	14.89	14.40	14.48	178549
2020-04-21	14.24	14.24	13.62	13.78	143878
2020-04-22	13.80	14.07	13.71	13.83	259359
2020-04-23	13.84	14.04	13.52	13.84	215806
2020-04-24	13.88	14.07	13.38	13.57	207258
2020-04-27	13.66	13.76	13.52	13.57	307509
2020-04-28	13.72	14.12	13.55	13.95	420098
2020-04-29	14.09	14.65	14.09	14.49	221749
2020-04-30	14.40	14.45	14.06	14.22	151065
2020-05-01	14.10	14.10	13.33	13.46	122533
2020-05-04	13.33	13.89	13.24	13.83	197909
2020-05-05	13.89	14.17	13.66	13.66	122956
2020-05-06	13.77	13.95	13.67	13.94	191521
2020-05-07	14.00	14.00	13.47	13.61	315040
2020-05-08	13.70	14.11	13.70	13.86	160129
2020-05-11	13.95	13.95	13.13	13.16	149108
2020-05-12	13.18	13.45	13.18	13.27	185574
2020-05-13	13.28	13.35	12.77	12.86	233885
2020-05-14	12.64	12.91	12.53	12.89	213840
2020-05-15	12.83	13.16	12.77	12.92	201842
2020-05-18	13.13	13.62	13.13	13.50	274994
2020-05-19	13.50	13.69	13.28	13.33	353645
2020-05-20	13.51	13.76	13.42	13.73	141468
2020-05-21	13.72	13.93	13.45	13.48	160399
2020-05-22	13.55	13.55	13.34	13.44	293682
2020-05-26	13.71	14.04	13.63	13.83	423544
2020-05-27	13.88	14.15	13.74	14.05	254439
2020-05-28	14.14	14.45	13.88	14.18	337147
2020-05-29	14.21	14.23	13.52	14.01	316692
2020-06-01	13.98	14.64	13.98	14.47	137599
2020-06-02	14.57	15.03	14.57	15.01	172102
2020-06-03	15.15	15.84	15.15	15.71	231766
2020-06-04	15.61	15.87	15.21	15.54	193168
2020-06-05	15.67	16.08	15.67	15.75	152837
2020-06-08	15.86	16.62	15.86	16.54	204058
2020-06-09	16.27	16.27	15.76	16.11	125103
2020-06-10	16.14	16.14	15.42	15.47	94376
2020-06-11	14.99	14.99	14.74	14.84	125509
2020-06-12	15.09	15.39	14.89	15.18	143608
2020-06-15	14.88	15.05	14.41	15.00	221008
2020-06-16	15.34	15.61	15.24	15.36	112031
2020-06-17	15.43	15.57	15.20	15.23	176006
2020-06-18	15.12	15.21	14.93	14.95	82264
2020-06-19	15.13	15.30	14.96	15.05	114957
2020-06-22	14.97	15.14	14.88	15.03	135148
2020-06-23	15.11	15.36	15.11	15.31	86112
2020-06-24	15.21	15.21	14.65	15.08	175548
2020-06-25	14.99	15.26	14.82	15.25	257214
2020-06-26	15.26	15.26	14.56	14.58	90454
2020-06-29	14.69	14.98	14.69	14.91	133261
2020-06-30	14.97	14.97	14.15	14.32	270091
2020-07-01	14.35	15.04	14.35	15.04	107911
2020-07-02	15.23	15.48	15.07	15.38	197870
2020-07-06	15.61	15.90	15.50	15.87	134178
2020-07-07	15.74	15.82	15.61	15.61	134550
2020-07-08	15.74	15.80	15.15	15.25	153177
2020-07-09	15.21	15.21	14.63	14.69	171982
2020-07-10	14.77	14.96	14.67	14.75	109299
2020-07-13	14.80	15.36	14.75	14.99	144253
2020-07-14	14.93	15.20	14.64	15.20	163102
2020-07-15	15.27	15.35	14.80	14.80	151817
2020-07-16	14.70	14.82	14.47	14.50	74097
2020-07-17	14.55	15.06	14.55	15.05	178336
2020-07-20	15.04	15.20	14.80	14.96	168040
2020-07-21	15.11	15.21	14.74	14.81	148550
2020-07-22	14.73	14.96	14.68	14.93	82070
2020-07-23	14.92	15.04	14.76	14.81	111765
2020-07-24	14.71	15.02	14.55	14.92	121866
2020-07-27	15.02	15.39	14.93	15.20	105551
2020-07-28	15.13	15.32	15.10	15.22	98858
2020-07-29	15.32	15.40	15.10	15.25	140966
2020-07-30	15.11	15.20	14.89	15.03	80031
2020-07-31	15.00	15.05	14.71	14.97	106036
2020-08-03	14.97	15.18	14.89	14.96	104013
2020-08-04	15.04	15.33	14.72	14.73	180165
2020-08-05	14.66	14.82	14.28	14.32	136307
2020-08-06	14.30	14.42	13.72	14.36	209223
2020-08-07	14.26	14.51	14.22	14.45	212896
2020-08-10	14.42	14.53	13.96	14.00	131782
2020-08-11	14.01	14.33	13.99	14.06	137984
2020-08-12	14.09	14.36	13.98	14.25	99967
2020-08-13	14.20	14.50	14.18	14.29	178182
2020-08-14	14.18	14.20	13.75	13.84	407939
2020-08-17	13.82	13.89	13.64	13.79	202130
2020-08-18	13.80	13.99	13.61	13.78	180533
2020-08-19	13.78	13.90	13.67	13.74	114798
2020-08-20	13.70	13.86	13.54	13.78	103528
2020-08-21	13.67	13.81	13.65	13.67	122021
2020-08-24	13.79	13.89	13.59	13.68	235553
2020-08-25	13.77	13.89	13.67	13.77	133686
2020-08-26	13.72	13.72	13.41	13.51	184375
2020-08-27	13.62	13.63	13.38	13.53	169839
2020-08-28	13.54	13.67	13.51	13.66	165082
2020-08-31	13.55	13.70	13.20	13.20	165477
2020-09-01	13.16	13.28	12.90	12.95	672025
2020-09-02	13.04	13.60	12.89	13.53	1379451
2020-09-03	13.55	13.64	13.36	13.42	152833
2020-09-04	13.50	13.52	13.29	13.46	224891
2020-09-08	13.31	13.81	13.16	13.77	183392
2020-09-09	13.85	14.12	13.56	13.58	202953
2020-09-10	13.54	13.65	13.30	13.35	214402
2020-09-11	13.37	13.44	13.19	13.30	136997
2020-09-14	13.35	13.64	13.35	13.57	77186
2020-09-15	13.62	13.74	13.38	13.46	156204
2020-09-16	13.43	13.64	13.21	13.37	207789
2020-09-17	13.25	13.42	13.21	13.39	170174
2020-09-18	13.44	13.54	13.20	13.21	114186
2020-09-21	13.02	13.13	12.90	13.04	139507
2020-09-22	13.02	13.12	12.96	13.00	203282
2020-09-23	13.02	13.10	12.79	12.79	272976
2020-09-24	12.76	12.98	12.69	12.94	187559
2020-09-25	12.97	13.09	12.82	13.08	327588
2020-09-28	13.21	13.30	12.88	12.92	152800
2020-09-29	12.87	12.92	12.66	12.72	214210
2020-09-30	12.80	12.97	12.70	12.97	129136
2020-10-01	12.98	13.01	12.69	12.77	99701
2020-10-02	12.64	12.73	12.62	12.66	95672
2020-10-05	12.44	12.65	12.34	12.51	267044
2020-10-06	12.40	12.55	12.24	12.27	192330
2020-10-07	12.21	12.43	12.20	12.37	135954
2020-10-08	12.38	12.47	12.20	12.34	165206
2020-10-09	12.43	12.69	12.30	12.52	138669
2020-10-12	12.55	12.60	12.40	12.46	123913
2020-10-13	12.32	12.54	12.22	12.22	140020
2020-10-14	12.20	12.35	12.07	12.30	219284
2020-10-15	12.16	12.28	12.06	12.20	171723
2020-10-16	12.29	12.30	12.10	12.21	210861
2020-10-19	12.25	12.34	12.15	12.21	248523
2020-10-20	12.25	12.28	12.11	12.15	251799
2020-10-21	12.21	12.34	12.15	12.23	288752
2020-10-22	12.29	12.35	12.11	12.25	596694
2020-10-23	12.36	12.40	12.24	12.34	505436
2020-10-26	12.19	12.29	11.90	12.03	490280
2020-10-27	12.03	12.13	11.82	11.83	349330
2020-10-28	11.73	11.76	11.49	11.53	391378
2020-10-29	11.56	11.70	11.35	11.41	363204
2020-10-30	11.41	11.41	10.72	10.76	917253
2020-11-02	10.98	11.14	10.88	10.99	290008
2020-11-03	11.18	11.28	10.88	11.02	270774
2020-11-04	11.08	11.37	10.87	11.25	271046
2020-11-05	11.39	11.82	11.36	11.79	375524
2020-11-06	11.82	12.25	11.82	12.15	289371
2020-11-09	12.64	13.18	12.55	12.96	286007
2020-11-10	12.82	13.82	12.82	13.72	348853
2020-11-11	13.88	13.88	13.52	13.78	893499
2020-11-12	13.71	14.05	13.66	13.82	334789
2020-11-13	13.87	14.17	13.75	14.15	226733
2020-11-16	14.23	14.59	14.15	14.54	552756
2020-11-17	14.28	14.43	14.20	14.38	281491
2020-11-18	14.40	14.50	14.34	14.46	247516
2020-11-19	14.49	14.49	14.09	14.30	354692
2020-11-20	14.11	14.41	14.07	14.10	190498
2020-11-23	14.19	14.36	14.13	14.31	423263
2020-11-24	14.25	14.84	14.21	14.70	297646
2020-11-25	14.60	14.73	14.52	14.68	414000
2020-11-27	14.65	14.72	14.46	14.49	383380
2020-11-30	14.33	14.38	14.11	14.31	1145681
2020-12-01	14.46	15.41	14.41	15.39	500516
2020-12-02	15.40	15.42	14.96	15.02	279235
2020-12-03	15.03	15.49	15.03	15.36	146083
2020-12-04	15.44	15.79	15.39	15.76	162308
2020-12-07	15.74	15.74	15.22	15.29	122470
2020-12-08	15.21	15.49	15.15	15.24	90908
2020-12-09	15.40	15.60	15.28	15.42	119178
2020-12-10	15.39	15.62	15.30	15.39	105001
2020-12-11	15.33	15.53	15.23	15.28	104943
2020-12-14	15.32	15.36	14.91	14.99	132579
2020-12-15	15.04	15.32	14.97	15.03	147488
2020-12-16	15.02	15.29	14.91	15.14	102194
2020-12-17	15.63	15.70	15.30	15.31	126545
2020-12-18	15.39	15.62	15.39	15.53	207478
2020-12-21	15.22	15.49	14.96	14.92	135449
2020-12-22	15.01	15.30	14.95	15.03	153198
2020-12-23	15.05	15.17	14.92	14.98	98353
2020-12-24	15.04	15.12	14.86	15.03	37755
2020-12-28	14.98	15.24	14.94	15.06	96550
2020-12-29	15.06	15.21	14.83	14.90	124402
2020-12-30	14.80	15.17	14.77	14.92	129609
2020-12-31	14.83	14.89	14.64	14.70	50479
2021-01-04	14.94	15.21	14.72	14.83	189004
2021-01-05	14.88	15.33	14.88	15.13	151995
2021-01-06	15.32	15.97	15.25	15.74	174354
2021-01-07	15.79	15.88	15.28	15.46	112132
2021-01-08	15.49	15.68	15.44	15.65	168507
2021-01-11	15.59	15.74	15.52	15.61	172900
2021-01-12	15.63	16.02	15.62	16.00	294785
2021-01-13	15.89	16.50	15.86	16.38	214355
2021-01-14	16.47	16.63	16.25	16.53	258951
2021-01-15	16.22	16.53	16.09	16.42	506115
2021-01-19	16.71	16.84	16.60	16.77	425428
2021-01-20	16.77	17.00	16.77	16.90	143797
2021-01-21	17.02	17.08	16.42	16.56	251351
2021-01-22	16.41	16.60	16.35	16.50	572083
2021-01-25	16.32	16.64	16.32	16.47	900302
2021-01-26	16.55	16.70	16.44	16.61	352951
2021-01-27	16.57	16.70	16.41	16.42	350741
2021-01-28	16.52	16.61	16.33	16.60	403644
2021-01-29	16.54	16.72	16.32	16.45	770913
2021-02-01	16.50	17.01	16.40	16.91	333845
2021-02-02	16.90	17.39	16.87	17.15	159614
2021-02-03	17.21	17.55	17.21	17.36	221624
2021-02-04	17.30	17.54	17.21	17.45	224788
2021-02-05	17.44	17.44	17.13	17.26	205946
2021-02-08	17.35	17.83	17.25	17.82	162632
2021-02-09	17.80	18.14	17.61	18.11	163922
2021-02-10	18.17	18.61	18.12	18.56	361320
2021-02-11	18.52	18.76	17.55	17.58	431243
2021-02-12	17.80	17.84	17.60	17.69	103723
2021-02-16	17.75	17.88	17.44	17.49	117830
2021-02-17	17.43	17.59	17.19	17.52	196402
2021-02-18	17.37	17.42	17.00	17.05	106026
2021-02-19	17.08	17.34	16.77	17.22	166687
2021-02-22	17.26	17.41	16.78	16.78	154004
2021-02-23	16.78	17.10	16.55	17.09	279429
2021-02-24	17.11	17.50	16.93	17.29	463931
2021-02-25	17.28	17.53	16.94	17.01	395176
2021-02-26	17.08	17.65	17.00	17.30	1429869
2021-03-01	17.74	17.75	17.44	17.60	340917
2021-03-02	17.75	18.11	17.75	17.90	341476
2021-03-03	17.95	18.36	17.83	18.15	1540241
2021-03-04	18.12	18.36	17.66	17.74	500901
2021-03-05	17.90	18.09	17.59	17.95	1285875
2021-03-08	17.98	18.17	17.63	17.70	241744
2021-03-09	17.71	18.34	17.60	18.09	308570
2021-03-10	18.50	18.74	18.28	18.38	289422
2021-03-11	18.43	18.60	18.29	18.38	242669
2021-03-12	18.31	18.51	18.14	18.33	135807
2021-03-15	18.33	18.68	18.17	18.68	414864
2021-03-16	18.63	18.76	18.19	18.38	245393
2021-03-17	18.23	18.48	18.15	18.40	126098
2021-03-18	18.46	18.53	18.29	18.31	275182
2021-03-19	18.37	18.88	18.37	18.71	195474
2021-03-22	18.73	18.89	18.52	18.62	356040
2021-03-23	18.66	18.68	18.35	18.42	294329
2021-03-24	18.62	18.75	18.29	18.29	270762
2021-03-25	18.22	18.40	18.02	18.32	110561
2021-03-26	18.36	18.49	18.05	18.33	69493
2021-03-29	18.13	18.27	17.87	18.15	268015
2021-03-30	18.06	18.06	17.75	17.81	155987
2021-03-31	18.00	18.06	17.63	17.67	273015
2021-04-01	17.71	17.91	17.43	17.85	352501
2021-04-05	17.85	18.03	17.65	17.85	220104
2021-04-06	17.89	18.34	17.70	18.10	258980
2021-04-07	18.15	18.28	18.05	18.10	108461
2021-04-08	18.19	18.56	18.08	18.30	270998
2021-04-09	18.31	18.67	18.26	18.61	143796
2021-04-12	18.64	18.81	18.49	18.55	91197
2021-04-13	18.55	18.73	18.49	18.65	204234
2021-04-14	18.56	19.26	18.56	18.79	361793
2021-04-15	18.91	19.31	18.82	19.15	417227
2021-04-16	19.23	19.50	19.04	19.19	304056
2021-04-19	19.05	19.24	18.83	18.86	152746
2021-04-20	18.74	19.00	18.59	18.81	137173
2021-04-21	18.89	19.09	18.79	19.08	195467
2021-04-22	19.10	19.10	18.71	18.77	155339
2021-04-23	18.85	18.85	18.51	18.79	206152
2021-04-26	18.75	19.01	18.71	18.89	112100
2021-04-27	18.75	19.00	18.75	18.88	204164
2021-04-28	18.84	19.12	18.74	18.84	235663
2021-04-29	18.89	19.06	18.51	18.55	247413
2021-04-30	18.50	18.72	18.25	18.33	138664
2021-05-03	18.46	18.64	18.34	18.53	298139
2021-05-04	18.44	18.65	18.39	18.61	133561
2021-05-05	18.62	18.85	18.46	18.67	291372
2021-05-06	18.88	19.32	18.71	19.17	304820
2021-05-07	19.23	19.39	18.89	19.08	213926
2021-05-10	19.22	19.31	18.76	18.81	203204
2021-05-11	18.58	18.78	18.38	18.68	159573
2021-05-12	18.61	18.65	18.21	18.27	296776
2021-05-13	18.25	18.52	18.06	18.21	233131
2021-05-14	18.33	18.94	18.25	18.84	214389
2021-05-17	18.51	18.58	17.36	17.47	522215
2021-05-18	17.98	18.84	17.89	18.41	435750
2021-05-19	18.23	18.37	17.87	18.00	223412
2021-05-20	18.07	18.27	17.91	18.17	252667
2021-05-21	18.23	18.35	17.79	17.95	82817
2021-05-24	18.19	18.41	17.66	17.69	220014
2021-05-25	17.69	17.83	17.40	17.49	230805
2021-05-26	17.49	17.64	17.34	17.59	134218
2021-05-27	17.64	17.87	17.51	17.55	248137
2021-05-28	17.62	18.07	17.62	17.96	193485
2021-06-01	18.08	18.31	17.89	17.92	221606
2021-06-02	17.94	18.36	17.92	18.23	521140
2021-06-03	18.14	18.35	18.11	18.22	262469
2021-06-04	18.31	18.47	18.18	18.22	505055
2021-06-07	18.28	18.40	18.26	18.27	159552
2021-06-08	18.32	18.35	18.20	18.25	79594
2021-06-09	18.16	18.33	18.11	18.26	251787
2021-06-10	18.22	18.48	18.22	18.37	454556
2021-06-11	18.46	18.46	18.27	18.27	332067
2021-06-14	18.27	18.71	18.27	18.66	97517
2021-06-15	18.98	18.99	18.68	18.81	244023
2021-06-16	18.78	19.02	18.63	18.85	203535
2021-06-17	18.82	18.88	18.49	18.58	267374
2021-06-18	18.42	18.56	18.24	18.27	105657
2021-06-21	18.29	18.69	18.25	18.42	60998
2021-06-22	18.46	19.00	18.16	18.91	227923
2021-06-23	18.87	19.14	18.79	18.89	172973
2021-06-24	18.96	19.71	18.95	19.70	325298
2021-06-25	19.70	19.92	19.50	19.60	146966
2021-06-28	19.59	19.66	19.24	19.32	65181
2021-06-29	19.31	20.05	19.24	19.99	266370
2021-06-30	20.00	20.24	19.93	20.14	232937
2021-07-01	20.42	20.46	20.00	20.21	229081
2021-07-02	20.22	21.01	19.58	20.82	243354
2021-07-06	21.16	21.39	20.70	20.85	430064
2021-07-07	20.80	20.89	20.10	20.85	282852
2021-07-08	20.54	20.74	20.35	20.69	202888
2021-07-09	20.79	21.03	20.72	20.94	145556
2021-07-12	21.00	21.14	20.59	20.82	192928
2021-07-13	20.82	21.00	20.30	20.39	291161
2021-07-14	20.50	20.84	20.38	20.61	257251
2021-07-15	20.59	20.67	20.23	20.29	221926
2021-07-16	20.35	20.35	19.69	19.83	114188
2021-07-19	19.57	20.32	19.47	20.27	519863
2021-07-20	20.36	20.83	20.20	20.63	128690
2021-07-21	20.59	20.72	20.19	20.31	226208
2021-07-22	20.31	20.76	20.31	20.54	182963
2021-07-23	20.52	20.62	20.31	20.50	68810
2021-07-26	20.55	20.62	20.30	20.59	59775
2021-07-27	20.56	20.77	20.45	20.61	209069
2021-07-28	20.52	20.87	20.46	20.82	133726
2021-07-29	20.91	21.58	20.75	21.39	143516
2021-07-30	21.18	21.43	21.09	21.26	159358
2021-08-02	21.38	21.78	20.58	20.75	174212
2021-08-03	20.82	21.04	20.28	21.00	192974
2021-08-04	20.78	21.30	20.78	21.18	126744
2021-08-05	21.82	21.82	20.81	20.97	139369
2021-08-06	21.05	21.06	20.46	20.76	190716
2021-08-09	20.74	20.96	20.59	20.83	45240
2021-08-10	20.79	21.45	20.76	21.17	106076
2021-08-11	21.30	21.40	20.83	21.01	107280
2021-08-12	20.98	21.00	20.50	20.53	108963
2021-08-13	20.03	20.48	19.75	20.03	114096
2021-08-16	20.06	20.18	19.76	20.10	166307
2021-08-17	20.02	20.37	19.81	20.33	91941
2021-08-18	20.35	20.61	20.16	20.29	217813
2021-08-19	20.16	20.53	19.95	20.48	217058
2021-08-20	20.54	20.60	20.34	20.48	62647
2021-08-23	20.50	20.52	20.04	20.12	82411
2021-08-24	20.05	20.19	19.57	19.70	193383
2021-08-25	19.73	19.99	19.51	19.98	93011
2021-08-26	20.04	20.10	19.78	20.00	106548
2021-08-27	20.04	21.04	20.01	20.04	220818
2021-08-30	20.10	20.43	19.91	20.04	81289
2021-08-31	20.09	20.42	20.00	20.29	96195
2021-09-01	20.13	20.31	19.72	20.14	120875
2021-09-02	20.10	20.21	19.83	19.97	58173
2021-09-03	20.06	20.15	19.84	20.12	79000
2021-09-07	20.23	20.36	19.90	19.96	50701
2021-09-08	19.88	19.94	19.36	19.56	73282
2021-09-09	19.65	19.76	19.35	19.48	51066
2021-09-10	19.61	19.61	19.09	19.10	119042
2021-09-13	19.09	19.39	18.77	18.85	144961
2021-09-14	18.88	19.08	18.50	18.65	227609
2021-09-15	18.54	18.87	18.54	18.65	164107
2021-09-16	18.63	18.85	18.19	18.67	323049
2021-09-17	18.58	18.58	18.00	18.03	170515
2021-09-20	17.81	18.05	17.51	17.67	100339
2021-09-21	17.84	17.87	17.40	17.55	121955
2021-09-22	17.58	18.27	17.58	17.91	162291
2021-09-23	17.85	18.09	17.74	17.82	74836
2021-09-24	17.64	17.91	17.61	17.68	79048
2021-09-27	17.57	17.83	17.50	17.50	71130
2021-09-28	17.35	17.75	17.03	17.45	153232
2021-09-29	17.65	17.66	17.30	17.32	138690
2021-09-30	17.37	17.55	17.21	17.29	169416
2021-10-01	17.09	17.29	16.90	16.99	161950
2021-10-04	16.86	17.01	16.37	16.43	102683
2021-10-05	16.44	16.88	16.30	16.47	181302
2021-10-06	16.40	16.40	15.98	16.07	329231
2021-10-07	16.25	16.61	16.15	16.50	258486
2021-10-08	16.64	16.96	16.52	16.84	315653
2021-10-11	16.80	16.94	16.48	16.48	105718
2021-10-12	16.43	16.58	16.36	16.50	121535
2021-10-13	16.42	16.61	16.23	16.24	139214
2021-10-14	16.43	16.60	15.98	15.98	89718
2021-10-15	16.01	16.26	15.88	16.01	116184
2021-10-18	16.05	16.64	16.01	16.37	154001
2021-10-19	16.58	16.58	15.98	16.05	230654
2021-10-20	16.15	16.72	16.14	16.18	294047
2021-10-21	16.00	16.57	15.59	16.07	274802
2021-10-22	16.08	16.58	16.06	16.40	110956
2021-10-25	16.47	16.96	16.38	16.71	167317
2021-10-26	16.66	17.02	16.56	16.89	290981
2021-10-27	16.87	16.90	16.26	16.51	223562
2021-10-28	16.63	17.08	16.55	16.82	266473
2021-10-29	16.83	16.94	16.50	16.91	293932
2021-11-01	17.07	17.52	17.07	17.41	141656
2021-11-02	17.41	17.51	16.90	17.09	217372
2021-11-03	16.97	17.71	16.96	17.50	201781
2021-11-04	17.38	18.52	17.38	18.48	280959
2021-11-05	18.59	19.09	18.49	18.52	258836
2021-11-08	18.55	18.72	18.21	18.27	102617
2021-11-09	18.38	18.84	18.27	18.78	131268
2021-11-10	18.83	19.18	18.58	18.86	118284
2021-11-11	18.94	19.45	18.85	19.43	136400
2021-11-12	19.37	19.49	18.73	18.84	183676
2021-11-15	18.92	18.96	18.52	18.73	299952
2021-11-16	18.72	18.74	18.05	18.10	179339
2021-11-17	18.00	18.11	17.74	17.83	109176
2021-11-18	17.70	17.84	17.50	17.79	113223
2021-11-19	17.64	18.04	17.56	17.74	160100
2021-11-22	19.09	19.09	18.21	18.74	172315
2021-11-23	18.70	18.77	18.01	17.16	185342
2021-11-24	17.02	17.10	16.49	16.73	157953
2021-11-26	16.01	16.11	15.63	15.93	224150
2021-11-29	16.02	16.15	15.78	16.10	180842
2021-11-30	15.96	16.35	15.88	16.07	209594
2021-12-01	16.33	16.33	16.06	16.09	127541
2021-12-02	16.23	16.45	16.13	16.26	97317
2021-12-03	16.37	16.64	15.92	16.00	146273
2021-12-06	16.13	16.40	16.06	16.20	152109
2021-12-07	16.48	16.84	16.43	16.55	121800
2021-12-08	16.63	16.71	16.29	16.53	82327
2021-12-09	16.53	16.60	16.44	16.54	94665
2021-12-10	16.53	16.57	16.29	16.40	86260
2021-12-13	16.34	16.51	16.16	16.27	106927
2021-12-14	16.27	16.35	15.80	16.08	122710
2021-12-15	16.03	16.28	15.86	16.17	95405
2021-12-16	16.37	16.46	15.93	16.09	134305
2021-12-17	15.91	16.38	15.86	16.22	132280
2021-12-20	15.73	15.76	15.03	15.40	297532
2021-12-21	15.52	15.95	15.37	15.72	245665
2021-12-22	15.74	15.75	15.45	15.68	118166
2021-12-23	15.93	15.93	15.62	15.77	143332
2021-12-27	15.66	16.17	15.57	16.10	81215
2021-12-28	16.05	16.29	15.91	16.07	108422
2021-12-29	16.23	16.27	16.02	16.14	62951
2021-12-30	16.20	16.62	16.12	16.12	68653
2021-12-31	16.33	16.51	16.13	16.41	50723
2022-01-03	16.41	16.62	16.30	16.62	77018
2022-01-04	16.68	16.73	16.41	16.57	93410
2022-01-05	16.57	16.65	15.99	16.04	117670
2022-01-06	16.11	16.33	16.05	16.05	56539
2022-01-07	16.20	16.30	16.09	16.15	74598
2022-01-10	16.10	16.22	16.05	16.19	76735
2022-01-11	16.22	16.62	16.16	16.59	113570
2022-01-12	16.63	16.81	16.51	16.61	122862
2022-01-13	16.62	17.01	16.51	16.74	113238
2022-01-14	16.77	17.22	16.44	17.13	121415
2022-01-18	17.13	17.13	16.80	16.83	95775
2022-01-19	16.86	16.87	16.52	16.55	76314
2022-01-20	16.69	17.26	16.56	16.71	197516
2022-01-21	16.85	17.78	16.85	17.64	194483
2022-01-24	17.45	17.45	16.45	16.82	200011
2022-01-25	16.73	16.91	16.53	16.77	122799
2022-01-26	16.76	16.96	16.50	16.61	68384
2022-01-27	16.69	17.00	16.57	16.63	62852
2022-01-28	16.63	16.63	16.39	16.52	87261
2022-01-31	16.50	16.78	16.40	16.67	133389
2022-02-01	16.71	16.75	16.50	16.55	59518
2022-02-02	16.62	16.73	16.27	16.51	77096
2022-02-03	16.29	16.66	15.65	15.75	150604
2022-02-04	15.76	15.97	15.55	15.59	74107
2022-02-07	15.56	15.63	15.30	15.54	148973
2022-02-08	15.41	15.70	15.36	15.70	167805
2022-02-09	15.74	16.13	15.64	16.10	140813
2022-02-10	16.22	16.69	16.22	16.39	148540
2022-02-11	16.45	16.74	16.44	16.59	207769
2022-02-14	16.59	16.87	16.22	16.37	141889
2022-02-15	16.50	16.69	16.49	16.57	105482
2022-02-16	16.62	16.84	16.43	16.80	113025
2022-02-17	16.80	16.81	16.52	16.69	78715
2022-02-18	16.60	16.68	16.41	16.51	222382
2022-02-22	16.43	16.89	16.30	16.80	121525
2022-02-23	16.94	17.21	16.89	17.14	302073
2022-02-24	16.34	16.61	15.32	16.54	370826
2022-02-25	16.58	17.07	16.41	16.59	243716
2022-02-28	16.35	16.42	15.88	15.98	135511
2022-03-01	15.96	15.98	14.90	14.95	257530
2022-03-02	15.17	15.33	14.78	14.93	160050
2022-03-03	15.00	15.02	14.58	14.95	127155
2022-03-04	14.80	14.94	14.49	14.55	193281
2022-03-07	14.58	14.64	13.79	13.84	169913
2022-03-08	13.89	14.26	13.82	14.02	169077
2022-03-09	14.25	14.61	14.25	14.49	146617
2022-03-10	14.43	14.43	13.82	13.92	283984
2022-03-11	14.12	14.20	13.80	13.88	135452
2022-03-14	13.91	14.01	13.52	13.57	242331
2022-03-15	13.72	13.85	13.62	13.71	201043
2022-03-16	13.89	14.38	13.89	14.34	149211
2022-03-17	14.40	14.68	14.33	14.52	150036
2022-03-18	14.47	14.60	14.13	14.55	236899
2022-03-21	14.63	14.99	14.33	14.80	196908
2022-03-22	14.88	14.98	14.65	14.72	135242
2022-03-23	14.64	14.65	14.33	14.33	189947
2022-03-24	14.55	14.80	14.40	14.79	160822
2022-03-25	14.80	15.28	14.80	15.07	135162
2022-03-28	15.10	15.14	14.83	14.97	87520
2022-03-29	15.07	15.32	14.93	15.11	135873
2022-03-30	15.11	15.17	14.67	14.84	189189
2022-03-31	14.75	14.98	14.72	14.96	66300
2022-04-01	15.03	15.36	14.89	15.19	134214
2022-04-04	15.30	15.30	15.06	15.18	60387
2022-04-05	15.31	15.38	14.92	15.01	93623
2022-04-06	14.96	14.96	14.65	14.70	97887
2022-04-07	14.66	14.71	14.46	14.54	220877
2022-04-08	14.46	14.54	14.27	14.49	115657
2022-04-11	14.47	14.54	14.18	14.34	178861
2022-04-12	14.42	14.45	14.22	14.28	100538
2022-04-13	14.33	14.38	14.09	14.24	105693
2022-04-14	14.19	14.35	14.07	14.19	105538
2022-04-18	14.12	14.27	14.11	14.19	55149
2022-04-19	14.20	14.29	14.04	14.11	140556
2022-04-20	14.19	14.25	14.05	14.19	140740
2022-04-21	14.34	14.41	14.00	14.03	142693
2022-04-22	14.06	14.21	13.76	13.32	152658
2022-04-25	13.39	13.58	13.06	13.40	290203
2022-04-26	13.53	13.58	13.04	13.34	497777
2022-04-27	13.33	13.56	13.30	13.37	136841
2022-04-28	13.49	13.49	13.25	13.37	120545
2022-04-29	13.41	13.69	13.29	13.34	97459
2022-05-02	13.25	13.30	12.81	12.94	156212
2022-05-03	13.01	13.16	12.86	13.06	76763
2022-05-04	13.09	13.61	12.93	13.61	158816
2022-05-05	13.48	13.62	13.09	13.29	143786
2022-05-06	13.20	13.47	12.84	13.06	173845
2022-05-09	12.95	12.95	12.68	12.88	153606
2022-05-10	13.03	13.15	12.68	12.89	164211
2022-05-11	12.96	13.32	12.88	12.96	174991
2022-05-12	12.96	13.19	12.82	13.14	82622
2022-05-13	13.41	13.41	12.99	13.12	226669
2022-05-16	13.14	13.38	13.09	13.24	209404
2022-05-17	13.43	13.50	13.30	13.37	188559
2022-05-18	13.38	13.38	13.02	13.10	191802
2022-05-19	13.01	13.47	13.01	13.36	130895
2022-05-20	13.46	13.59	13.16	13.38	104523
2022-05-23	13.45	13.55	13.33	13.45	156577
2022-05-24	13.34	13.68	13.30	13.59	235851
2022-05-25	13.60	13.69	13.39	13.57	132701
2022-05-26	13.57	13.78	13.52	13.70	303062
2022-05-27	13.78	13.78	13.64	13.68	161166
2022-05-31	13.70	14.09	13.60	14.01	435768
2022-06-01	14.16	14.25	13.83	14.20	223490
2022-06-02	14.23	14.53	14.14	14.44	193995
2022-06-03	14.40	14.40	14.16	14.27	101600
2022-06-06	14.39	14.39	14.02	14.21	125420
2022-06-07	14.07	14.27	14.04	14.23	183595
2022-06-08	14.17	14.32	14.05	14.10	97295
2022-06-09	14.05	14.13	13.69	13.94	181656
2022-06-10	13.74	13.91	13.47	13.51	134433
2022-06-13	13.40	13.40	13.03	13.10	170388
2022-06-14	13.15	13.22	12.95	13.06	154631
2022-06-15	13.08	13.31	13.06	13.14	113361
2022-06-16	12.95	13.01	12.76	12.97	261596
2022-06-17	13.03	13.03	12.73	12.81	235185
2022-06-21	12.93	12.96	12.75	12.85	202363
2022-06-22	12.72	12.89	12.63	12.69	288352
2022-06-23	12.68	12.77	12.43	12.54	209351
2022-06-24	12.70	12.90	12.54	12.69	153725
2022-06-27	12.68	12.99	12.67	12.92	129451
2022-06-28	12.92	13.11	12.61	12.65	321157
2022-06-29	12.69	12.74	12.45	12.61	175645
2022-06-30	12.45	12.70	12.36	12.63	195819
2022-07-01	12.57	12.69	12.40	12.53	272865
2022-07-05	12.43	12.69	12.32	12.60	1196212
2022-07-06	12.52	12.64	12.32	12.47	394312
2022-07-07	12.64	12.75	12.46	12.50	278786
2022-07-08	12.46	12.46	12.04	12.25	535653
2022-07-11	12.15	12.16	11.51	11.59	227363
2022-07-12	11.55	11.60	11.14	11.28	296085
2022-07-13	11.30	11.64	11.26	11.55	210558
2022-07-14	11.46	11.65	10.90	10.99	465377
2022-07-15	11.04	11.37	10.99	11.28	313126
2022-07-18	11.32	11.57	11.24	11.27	217961
2022-07-19	11.39	11.41	11.21	11.27	346502
2022-07-20	11.30	11.48	11.20	11.39	354690
2022-07-21	11.37	11.37	11.11	11.25	103725
2022-07-22	11.24	11.26	10.99	11.04	423462
2022-07-25	11.05	11.34	11.05	11.15	274501
2022-07-26	11.20	11.56	11.15	11.29	300330
2022-07-27	11.37	11.59	11.29	11.54	305913
2022-07-28	11.58	11.93	11.41	11.47	280526
2022-07-29	11.48	11.65	11.38	11.54	219377
2022-08-01	11.42	11.59	11.32	11.52	368835
2022-08-02	11.50	11.72	11.16	11.23	662021
2022-08-03	11.30	11.46	11.23	11.34	325728
2022-08-04	11.15	11.27	10.81	10.88	401719
2022-08-05	10.90	10.90	10.73	10.82	452998
2022-08-08	10.90	11.08	10.82	10.98	394988
2022-08-09	10.98	11.06	10.61	10.82	367915
2022-08-10	10.97	11.12	10.97	11.05	372818
2022-08-11	11.16	11.18	10.95	11.05	192325
2022-08-12	11.08	11.25	11.01	11.21	206091
2022-08-15	11.23	11.25	10.76	11.17	279562
2022-08-16	11.15	11.22	11.11	11.21	162599
2022-08-17	11.11	11.18	11.00	11.11	163679
2022-08-18	11.16	11.22	10.82	10.93	203048
2022-08-19	10.90	10.90	10.57	10.61	209612
2022-08-22	10.65	10.83	10.51	10.74	227848
2022-08-23	10.72	10.96	10.63	10.89	340924
2022-08-24	10.81	11.02	10.80	10.84	108377
2022-08-25	10.80	11.26	10.75	11.26	302223
2022-08-26	11.29	11.30	11.05	11.13	303185
2022-08-29	11.07	11.32	11.02	11.27	194010
2022-08-30	11.34	11.43	11.18	11.18	183262
2022-08-31	11.22	11.22	10.92	10.93	237945
2022-09-01	10.88	10.94	10.68	10.88	183374
2022-09-02	10.93	11.53	10.77	11.40	450258
2022-09-06	11.50	11.78	11.08	11.09	512745
2022-09-07	11.00	11.15	10.82	11.05	386301
2022-09-08	11.04	11.10	10.92	11.00	106137
2022-09-09	11.05	11.19	11.01	11.10	158960
2022-09-12	11.24	11.51	11.15	11.36	171424
2022-09-13	11.14	11.20	10.78	10.83	118087
2022-09-14	10.79	10.89	10.66	10.72	113210
2022-09-15	10.61	10.67	10.49	10.52	228493
2022-09-16	10.49	10.50	10.23	10.34	484610
2022-09-19	10.29	10.50	10.29	10.43	303213
2022-09-20	10.39	10.39	10.02	10.09	358055
2022-09-21	10.17	10.17	9.85	9.95	655663
2022-09-22	9.91	9.98	9.81	9.92	342259
2022-09-23	9.78	9.78	9.38	9.51	493196
2022-09-26	9.47	9.52	9.31	9.47	507652
2022-09-27	9.46	9.69	9.36	9.60	1084674
2022-09-28	10.50	10.87	10.11	10.78	690183
2022-09-29	10.59	10.69	10.40	10.58	337544
2022-09-30	10.57	10.92	10.52	10.78	538277
2022-10-03	11.05	11.05	10.68	10.99	207525
2022-10-04	11.05	11.21	11.00	11.11	171642
2022-10-05	10.96	10.99	10.86	10.96	114124
2022-10-06	10.91	11.17	10.88	11.12	192919
2022-10-07	11.07	11.09	10.71	10.74	118552
2022-10-10	10.68	10.79	10.65	10.76	89183
2022-10-11	10.60	10.78	10.50	10.57	415115
2022-10-12	10.55	10.56	10.27	10.34	232124
2022-10-13	10.23	10.76	10.17	10.56	184349
2022-10-14	10.71	10.77	10.32	10.35	209613
2022-10-17	10.43	10.73	10.43	10.66	145628
2022-10-18	10.78	10.87	10.55	10.84	239030
2022-10-19	10.68	10.76	10.46	10.47	308801
2022-10-20	10.43	10.76	10.43	10.45	135483
2022-10-21	10.48	10.68	10.39	10.64	162413
2022-10-24	10.55	10.56	10.35	10.36	135599
2022-10-25	10.33	10.44	10.18	10.41	164437
2022-10-26	10.40	10.58	10.36	10.40	186316
2022-10-27	10.46	10.79	10.43	10.71	462812
2022-10-28	10.75	10.94	10.74	10.89	160204
2022-10-31	10.87	10.93	10.76	10.81	81804
2022-11-01	10.70	11.23	10.70	11.18	207002
2022-11-02	11.15	11.20	10.88	10.91	139049
2022-11-03	10.80	10.97	10.71	10.90	88635
2022-11-04	11.05	11.31	11.05	11.27	106587
2022-11-07	11.36	11.38	11.21	11.24	84157
2022-11-08	11.34	11.60	11.26	11.43	250003
2022-11-09	11.32	11.54	10.99	10.99	226229
2022-11-10	11.35	11.52	11.16	11.21	173819
2022-11-11	11.22	11.38	11.21	11.36	133349
2022-11-14	11.20	11.45	11.13	11.31	249642
2022-11-15	11.46	11.56	11.37	11.37	215241
2022-11-16	11.27	11.51	11.27	11.37	171761
2022-11-17	11.20	11.53	11.20	11.45	260825
2022-11-18	11.37	11.49	10.91	11.22	420546
2022-11-21	11.27	11.36	11.13	11.22	254976
2022-11-22	11.40	11.69	11.32	11.62	172122
2022-11-23	11.63	11.89	11.58	11.85	273119
2022-11-25	11.74	12.03	11.70	11.98	90060
2022-11-28	12.00	12.10	11.87	11.94	141277
2022-11-29	11.94	12.10	11.81	11.94	454311
2022-11-30	12.16	12.32	12.07	12.18	293650
2022-12-01	12.18	12.49	12.17	12.48	192269
2022-12-02	12.43	12.63	12.31	12.61	182335
2022-12-05	12.54	12.64	12.40	12.46	159883
2022-12-06	12.27	12.33	12.02	12.27	344949
2022-12-07	12.17	12.18	12.00	12.15	215589
2022-12-08	12.07	12.11	11.84	11.99	140740
2022-12-09	11.95	12.01	11.83	11.83	148345
2022-12-12	11.83	12.11	11.83	12.05	227202
2022-12-13	12.29	12.44	12.16	12.21	190514
2022-12-14	12.17	12.32	11.98	12.07	397481
2022-12-15	11.96	12.17	11.90	12.03	229563
2022-12-16	11.95	12.02	11.75	11.92	202894
2022-12-19	11.85	12.21	11.85	12.18	265906
2022-12-20	12.35	12.67	12.23	12.25	235706
2022-12-21	12.30	12.68	12.30	12.28	380232
2022-12-22	12.34	12.42	12.08	12.29	108151
2022-12-23	12.20	12.70	12.20	12.70	137667
2022-12-27	12.74	12.91	12.53	12.83	234633
2022-12-28	12.92	13.49	12.90	13.20	467355
2022-12-29	13.22	13.51	13.16	13.25	159320
2022-12-30	13.24	13.40	12.95	13.12	212316
2023-01-03	13.14	13.23	12.65	12.75	246295
2023-01-04	12.71	12.81	12.61	12.68	125269
2023-01-05	12.68	12.99	12.59	12.92	123771
2023-01-06	13.01	13.45	12.99	13.25	139867
2023-01-09	13.37	13.45	13.11	13.27	148627
2023-01-10	13.49	13.55	13.33	13.44	92253
2023-01-11	13.58	13.87	13.48	13.76	121136
2023-01-12	13.82	14.15	13.64	13.65	207475
2023-01-13	13.74	13.74	13.36	13.38	212023
2023-01-17	13.42	13.82	13.42	13.73	210982
2023-01-18	13.81	13.87	13.43	13.43	141030
2023-01-19	13.65	13.84	13.59	13.68	258752
2023-01-20	14.38	14.75	14.21	14.70	450442
2023-01-23	14.75	15.11	14.72	15.07	196886
2023-01-24	15.06	15.67	15.05	15.50	218396
2023-01-25	15.45	15.61	15.31	15.45	110179
2023-01-26	15.50	15.61	15.40	15.54	123338
2023-01-27	15.48	15.59	14.99	15.03	223970
2023-01-30	15.00	15.39	15.00	15.34	187411
2023-01-31	15.30	15.61	15.06	15.61	193193
2023-02-01	15.44	15.89	15.28	15.77	254337
2023-02-02	15.75	15.92	15.52	15.72	294917
2023-02-03	15.70	15.83	15.53	15.60	178823
2023-02-06	15.47	15.47	14.76	14.92	190821
2023-02-07	14.85	15.11	14.75	15.09	152065
2023-02-08	15.05	15.15	14.87	15.14	102099
2023-02-09	15.24	15.24	14.80	14.89	123715
2023-02-10	14.92	15.28	14.90	15.04	139613
2023-02-13	15.04	15.47	14.95	15.31	107555
2023-02-14	15.33	15.54	15.23	15.52	117755
2023-02-15	15.43	15.83	15.40	15.52	125821
2023-02-16	15.48	15.89	15.46	15.77	95153
2023-02-17	15.84	15.84	15.60	15.76	72976
2023-02-21	15.67	16.08	15.61	15.62	193636
2023-02-22	15.61	15.74	15.38	15.52	99511
2023-02-23	15.61	15.96	15.59	15.84	126044
2023-02-24	15.68	15.97	15.38	15.64	117561
2023-02-27	15.62	15.80	15.34	15.60	118505
2023-02-28	15.64	15.64	15.14	15.18	157839
2023-03-01	15.34	15.75	15.15	15.51	310688
2023-03-02	15.59	16.05	15.57	15.93	110799
2023-03-03	16.00	16.36	16.00	16.18	105326
2023-03-06	16.20	16.60	16.18	16.47	105493
2023-03-07	16.48	16.54	16.16	16.29	168746
2023-03-08	16.27	16.41	15.85	16.12	179933
2023-03-09	16.17	16.30	16.01	16.01	135283
2023-03-10	15.95	16.02	15.56	15.57	111519
2023-03-13	15.33	15.61	15.10	15.20	197846
2023-03-14	15.40	15.53	15.04	15.11	111894
2023-03-15	14.81	14.84	14.50	14.64	189807
2023-03-16	14.62	14.84	14.48	14.69	316949
2023-03-17	14.51	14.75	14.25	14.47	260625
2023-03-20	14.59	14.98	14.44	14.77	158253
2023-03-21	14.95	15.05	14.66	14.75	111855
2023-03-22	14.77	14.85	14.62	14.63	77655
2023-03-23	14.78	15.00	14.56	14.62	91811
2023-03-24	14.68	14.94	14.66	14.87	147898
2023-03-27	14.96	15.17	14.95	14.97	60082
2023-03-28	14.95	15.34	14.95	15.22	131045
2023-03-29	15.32	15.55	15.29	15.45	137289
2023-03-30	15.50	15.78	15.44	15.54	137315
2023-03-31	15.86	16.11	15.45	15.63	216089
2023-04-03	15.69	15.69	15.24	15.37	107507
2023-04-04	15.40	15.40	14.92	15.01	96421
2023-04-05	15.07	15.30	14.89	15.10	93627
2023-04-06	15.09	15.31	15.03	15.12	88532
2023-04-10	15.05	15.16	14.62	14.91	84605
2023-04-11	14.84	15.15	14.64	15.11	119825
2023-04-12	15.26	15.35	15.07	15.18	90966
2023-04-13	15.18	15.78	15.17	15.73	110960
2023-04-14	15.70	15.88	15.70	15.85	41838
2023-04-17	15.85	16.00	15.68	15.89	130700
2023-04-18	15.82	15.87	15.50	15.62	72743
2023-04-19	15.66	15.69	15.37	15.48	72391
2023-04-20	15.32	15.52	15.25	15.37	59189
2023-04-21	15.44	15.44	15.15	15.21	61460
2023-04-24	15.19	15.22	15.05	15.17	117549
2023-04-25	15.20	15.87	15.20	15.73	98189
2023-04-26	15.74	15.89	15.45	15.78	140639
2023-04-27	15.68	16.35	15.63	16.30	112276
2023-04-28	16.26	16.30	16.06	16.07	71373
2023-05-01	15.96	16.09	15.82	15.93	50041
2023-05-02	15.89	16.10	15.80	16.07	69346
2023-05-03	16.20	16.63	16.13	16.51	85936
2023-05-04	16.54	16.92	16.42	16.78	71757
2023-05-05	16.94	17.05	16.69	16.79	70055
2023-05-08	16.75	17.48	16.71	17.10	171814
2023-05-09	16.96	17.01	16.46	16.63	44097
2023-05-10	16.70	17.02	16.62	17.02	57995
2023-05-11	17.11	17.44	16.91	16.98	64250
2023-05-12	17.02	17.04	16.75	16.96	59690
2023-05-15	17.02	17.22	16.88	16.94	80432
2023-05-16	16.86	17.05	16.54	16.64	669173
2023-05-17	16.60	16.85	16.58	16.78	44121
2023-05-18	16.78	16.81	16.39	16.53	52135
2023-05-19	16.59	16.63	16.45	16.46	71245
2023-05-22	16.52	16.82	16.43	16.60	55772
2023-05-23	16.60	16.72	16.31	16.35	51382
2023-05-24	16.39	16.56	15.93	16.14	165637
2023-05-25	16.15	16.15	15.77	15.89	59557
2023-05-26	15.64	15.87	15.51	15.74	74832
2023-05-30	15.74	15.74	15.02	15.23	119504
2023-05-31	15.44	15.44	14.79	14.90	202287
2023-06-01	14.90	15.63	14.90	15.57	238470
2023-06-02	15.60	16.05	15.51	15.90	105900
2023-06-05	15.73	15.89	15.61	15.90	71720
2023-06-06	15.73	16.00	15.73	15.94	74074
2023-06-07	16.00	16.06	15.87	15.89	117682
2023-06-08	15.99	16.30	15.80	15.95	73658
2023-06-09	16.02	16.11	15.88	16.01	57436
2023-06-12	16.07	16.08	15.69	15.73	145515
2023-06-13	16.01	16.01	15.62	15.76	78188
2023-06-14	15.73	16.00	15.73	15.92	125837
2023-06-15	15.81	15.98	15.78	15.88	76778
2023-06-16	15.94	16.02	15.80	15.92	174123
2023-06-20	15.87	15.91	15.75	15.76	47840
2023-06-21	15.81	15.86	15.69	15.79	37483
2023-06-22	15.82	16.04	15.77	16.00	97237
2023-06-23	15.98	16.13	15.94	16.04	50237
2023-06-26	16.03	16.12	16.03	16.10	34698
2023-06-27	16.02	16.05	15.78	15.84	64493
2023-06-28	15.89	15.89	15.68	15.81	29618
2023-06-29	15.85	15.88	15.73	15.83	69383
2023-06-30	15.90	16.44	15.84	16.23	92191
2023-07-03	16.37	16.61	16.33	16.61	55833
2023-07-05	16.45	16.65	16.40	16.63	112478
2023-07-06	16.50	16.50	15.89	16.32	373639
2023-07-07	16.35	16.64	16.30	16.54	439759
2023-07-10	16.55	16.68	16.27	16.27	139985
2023-07-11	16.30	16.35	16.14	16.34	285314
2023-07-12	16.49	16.73	16.39	16.61	180202
2023-07-13	16.74	17.16	16.67	17.00	148973
2023-07-14	16.96	17.02	16.47	16.90	133564
2023-07-17	16.93	17.14	16.54	17.11	97518
2023-07-18	16.98	17.39	16.98	17.11	156301
2023-07-19	17.13	17.34	16.95	17.02	276380
2023-07-20	17.01	17.10	16.97	17.00	258635
2023-07-21	16.92	17.17	16.85	17.08	138571
2023-07-24	17.30	17.44	17.04	17.44	260975
2023-07-25	17.44	17.69	17.31	17.67	374581
2023-07-26	17.74	17.74	17.50	17.58	250989
2023-07-27	17.24	17.64	17.09	17.09	144464
2023-07-28	17.24	17.36	16.74	16.85	101748
2023-07-31	16.83	16.89	16.66	16.73	131357
2023-08-01	16.71	16.96	16.54	16.92	117709
2023-08-02	16.87	16.96	16.13	16.22	88591
2023-08-03	16.28	16.28	15.95	16.03	83598
2023-08-04	16.05	16.15	15.87	15.93	57369
2023-08-07	15.97	16.16	15.79	16.11	88918
2023-08-08	15.96	15.99	15.80	15.90	99929
2023-08-09	15.99	15.99	15.61	15.86	133807
2023-08-10	16.07	16.49	15.67	15.98	209304
2023-08-11	16.04	16.06	15.82	15.86	145157
2023-08-14	15.82	15.82	15.51	15.55	167991
2023-08-15	15.53	15.53	15.38	15.41	72099
2023-08-16	15.40	15.54	15.28	15.39	55502
2023-08-17	15.40	15.42	15.14	15.19	74611
2023-08-18	15.16	15.28	14.96	15.21	136790
2023-08-21	15.04	15.19	14.85	14.86	134129
2023-08-22	14.75	15.19	14.75	15.10	78137
2023-08-23	14.97	15.55	14.93	15.38	89621
2023-08-24	15.38	15.51	14.97	15.01	78753
2023-08-25	14.99	15.11	14.84	15.02	50793
2023-08-28	15.02	15.20	14.78	14.84	69801
2023-08-29	14.94	15.09	14.78	14.82	72726
2023-08-30	14.82	14.96	14.75	14.84	77326
2023-08-31	14.78	14.82	14.67	14.73	88516
2023-09-01	14.77	14.88	14.39	14.46	72046
2023-09-05	14.25	14.25	13.70	13.74	121704
2023-09-06	13.70	13.99	13.57	13.99	155456
2023-09-07	13.86	13.86	13.45	13.77	196002
2023-09-08	13.99	13.99	13.68	13.82	193710
2023-09-11	13.83	13.97	13.51	13.52	131241
2023-09-12	13.43	13.49	13.30	13.42	89868
2023-09-13	13.42	13.69	13.42	13.61	52346
2023-09-14	13.71	13.78	13.59	13.60	80387
2023-09-15	13.68	13.76	13.26	13.37	160596
2023-09-18	13.41	13.42	13.18	13.24	63275
2023-09-19	13.21	13.32	13.14	13.21	93858
2023-09-20	13.68	13.68	13.23	13.34	243326
2023-09-21	13.30	13.32	12.79	12.79	133540
2023-09-22	12.92	13.10	12.82	13.02	141155
2023-09-25	12.89	12.90	12.57	12.64	170426
2023-09-26	12.58	12.70	12.50	12.54	87505
2023-09-27	12.56	12.58	12.35	12.53	84875
2023-09-28	12.51	12.65	12.40	12.40	87239
2023-09-29	12.58	12.70	12.55	12.60	109169
2023-10-02	12.58	12.65	12.17	12.18	109687
2023-10-03	12.04	12.17	11.79	11.82	71824
2023-10-04	11.94	12.04	11.70	12.01	126726
2023-10-05	11.95	11.95	11.59	11.59	89086
2023-10-06	11.50	11.99	11.44	11.92	181034
2023-10-09	11.90	12.02	11.62	11.80	49032
2023-10-10	11.85	12.10	11.80	12.07	97615
2023-10-11	12.07	12.32	11.99	12.06	94393
2023-10-12	12.04	12.04	11.55	11.61	105477
2023-10-13	11.60	11.60	11.44	11.53	54847
2023-10-16	11.50	11.67	11.44	11.49	145479
2023-10-17	11.38	11.84	11.38	11.59	147699
2023-10-18	11.50	11.70	11.22	11.28	182540
2023-10-19	11.24	11.51	11.21	11.31	100486
2023-10-20	11.26	11.31	11.04	11.05	143712
2023-10-23	11.10	11.10	10.82	10.92	149176
2023-10-24	10.89	11.36	10.89	11.11	112014
2023-10-25	11.17	11.35	11.05	11.21	94814
2023-10-26	11.16	11.42	11.16	11.39	72451
2023-10-27	11.50	11.50	11.10	11.13	137484
2023-10-30	11.16	11.53	11.08	11.32	121371
2023-10-31	11.32	11.41	11.13	11.25	112648
2023-11-01	11.26	11.69	11.16	11.59	228622
2023-11-02	11.60	11.61	11.39	11.54	140643
2023-11-03	11.62	11.88	11.62	11.82	178486
2023-11-06	11.73	11.93	11.67	11.73	157103
2023-11-07	11.84	12.34	11.77	12.10	355527
2023-11-08	12.20	12.31	11.91	12.10	304329
2023-11-09	12.06	12.27	11.80	11.80	213176
2023-11-10	11.84	11.84	11.58	11.74	98360
2023-11-13	11.66	11.69	11.49	11.59	123219
2023-11-14	11.79	12.09	11.72	11.96	138130
2023-11-15	11.81	11.95	11.57	11.59	184588
2023-11-16	11.52	11.73	11.47	11.48	192375
2023-11-17	11.59	11.68	11.49	11.58	136282
2023-11-20	11.80	12.14	11.80	11.98	380192
2023-11-21	12.06	12.26	12.00	11.81	149511
2023-11-22	12.15	12.16	11.95	11.95	183308
2023-11-24	12.00	12.19	12.00	12.11	114184
2023-11-27	12.10	12.10	11.80	11.80	90350
2023-11-28	11.87	12.17	11.87	12.08	97123
2023-11-29	12.08	12.32	12.01	12.18	436041
2023-11-30	12.15	12.38	11.97	12.25	5547508
2023-12-01	12.54	13.04	12.53	12.97	560455
2023-12-04	12.84	13.05	12.78	12.89	227189
2023-12-05	12.92	12.99	12.72	12.89	268892
2023-12-06	12.98	13.00	12.81	12.99	285294
2023-12-07	12.97	13.04	12.93	13.04	131472
2023-12-08	13.08	13.19	13.00	13.03	87751
2023-12-11	12.99	13.05	12.82	13.01	258420
2023-12-12	12.99	13.27	12.87	13.17	254691
2023-12-13	13.20	13.49	13.10	13.49	230438
2023-12-14	13.55	13.61	13.43	13.45	214899
2023-12-15	13.38	13.43	13.04	13.10	208067
2023-12-18	13.18	13.27	12.95	12.97	154979
2023-12-19	13.33	13.33	13.17	13.20	492678
2023-12-20	13.32	13.32	12.79	12.79	247492
2023-12-21	12.84	12.95	12.64	12.82	100987
2023-12-22	12.83	12.84	12.68	12.73	92102
2023-12-26	12.74	12.86	12.67	12.78	133881
2023-12-27	12.78	12.86	12.72	12.77	222996
2023-12-28	12.74	12.80	12.59	12.70	239742
2023-12-29	12.72	12.80	12.51	12.54	475512
2024-01-02	12.70	12.97	12.70	12.90	224183
2024-01-03	12.89	13.05	12.78	12.85	199852
2024-01-04	12.87	12.96	12.67	12.69	222973
2024-01-05	12.70	12.80	12.59	12.61	114280
2024-01-08	12.56	12.56	12.42	12.45	125034
2024-01-09	12.40	12.52	12.30	12.33	143322
2024-01-10	12.33	12.40	12.26	12.40	78037
2024-01-11	12.50	12.51	12.25	12.48	333610
2024-01-12	12.49	12.62	12.40	12.51	148690
2024-01-16	12.45	12.45	12.06	12.06	88228
2024-01-17	11.99	12.00	11.86	11.89	116041
2024-01-18	11.81	11.97	11.76	11.89	154270
2024-01-19	11.94	12.07	11.85	12.07	175546
2024-01-22	12.03	12.11	11.74	11.80	267932
2024-01-23	11.90	12.17	11.90	12.13	196028
2024-01-24	12.26	12.33	12.04	12.04	162692
2024-01-25	12.10	12.18	11.96	12.12	137724
2024-01-26	12.14	12.16	11.93	12.04	270623
2024-01-29	12.04	12.13	11.87	12.04	186635
2024-01-30	11.98	12.03	11.87	12.00	209131
2024-01-31	11.97	12.10	11.84	11.91	111453
2024-02-01	12.01	12.38	12.01	12.34	209701
2024-02-02	12.18	12.24	12.04	12.11	80699
2024-02-05	12.07	12.07	11.82	11.89	154095
2024-02-06	11.86	12.08	11.86	12.06	116177
2024-02-07	12.09	12.09	11.91	11.95	136687
2024-02-08	11.91	12.00	11.83	11.89	55754
2024-02-09	11.89	11.89	11.75	11.86	66417
2024-02-12	11.89	11.91	11.62	11.79	327543
2024-02-13	11.64	11.73	11.53	11.60	160010
2024-02-14	11.65	11.79	11.65	11.78	107888
2024-02-15	11.80	11.95	11.74	11.76	73696
2024-02-16	11.96	12.06	11.89	11.92	99876
2024-02-20	12.01	12.16	12.00	12.00	70763
2024-02-21	12.02	12.04	11.83	11.91	82750
2024-02-22	11.91	11.91	11.62	11.65	350042
2024-02-23	11.62	11.70	11.49	11.67	661599
2024-02-26	11.62	11.63	11.39	11.51	131210
2024-02-27	11.47	11.77	11.45	11.64	381666
2024-02-28	11.58	11.58	11.38	11.46	180635
2024-02-29	11.59	11.73	11.58	11.63	261656
2024-03-01	11.68	11.81	11.57	11.74	129085
2024-03-04	11.67	11.75	11.32	11.37	266617
2024-03-05	11.28	11.36	11.15	11.22	322709
2024-03-06	11.35	11.35	11.19	11.24	190452
2024-03-07	11.31	11.45	11.23	11.45	89795
2024-03-08	11.59	11.77	11.59	11.75	110415
2024-03-11	11.72	11.91	11.68	11.88	176285
2024-03-12	11.91	11.91	11.77	11.83	107476
2024-03-13	11.94	12.13	11.85	12.12	89035
2024-03-14	12.05	12.05	11.94	12.01	151688
2024-03-15	12.06	12.07	11.95	12.03	83713
2024-03-18	12.01	12.07	11.93	11.98	96791
2024-03-19	11.97	12.08	11.87	12.00	177616
2024-03-20	11.89	12.09	11.83	12.04	88131
2024-03-21	12.08	12.08	11.94	11.96	149982
2024-03-22	11.93	11.96	11.82	11.86	195892
2024-03-25	11.81	11.91	11.78	11.79	154078
2024-03-26	11.88	11.90	11.80	11.81	120927
2024-03-27	11.87	11.95	11.84	11.84	168249
2024-03-28	11.81	11.99	11.81	11.99	103527
2024-04-01	11.94	12.04	11.84	12.04	165337
2024-04-02	11.97	12.01	11.80	11.80	170858
2024-04-03	11.96	12.29	11.96	12.14	129873
2024-04-04	12.28	12.48	12.28	12.28	114240
2024-04-05	12.32	12.32	12.09	12.22	118217
2024-04-08	12.22	12.39	12.22	12.25	66388
2024-04-09	12.34	12.40	12.25	12.35	81618
2024-04-10	12.16	12.31	12.03	12.22	204763
2024-04-11	12.22	12.79	12.22	12.75	224034
2024-04-12	12.67	12.75	12.20	12.27	172581
2024-04-15	12.22	12.42	11.87	11.87	152880
2024-04-16	11.80	11.82	11.62	11.71	181002
2024-04-17	11.78	11.89	11.61	11.63	281718
2024-04-18	11.63	11.99	11.63	11.89	166942
2024-04-19	11.83	11.99	11.83	11.93	92257
2024-04-22	11.99	12.06	11.93	11.83	137789
2024-04-23	11.68	11.97	11.60	11.90	128027
2024-04-24	11.90	11.98	11.86	11.94	70101
2024-04-25	11.82	12.11	11.82	12.03	69938
2024-04-26	12.05	12.27	12.05	12.20	72379
2024-04-29	12.24	12.53	12.23	12.51	60922
2024-04-30	12.49	12.49	12.10	12.10	126767
2024-05-01	12.09	12.47	12.07	12.22	56495
2024-05-02	12.34	12.57	12.20	12.45	143631
2024-05-03	12.53	12.80	12.53	12.78	55881
2024-05-06	12.82	12.95	12.78	12.83	63867
2024-05-07	12.77	12.87	12.56	12.76	50536
2024-05-08	12.64	12.82	12.64	12.71	73059
2024-05-09	12.64	13.00	12.64	12.80	148811
2024-05-10	12.86	12.98	12.60	12.61	88461
2024-05-13	12.51	12.91	12.51	12.79	86379
2024-05-14	12.81	12.95	12.76	12.94	96015
2024-05-15	12.97	13.18	12.91	13.15	97974
2024-05-16	13.14	13.42	13.07	13.38	102112
2024-05-17	13.46	13.59	13.39	13.51	116933
2024-05-20	13.47	13.69	13.44	13.66	76736
2024-05-21	13.65	13.74	13.48	13.71	57085
2024-05-22	13.74	13.74	13.26	13.28	85141
2024-05-23	13.02	13.20	12.88	13.03	128519
2024-05-24	13.05	13.11	12.87	12.87	67487
2024-05-28	12.99	13.02	12.81	12.81	135756
2024-05-29	12.73	12.73	12.30	12.32	145850
2024-05-30	12.25	12.40	12.23	12.30	59036
2024-05-31	12.27	12.52	12.27	12.51	105802
2024-06-03	12.59	12.62	12.48	12.57	74099
2024-06-04	12.47	12.69	12.43	12.63	205813
2024-06-05	12.65	12.67	12.49	12.54	36814
2024-06-06	12.51	12.57	12.44	12.52	29701
2024-06-07	12.50	12.50	12.07	12.08	27879
2024-06-10	12.01	12.15	12.01	12.03	54827
2024-06-11	12.05	12.05	11.60	12.00	106904
2024-06-12	12.10	12.22	12.02	12.04	57242
2024-06-13	12.01	12.18	11.94	11.96	35257
2024-06-14	11.89	11.95	11.68	11.68	52644
2024-06-17	11.69	11.77	11.64	11.70	39073
2024-06-18	11.72	11.93	11.65	11.65	76158
2024-06-20	11.74	11.74	11.50	11.53	46164
2024-06-21	11.52	11.63	11.50	11.53	78271
2024-06-24	11.55	11.64	11.24	11.27	64220
2024-06-25	11.28	11.31	11.20	11.28	55922
2024-06-26	11.32	11.42	11.25	11.37	155350
2024-06-27	11.37	11.44	11.26	11.41	98362
2024-06-28	11.42	11.55	11.32	11.38	127038
2024-07-01	11.21	11.38	11.08	11.15	93566
2024-07-02	11.06	11.15	11.02	11.15	61123
2024-07-03	11.15	11.44	11.15	11.25	55167
2024-07-05	11.25	11.34	11.06	11.08	104889
2024-07-08	11.16	11.70	11.15	11.58	549576
2024-07-09	11.57	11.66	11.51	11.56	222402
2024-07-10	11.56	12.14	11.56	12.10	235384
2024-07-11	12.25	12.41	12.00	12.16	152216
2024-07-12	12.20	12.30	12.13	12.24	43367
2024-07-15	12.20	12.52	12.03	12.33	63773
2024-07-16	12.36	12.43	12.17	12.28	140155
2024-07-17	12.16	12.46	12.09	12.26	100657
2024-07-18	12.24	12.27	12.12	12.21	151905
2024-07-19	12.17	12.22	11.93	11.94	92316
2024-07-22	12.01	12.03	11.80	11.82	62172
2024-07-23	11.72	11.76	11.33	11.33	134313
2024-07-24	11.37	11.56	11.33	11.46	262224
2024-07-25	11.47	11.52	11.12	11.12	126244
2024-07-26	11.18	11.37	11.13	11.25	74510
2024-07-29	11.15	11.20	10.98	11.05	76023
2024-07-30	11.07	11.16	10.87	10.88	60715
2024-07-31	10.93	11.17	10.90	10.98	60518
2024-08-01	10.96	11.18	10.80	10.88	60151
2024-08-02	10.80	10.98	10.70	10.93	69470
2024-08-05	10.74	10.78	10.49	10.55	86761
2024-08-06	10.52	10.71	10.52	10.60	83638
2024-08-07	10.69	10.83	10.62	10.67	65265
2024-08-08	10.00	10.97	10.00	10.97	288936
2024-08-09	10.99	11.12	10.86	11.00	171797
2024-08-12	10.99	11.10	10.98	11.08	121291
2024-08-13	10.93	11.34	10.93	11.31	159873
2024-08-14	11.39	11.51	11.29	11.37	142393
2024-08-15	11.41	11.53	11.33	11.40	91332
2024-08-16	11.34	11.47	11.30	11.33	76568
2024-08-19	11.29	11.65	11.25	11.65	54808
2024-08-20	11.68	11.71	11.46	11.60	72615
2024-08-21	11.64	11.70	11.54	11.67	71394
2024-08-22	11.74	11.77	11.57	11.62	58883
2024-08-23	11.55	11.74	11.50	11.69	52924
2024-08-26	11.29	11.67	11.29	11.50	144676
2024-08-27	11.45	11.61	11.45	11.61	80549
2024-08-28	11.69	11.69	11.38	11.49	84106
2024-08-29	11.39	11.55	11.21	11.32	263178
2024-08-30	11.38	11.50	11.10	11.20	61024
2024-09-03	11.16	11.32	10.89	10.94	83752
2024-09-04	10.92	11.00	10.76	10.82	79995
2024-09-05	10.71	10.81	10.66	10.71	205358
2024-09-06	10.80	10.80	10.42	10.45	141198
2024-09-09	10.52	10.56	10.34	10.34	152852
2024-09-10	10.30	10.42	10.10	10.11	300247
2024-09-11	10.13	10.21	10.12	10.16	311225
2024-09-12	10.33	10.48	10.19	10.29	3102286
2024-09-13	10.39	10.61	10.39	10.51	476728
2024-09-16	10.59	10.78	10.55	10.70	394348
2024-09-17	10.62	10.66	10.34	10.37	129481
2024-09-18	10.30	10.47	10.25	10.33	64776
2024-09-19	10.42	10.50	10.30	10.42	82553
2024-09-20	10.34	10.34	10.03	10.22	211100
2024-09-23	10.35	10.56	10.35	10.51	443201
2024-09-24	10.72	10.88	10.72	10.77	200925
2024-09-25	10.88	11.00	10.80	10.95	386281
2024-09-26	11.29	11.61	11.28	11.59	288036
2024-09-27	11.67	11.73	11.59	11.67	238684
2024-09-30	11.77	11.82	11.61	11.63	206593
2024-10-01	11.62	11.70	11.53	11.65	182017
2024-10-02	11.62	11.63	11.28	11.33	68204
2024-10-03	11.20	11.20	11.00	11.08	101125
2024-10-04	11.00	11.24	11.00	11.18	95352
2024-10-07	11.18	11.19	11.07	11.10	46718
2024-10-08	11.03	11.06	10.89	10.94	245495
2024-10-09	10.98	11.17	10.98	11.16	81953
2024-10-10	11.10	11.36	11.09	11.29	144627
2024-10-11	11.24	11.40	11.21	11.23	92746
2024-10-14	11.16	11.35	11.14	11.35	118664
2024-10-15	11.24	11.29	11.10	11.10	269379
2024-10-16	11.05	11.35	11.05	11.35	172109
2024-10-17	11.23	11.23	11.09	11.15	205325
2024-10-18	11.09	11.35	11.06	11.25	93547
2024-10-21	11.14	11.42	11.14	11.36	78830
2024-10-22	11.34	11.64	11.31	11.55	245395
2024-10-23	11.55	11.69	11.53	11.64	107847
2024-10-24	11.61	11.64	11.57	11.64	110622
2024-10-25	11.61	11.63	11.42	11.47	101392
2024-10-28	11.51	11.63	11.51	11.55	74269
2024-10-29	11.47	11.57	11.33	11.34	128199
2024-10-30	11.32	11.32	11.01	11.02	199616
2024-10-31	11.10	11.10	10.82	10.85	123704
2024-11-01	10.95	10.95	10.72	10.84	86111
2024-11-04	11.10	11.35	11.10	11.23	117924
2024-11-05	11.26	11.26	11.06	11.08	131475
2024-11-06	10.82	11.10	10.79	11.00	170405
2024-11-07	11.25	11.53	11.25	11.35	186546
2024-11-08	11.26	11.27	10.99	11.13	71952
2024-11-11	11.01	11.01	10.83	10.88	87125
2024-11-12	10.69	10.80	10.65	10.74	133535
2024-11-13	10.69	10.93	10.68	10.83	128372
2024-11-14	10.96	10.99	10.78	10.80	124363
2024-11-15	10.77	10.85	10.74	10.82	104506
2024-11-18	10.91	11.08	10.86	11.01	121705
2024-11-19	10.91	11.07	10.91	10.92	98555
2024-11-20	11.00	11.03	10.89	10.94	90919
2024-11-21	10.94	11.12	10.89	10.82	92884
2024-11-22	10.84	10.96	10.78	10.91	91818
2024-11-25	11.03	11.20	11.01	11.05	138998
2024-11-26	11.11	11.35	11.10	11.13	237888
2024-11-27	11.11	11.35	11.11	11.32	185874
2024-11-29	11.33	11.60	11.33	11.46	84241
2024-12-02	11.38	11.47	11.29	11.36	241793
2024-12-03	11.43	11.54	11.33	11.51	606148
2024-12-04	11.51	11.60	11.39	11.45	185963
2024-12-05	11.43	11.58	11.41	11.53	83067
2024-12-06	11.55	11.59	11.39	11.45	59947
2024-12-09	11.46	11.71	11.46	11.64	287460
2024-12-10	11.66	11.73	11.61	11.63	135748
2024-12-11	11.70	11.83	11.60	11.73	120620
2024-12-12	11.79	11.80	11.67	11.72	125469
2024-12-13	11.87	11.96	11.74	11.78	344419
2024-12-16	11.71	11.75	11.43	11.45	337712
2024-12-17	11.48	11.56	11.34	11.35	728500
2024-12-18	11.43	11.97	11.32	11.59	749881
2024-12-19	11.61	11.78	11.57	11.62	205614
2024-12-20	11.73	11.82	11.62	11.67	153384
2024-12-23	11.58	11.63	11.48	11.60	126309
2024-12-24	11.54	11.63	11.52	11.56	42741
2024-12-26	11.53	11.67	11.53	11.58	49405
2024-12-27	11.50	11.59	11.47	11.50	56780
2024-12-30	11.38	11.46	11.06	11.31	142318
2024-12-31	11.24	11.36	11.15	11.33	87147
2025-01-02	11.35	11.45	11.32	11.41	160503
2025-01-03	11.39	11.44	11.21	11.22	134158
2025-01-06	11.21	11.44	11.19	11.40	207003
2025-01-07	11.44	11.69	11.44	11.56	150203
2025-01-08	11.42	11.64	11.42	11.51	94685
2025-01-10	11.42	11.72	11.25	11.61	314099
2025-01-13	11.47	11.76	11.47	11.65	257040
2025-01-14	11.66	11.76	11.58	11.71	93076
2025-01-15	11.75	11.82	11.55	11.56	126050
2025-01-16	11.55	11.57	11.41	11.56	108010
2025-01-17	11.56	11.69	11.47	11.66	277067
2025-01-21	11.69	11.86	11.65	11.86	115177
2025-01-22	11.88	11.97	11.83	11.86	85030
2025-01-23	11.86	11.97	11.78	11.94	108251
2025-01-24	11.95	12.08	11.91	12.03	116766
2025-01-27	11.96	12.03	11.79	11.87	77582
2025-01-28	11.80	11.87	11.70	11.86	107128
2025-01-29	11.84	11.98	11.80	11.95	113785
2025-01-30	12.05	12.14	11.97	12.11	127859
2025-01-31	12.06	12.26	12.02	12.14	141600
2025-02-03	11.98	12.02	11.86	11.94	117693
2025-02-04	11.97	12.22	11.79	12.18	105470
2025-02-05	12.25	12.41	12.03	12.41	112626
2025-02-06	12.48	12.67	12.48	12.64	111875
2025-02-07	12.65	12.65	12.49	12.57	46580
2025-02-10	12.60	12.69	12.52	12.52	63897
2025-02-11	12.63	12.78	12.56	12.78	156115
2025-02-12	12.74	12.92	12.74	12.89	105066
2025-02-13	12.84	12.98	12.73	12.95	131466
2025-02-14	13.00	13.08	13.00	13.01	112723
2025-02-18	12.98	12.98	12.60	12.65	171560
2025-02-19	12.65	12.81	12.57	12.79	185564
2025-02-20	12.75	13.07	12.75	13.02	116167
2025-02-21	13.08	13.14	12.92	12.95	66200
2025-02-24	12.99	13.04	12.89	12.98	170461
2025-02-25	13.14	13.14	12.99	13.08	209904
2025-02-26	13.30	13.93	13.23	13.80	1019449
2025-02-27	13.80	14.14	13.61	13.88	426814
2025-02-28	13.92	14.10	13.82	13.95	178924
2025-03-03	14.00	14.10	13.83	13.92	152317
2025-03-04	13.91	14.13	13.70	14.09	210647
2025-03-05	14.24	14.61	14.20	14.57	251185
2025-03-06	14.60	14.79	14.60	14.79	192478
2025-03-07	14.68	15.10	14.68	14.95	332938
2025-03-10	14.74	14.92	14.33	14.46	303812
2025-03-11	14.48	14.65	14.13	14.29	322691

Explore More About CCU

Coins representing dividend payouts and trends

CCU Dividend History

Discover Compania Cervecerias Unidas,'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

CCU Stock Split History

Discover Compania Cervecerias Unidas,'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

CCU Historical Prices

Explore Compania Cervecerias Unidas,'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics