Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Central Securities Corp (CET) Historical Prices: Free Download & Interactive Data Table 2025

CET Historical Prices

Summary

Key Stock Metrics

40.24

(April 9, 2025)

52-Week Low

52.42

(October 7, 2025)

52-Week High

52.42

(October 7, 2025)

All-Time High

51.10

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-22	17.76	17.76	17.68	17.68	12501
2009-12-23	17.75	17.84	17.69	17.74	30966
2009-12-24	17.86	17.95	17.79	17.95	14653
2009-12-28	17.95	18.04	17.92	18.00	34811
2009-12-29	18.02	18.02	18.00	18.02	12284
2009-12-30	17.98	17.99	17.82	17.96	20701
2009-12-31	17.96	18.08	17.88	17.98	39178
2010-01-04	18.05	18.25	17.92	18.18	38258
2010-01-05	18.17	18.17	18.10	18.15	30291
2010-01-06	18.14	18.22	18.07	18.16	26192
2010-01-07	17.77	18.23	17.77	18.18	29295
2010-01-08	18.15	18.25	18.05	18.18	24966
2010-01-11	18.21	18.34	18.18	18.34	33744
2010-01-12	18.19	18.28	18.12	18.12	63859
2010-01-13	18.15	18.34	18.11	18.28	19633
2010-01-14	18.27	18.40	18.26	18.35	16925
2010-01-15	18.30	18.42	18.16	18.26	39119
2010-01-19	18.21	18.48	18.21	18.47	21741
2010-01-20	18.33	18.40	18.18	18.33	34695
2010-01-21	18.32	18.45	18.05	18.07	24580
2010-01-22	18.12	18.12	17.84	17.84	22679
2010-01-25	17.96	17.97	17.76	17.79	18500
2010-01-26	17.80	17.84	17.78	17.81	16547
2010-01-27	17.83	17.83	17.50	17.80	21890
2010-01-28	17.73	17.80	17.55	17.55	10373
2010-01-29	17.68	17.75	17.45	17.55	25463
2010-02-01	17.60	17.76	17.60	17.65	26923
2010-02-02	17.77	17.94	17.76	17.89	33046
2010-02-03	17.79	17.90	17.79	17.89	14315
2010-02-04	17.87	17.87	17.43	17.43	18493
2010-02-05	17.45	17.46	17.19	17.39	33313
2010-02-08	17.38	17.59	17.38	17.42	21387
2010-02-09	17.55	17.63	17.46	17.63	18383
2010-02-10	17.55	17.75	17.50	17.73	20267
2010-02-11	17.70	17.90	17.70	17.90	2895
2010-02-12	17.74	17.88	17.66	17.87	25297
2010-02-16	18.06	18.13	17.94	18.13	22346
2010-02-17	18.10	18.16	17.95	18.09	25748
2010-02-18	17.99	18.19	17.99	18.11	12711
2010-02-19	18.15	18.31	18.12	18.30	21019
2010-02-22	18.28	18.32	18.19	18.30	17814
2010-02-23	18.27	18.34	18.10	18.15	26913
2010-02-24	18.15	18.35	18.15	18.35	11163
2010-02-25	18.17	18.22	17.96	18.20	9590
2010-02-26	18.23	18.35	18.23	18.35	9948
2010-03-01	18.46	18.54	18.46	18.54	16699
2010-03-02	18.64	18.83	18.54	18.68	11788
2010-03-03	18.73	18.78	18.70	18.70	3843
2010-03-04	18.70	18.73	18.65	18.68	7800
2010-03-05	18.70	18.89	18.70	18.89	7383
2010-03-08	18.82	18.95	18.82	18.93	29839
2010-03-09	18.84	18.98	18.81	18.98	13369
2010-03-10	18.96	19.10	18.94	19.05	10238
2010-03-11	19.05	19.05	18.99	19.05	2210
2010-03-12	19.05	19.22	19.05	19.05	5408
2010-03-15	18.95	19.25	18.95	19.23	19605
2010-03-16	19.29	19.47	19.29	19.47	14594
2010-03-17	19.62	19.67	19.55	19.62	15162
2010-03-18	19.63	19.68	19.59	19.61	10689
2010-03-19	19.59	19.59	19.29	19.36	30145
2010-03-22	19.19	19.56	19.19	19.51	11062
2010-03-23	19.50	19.68	19.45	19.68	26236
2010-03-24	19.66	19.68	19.53	19.53	22916
2010-03-25	19.67	19.80	19.63	19.63	6072
2010-03-26	19.50	19.75	19.50	19.75	24986
2010-03-29	19.74	19.85	19.70	19.78	25870
2010-03-30	19.78	19.78	19.70	19.75	18500
2010-03-31	19.72	19.79	19.62	19.79	14328
2010-04-01	19.81	19.90	19.75	19.81	27038
2010-04-05	19.82	19.98	19.81	19.98	3250
2010-04-06	19.85	20.13	19.85	20.11	13899
2010-04-07	20.16	20.16	19.97	20.03	7554
2010-04-08	20.00	20.15	19.91	20.15	24261
2010-04-09	20.24	20.38	20.17	20.23	12086
2010-04-12	20.13	20.20	20.12	20.17	13454
2010-04-13	20.08	20.30	20.08	20.30	11267
2010-04-14	20.31	20.53	20.27	20.49	27299
2010-04-15	20.50	20.57	20.45	20.45	25182
2010-04-16	20.37	20.46	20.20	20.20	5887
2010-04-19	20.15	20.27	20.15	20.27	19339
2010-04-20	20.40	20.64	20.38	20.49	8698
2010-04-21	20.44	20.57	20.44	20.50	4192
2010-04-22	20.45	20.55	20.37	20.55	7495
2010-04-23	20.47	20.77	20.47	20.75	9435
2010-04-26	20.88	20.93	20.83	20.87	24450
2010-04-27	20.75	20.90	20.51	20.60	19387
2010-04-28	20.67	20.78	20.58	20.77	6825
2010-04-29	20.83	21.00	20.83	21.00	5913
2010-04-30	20.94	20.94	20.83	20.88	8715
2010-05-03	20.81	20.86	20.69	20.82	17505
2010-05-04	20.67	20.67	20.14	20.15	24716
2010-05-05	20.14	20.49	19.72	19.85	42614
2010-05-06	19.84	20.43	18.67	19.76	48602
2010-05-07	19.79	19.79	18.80	19.06	26274
2010-05-10	19.80	20.20	19.77	20.16	31824
2010-05-11	20.07	20.24	19.96	20.18	24628
2010-05-12	20.20	20.54	20.18	20.50	44551
2010-05-13	20.50	20.50	20.18	20.36	8920
2010-05-14	20.12	20.12	19.89	19.92	15414
2010-05-17	19.87	20.05	19.55	19.88	28963
2010-05-18	19.95	20.01	19.57	19.60	8001
2010-05-19	19.48	19.57	19.24	19.39	19904
2010-05-20	19.01	19.01	18.23	18.65	36918
2010-05-21	18.38	19.00	18.38	18.84	24847
2010-05-24	18.79	19.12	18.79	18.94	22844
2010-05-25	18.59	18.95	18.38	18.95	29127
2010-05-26	19.03	19.23	18.99	19.00	11490
2010-05-27	19.20	19.49	19.20	19.49	10063
2010-05-28	19.46	19.48	19.33	19.41	4219
2010-06-01	19.24	19.33	19.10	19.21	7100
2010-06-02	19.21	19.52	19.21	19.52	4323
2010-06-03	19.52	19.58	19.45	19.55	10963
2010-06-04	19.36	19.37	18.87	18.90	10742
2010-06-07	18.95	19.00	18.55	18.55	23177
2010-06-08	18.55	18.63	18.48	18.63	19312
2010-06-09	18.74	18.90	18.66	18.67	14274
2010-06-10	18.86	19.20	18.86	19.20	6791
2010-06-11	19.16	19.20	19.05	19.17	12538
2010-06-14	19.37	19.45	19.04	19.17	18047
2010-06-15	19.24	19.51	19.24	19.51	20339
2010-06-16	19.29	19.50	19.29	19.43	14528
2010-06-17	19.50	19.50	19.36	19.44	6853
2010-06-18	19.45	19.50	19.45	19.48	14694
2010-06-21	19.55	19.74	19.43	19.45	15748
2010-06-22	19.37	19.46	19.10	19.10	9740
2010-06-23	18.93	18.97	18.64	18.96	6928
2010-06-24	18.86	18.92	18.69	18.72	30573
2010-06-25	18.74	18.87	18.67	18.86	11531
2010-06-28	18.86	18.95	18.77	18.94	11800
2010-06-29	18.79	18.79	18.35	18.43	17559
2010-06-30	18.48	18.51	18.31	18.37	9709
2010-07-01	18.35	18.35	18.09	18.20	22173
2010-07-02	18.11	18.22	18.11	18.12	6654
2010-07-06	18.25	18.41	18.01	18.08	36994
2010-07-07	18.19	18.50	18.17	18.42	41172
2010-07-08	18.52	18.64	18.42	18.55	19874
2010-07-09	18.53	18.73	18.53	18.73	13735
2010-07-12	18.67	18.83	18.45	18.62	55578
2010-07-13	18.78	19.02	18.71	18.96	46713
2010-07-14	18.85	18.88	18.78	18.81	11016
2010-07-15	18.72	18.84	18.70	18.80	21706
2010-07-16	18.66	18.82	18.36	18.37	21671
2010-07-19	18.39	18.45	18.32	18.44	19613
2010-07-20	18.39	18.53	18.28	18.53	47235
2010-07-21	18.58	18.59	18.37	18.40	16190
2010-07-22	18.58	18.76	18.58	18.71	43141
2010-07-23	18.72	18.84	18.64	18.84	26460
2010-07-26	18.92	19.14	18.92	19.10	23657
2010-07-27	19.12	19.39	19.04	19.19	23500
2010-07-28	19.18	19.18	18.98	19.00	15844
2010-07-29	19.12	19.12	18.90	18.93	12062
2010-07-30	18.85	18.98	18.73	18.98	13813
2010-08-02	19.13	19.28	19.13	19.20	46436
2010-08-03	19.14	19.20	19.09	19.13	17466
2010-08-04	19.08	19.24	19.08	19.20	15655
2010-08-05	19.25	19.25	19.12	19.14	12285
2010-08-06	19.03	19.17	18.97	19.07	12133
2010-08-09	19.17	19.20	19.10	19.17	42777
2010-08-10	19.02	19.11	18.93	19.05	37775
2010-08-11	18.80	18.83	18.55	18.55	13795
2010-08-12	18.49	18.52	18.36	18.51	13891
2010-08-13	18.50	18.56	18.46	18.51	11595
2010-08-16	18.40	18.58	18.33	18.33	19263
2010-08-17	18.44	18.69	18.44	18.67	17253
2010-08-18	18.58	18.76	18.53	18.70	14303
2010-08-19	18.61	18.61	18.40	18.48	8857
2010-08-20	18.38	18.49	18.33	18.49	17446
2010-08-23	18.54	18.64	18.40	18.40	27844
2010-08-24	18.22	18.23	17.98	18.18	32662
2010-08-25	18.03	18.23	17.98	18.21	39072
2010-08-26	18.28	18.42	18.14	18.19	22241
2010-08-27	18.10	18.52	18.09	18.46	19413
2010-08-30	18.49	18.55	18.34	18.34	33096
2010-08-31	18.25	18.49	18.23	18.32	21871
2010-09-01	18.40	18.71	18.40	18.62	89836
2010-09-02	18.65	18.70	18.58	18.65	48433
2010-09-03	18.80	18.91	18.77	18.87	20063
2010-09-07	18.82	18.83	18.68	18.68	59727
2010-09-08	18.72	18.81	18.71	18.72	25461
2010-09-09	18.79	18.92	18.75	18.79	14449
2010-09-10	18.78	18.96	18.78	18.95	18229
2010-09-13	19.09	19.10	18.97	19.06	32094
2010-09-14	19.04	19.16	19.04	19.15	38369
2010-09-15	19.08	19.19	18.99	19.19	42647
2010-09-16	19.13	19.15	19.10	19.15	16452
2010-09-17	19.15	19.19	19.07	19.15	28803
2010-09-20	19.25	19.48	19.22	19.43	39160
2010-09-21	19.38	19.51	19.11	19.45	36900
2010-09-22	19.44	19.50	19.40	19.49	43229
2010-09-23	19.42	19.50	19.24	19.38	18462
2010-09-24	19.52	19.69	19.50	19.69	31299
2010-09-27	19.70	19.80	19.65	19.70	15800
2010-09-28	19.70	19.88	19.64	19.88	12022
2010-09-29	19.79	19.93	19.74	19.88	39699
2010-09-30	19.94	19.99	19.66	19.88	33720
2010-10-01	19.90	19.95	19.81	19.91	46810
2010-10-04	19.84	19.90	19.73	19.77	31064
2010-10-05	19.85	20.15	19.85	20.15	16808
2010-10-06	20.04	20.15	20.03	20.08	32005
2010-10-07	20.04	20.17	20.01	20.10	33160
2010-10-08	20.10	20.30	20.08	20.30	13128
2010-10-11	20.35	20.50	20.30	20.40	29363
2010-10-12	20.37	20.50	20.21	20.43	12264
2010-10-13	20.50	20.64	20.50	20.56	20785
2010-10-14	20.55	20.64	20.50	20.54	8313
2010-10-15	20.46	20.62	20.38	20.54	20042
2010-10-18	20.49	20.65	20.45	20.63	34741
2010-10-19	20.45	20.57	20.25	20.27	59538
2010-10-20	20.34	20.62	20.33	20.62	7684
2010-10-21	20.60	20.74	20.49	20.49	14021
2010-10-22	20.49	20.70	20.49	20.68	22704
2010-10-25	20.68	20.80	20.68	20.70	12386
2010-10-26	20.74	20.79	20.58	20.68	15355
2010-10-27	20.67	20.67	20.45	20.60	13319
2010-10-28	20.55	20.62	20.52	20.61	3862
2010-10-29	20.53	20.76	20.53	20.72	10017
2010-11-01	20.67	20.91	20.65	20.76	30931
2010-11-02	20.86	21.11	20.83	21.11	24332
2010-11-03	21.19	21.19	20.93	21.12	30313
2010-11-04	21.33	21.49	21.29	21.46	20194
2010-11-05	21.50	21.50	21.41	21.47	18865
2010-11-08	21.43	21.60	21.41	21.51	48392
2010-11-09	20.99	20.99	20.70	20.71	43446
2010-11-10	20.84	21.03	20.67	20.97	82252
2010-11-11	20.95	21.04	20.83	21.02	57825
2010-11-12	20.95	20.99	20.69	20.79	23147
2010-11-15	20.76	20.89	20.75	20.83	36336
2010-11-16	20.76	20.76	20.46	20.46	17537
2010-11-17	20.64	20.76	20.42	20.62	34811
2010-11-18	20.91	20.97	20.82	20.95	9750
2010-11-19	20.90	20.95	20.80	20.95	5241
2010-11-22	21.02	21.02	20.83	20.95	24145
2010-11-23	20.74	20.74	20.30	20.62	27883
2010-11-24	20.71	21.11	20.71	21.09	23070
2010-11-26	20.95	21.00	20.89	20.92	4719
2010-11-29	20.82	21.00	20.73	21.00	33684
2010-11-30	20.86	21.02	20.85	20.93	36438
2010-12-01	21.11	21.25	21.11	21.15	57404
2010-12-02	21.06	21.43	21.04	21.32	14546
2010-12-03	21.30	21.41	21.12	21.26	16637
2010-12-06	21.20	21.41	21.15	21.30	18644
2010-12-07	21.40	21.44	21.26	21.26	16479
2010-12-08	21.25	21.32	21.15	21.21	35309
2010-12-09	21.20	21.24	21.16	21.24	8678
2010-12-10	21.29	21.38	21.25	21.37	16708
2010-12-13	21.45	21.45	21.40	21.40	15263
2010-12-14	21.40	21.50	21.34	21.40	14940
2010-12-15	21.42	21.44	21.38	21.41	13865
2010-12-16	21.36	21.49	21.33	21.45	16254
2010-12-17	21.52	21.62	21.43	21.51	14076
2010-12-20	21.59	21.59	21.42	21.43	10511
2010-12-21	21.27	21.79	21.27	21.69	32905
2010-12-22	21.80	21.90	21.70	21.89	10286
2010-12-23	21.78	21.89	21.51	21.85	31634
2010-12-27	21.73	21.86	21.68	21.86	8114
2010-12-28	21.80	21.87	21.75	21.87	11227
2010-12-29	21.83	21.96	21.83	21.95	13975
2010-12-30	21.89	21.99	21.89	21.95	11488
2010-12-31	22.04	22.04	21.82	21.97	16801
2011-01-03	21.98	22.18	21.97	22.09	31197
2011-01-04	22.04	22.06	21.84	21.88	12515
2011-01-05	21.65	22.05	21.65	22.03	9000
2011-01-06	22.10	22.10	21.98	22.00	8205
2011-01-07	22.07	22.10	21.83	21.94	20232
2011-01-10	21.80	22.07	21.80	22.04	42358
2011-01-11	22.09	22.23	22.05	22.20	16509
2011-01-12	22.37	22.42	22.19	22.24	30328
2011-01-13	22.16	22.44	22.16	22.40	33353
2011-01-14	22.40	22.51	22.40	22.51	3476
2011-01-18	22.54	22.74	22.48	22.68	16811
2011-01-19	22.58	22.65	22.45	22.45	21800
2011-01-20	22.48	22.48	22.29	22.43	25512
2011-01-21	22.41	22.50	22.41	22.42	17654
2011-01-24	22.41	22.49	22.17	22.48	15228
2011-01-25	22.31	22.45	22.20	22.36	27874
2011-01-26	22.30	22.50	22.25	22.44	16112
2011-01-27	22.40	22.46	22.25	22.31	37501
2011-01-28	22.30	22.30	22.10	22.10	36563
2011-01-31	22.14	22.35	22.08	22.26	16978
2011-02-01	22.38	22.75	22.38	22.63	16685
2011-02-02	22.70	22.73	22.29	22.63	37034
2011-02-03	22.50	22.80	22.50	22.75	13547
2011-02-04	22.75	22.80	22.70	22.77	19272
2011-02-07	22.82	23.06	22.77	23.04	38875
2011-02-08	23.05	23.06	23.00	23.00	60065
2011-02-09	22.90	23.06	22.78	23.06	42826
2011-02-10	22.91	23.04	22.90	23.04	5000
2011-02-11	23.05	23.33	23.05	23.33	21336
2011-02-14	23.37	23.45	23.24	23.40	18804
2011-02-15	23.45	23.51	23.31	23.51	17948
2011-02-16	23.48	23.66	23.45	23.52	27065
2011-02-17	23.46	23.86	23.46	23.62	10017
2011-02-18	23.60	23.80	23.56	23.71	17625
2011-02-22	23.67	23.67	23.18	23.18	10826
2011-02-23	23.21	23.38	22.90	22.90	31576
2011-02-24	22.98	23.23	22.90	22.91	14751
2011-02-25	23.15	23.39	23.01	23.35	15815
2011-02-28	23.49	23.50	23.34	23.34	16796
2011-03-01	23.36	23.40	23.20	23.31	12564
2011-03-02	23.30	23.38	23.17	23.38	7076
2011-03-03	23.41	23.68	23.40	23.68	10318
2011-03-04	23.70	23.70	23.16	23.39	36703
2011-03-07	23.52	23.68	23.31	23.40	43273
2011-03-08	23.27	23.50	23.27	23.48	31867
2011-03-09	23.51	23.62	23.45	23.52	12131
2011-03-10	23.50	23.52	23.10	23.29	33668
2011-03-11	23.27	23.40	23.18	23.35	10090
2011-03-14	23.30	23.30	22.78	23.10	25526
2011-03-15	22.20	22.97	22.20	22.97	16237
2011-03-16	22.93	22.93	22.38	22.38	43745
2011-03-17	22.54	22.71	22.51	22.55	13614
2011-03-18	22.72	22.83	22.64	22.73	14635
2011-03-21	22.84	23.16	22.84	23.05	23824
2011-03-22	23.17	23.20	23.04	23.14	9468
2011-03-23	23.04	23.17	22.80	23.07	25565
2011-03-24	23.10	23.19	22.95	23.04	20229
2011-03-25	23.06	23.20	23.05	23.06	14480
2011-03-28	23.06	23.16	23.06	23.07	14675
2011-03-29	22.92	23.42	22.91	23.33	24118
2011-03-30	23.35	23.48	23.35	23.44	11733
2011-03-31	23.38	23.58	23.38	23.43	19383
2011-04-01	23.48	23.70	23.48	23.60	12514
2011-04-04	23.75	23.75	23.61	23.64	6999
2011-04-05	23.67	23.94	23.67	23.75	12912
2011-04-06	23.90	23.90	23.35	23.56	44964
2011-04-07	23.40	23.65	23.36	23.51	38394
2011-04-08	23.52	23.57	23.32	23.39	18840
2011-04-11	23.37	23.46	23.24	23.27	24853
2011-04-12	23.22	23.23	23.00	23.09	9382
2011-04-13	23.18	23.22	23.04	23.16	18877
2011-04-14	23.14	23.26	23.01	23.22	9292
2011-04-15	23.24	23.47	23.08	23.36	18595
2011-04-18	23.24	23.24	23.00	23.03	8204
2011-04-19	23.12	23.17	23.05	23.10	5300
2011-04-20	23.15	23.45	23.15	23.35	48441
2011-04-21	23.44	23.62	23.44	23.55	20214
2011-04-25	23.48	23.51	23.38	23.49	20569
2011-04-26	23.48	23.81	23.42	23.68	29004
2011-04-27	23.67	23.80	23.60	23.75	14820
2011-04-28	23.80	23.98	23.75	23.88	34941
2011-04-29	23.90	24.19	23.76	24.19	25215
2011-05-02	24.24	24.24	24.10	24.14	26552
2011-05-03	24.15	24.15	23.93	24.00	22192
2011-05-04	24.03	24.12	23.87	24.05	13514
2011-05-05	23.98	24.36	23.96	23.96	96540
2011-05-06	24.23	24.53	24.00	24.19	57326
2011-05-09	24.24	24.40	24.25	24.33	22844
2011-05-10	24.45	24.68	24.37	24.45	27035
2011-05-11	24.53	24.56	24.14	24.24	37942
2011-05-12	24.23	24.39	24.06	24.25	32203
2011-05-13	24.27	24.40	24.12	24.12	47360
2011-05-16	24.22	24.22	23.86	23.90	48829
2011-05-17	23.90	23.90	23.57	23.80	13597
2011-05-18	23.82	24.07	23.80	23.97	31354
2011-05-19	24.05	24.18	23.96	24.02	14937
2011-05-20	24.10	24.34	24.01	24.18	59557
2011-05-23	24.08	24.12	23.78	24.05	42296
2011-05-24	24.20	24.39	23.88	23.89	50778
2011-05-25	23.95	24.20	23.86	24.09	35886
2011-05-26	24.18	24.48	24.13	24.34	21046
2011-05-27	24.48	24.58	24.38	24.58	30900
2011-05-31	24.82	24.82	24.50	24.76	28262
2011-06-01	24.70	24.75	24.44	24.45	31963
2011-06-02	24.55	24.64	24.46	24.55	12478
2011-06-03	24.44	24.44	24.25	24.35	14414
2011-06-06	24.20	24.39	23.97	23.97	14397
2011-06-07	24.20	24.29	24.04	24.09	20610
2011-06-08	23.93	23.93	23.80	23.81	11497
2011-06-09	23.76	23.95	23.70	23.93	9914
2011-06-10	23.85	23.88	23.55	23.72	17943
2011-06-13	23.64	23.85	23.43	23.43	14796
2011-06-14	23.83	23.90	23.70	23.89	10220
2011-06-15	23.81	23.82	23.50	23.68	15851
2011-06-16	23.74	23.75	23.55	23.56	5386
2011-06-17	23.71	23.71	23.50	23.57	5898
2011-06-20	23.66	23.68	23.50	23.50	5215
2011-06-21	23.54	23.64	23.50	23.54	14441
2011-06-22	23.54	23.81	23.50	23.51	13519
2011-06-23	23.60	23.60	23.07	23.24	25785
2011-06-24	23.30	23.36	23.01	23.12	8962
2011-06-27	23.22	23.67	23.15	23.47	14981
2011-06-28	23.46	23.84	23.46	23.52	17335
2011-06-29	23.63	24.00	23.58	23.67	21948
2011-06-30	23.83	23.99	23.78	23.88	13848
2011-07-01	23.91	24.21	23.91	24.14	32272
2011-07-05	24.26	24.27	24.10	24.27	7812
2011-07-06	24.27	24.27	24.11	24.24	22051
2011-07-07	24.30	24.50	24.30	24.49	14720
2011-07-08	24.39	24.39	23.97	24.24	12817
2011-07-11	23.92	24.11	23.76	24.01	29709
2011-07-12	23.85	23.97	23.73	23.73	28556
2011-07-13	23.78	24.07	23.69	23.79	18294
2011-07-14	23.84	23.96	23.51	23.64	21880
2011-07-15	23.65	24.02	23.63	24.02	19473
2011-07-18	23.82	23.82	23.38	23.64	20226
2011-07-19	23.59	23.94	23.59	23.91	32491
2011-07-20	23.84	23.89	23.70	23.89	16642
2011-07-21	23.92	24.12	23.88	24.00	20586
2011-07-22	24.10	24.11	24.02	24.07	6355
2011-07-25	24.00	24.04	23.79	23.91	13773
2011-07-26	23.82	23.82	23.62	23.78	17682
2011-07-27	23.56	23.94	23.22	23.45	9729
2011-07-28	23.43	23.44	23.00	23.29	12894
2011-07-29	23.22	23.77	22.92	23.48	11200
2011-08-01	23.35	23.69	22.77	22.92	33885
2011-08-02	22.94	22.95	22.56	22.61	24014
2011-08-03	22.51	22.69	21.88	22.44	27950
2011-08-04	22.30	22.43	21.86	21.90	39174
2011-08-05	22.04	22.27	21.25	21.43	48717
2011-08-08	21.13	21.13	19.85	19.85	82639
2011-08-09	19.72	20.72	19.58	20.44	42750
2011-08-10	20.25	20.34	20.02	20.02	23007
2011-08-11	20.18	20.71	20.18	20.55	31938
2011-08-12	20.60	21.12	20.60	20.79	8295
2011-08-15	21.04	21.53	21.04	21.51	16282
2011-08-16	21.33	21.54	20.99	21.44	8595
2011-08-17	21.38	21.64	21.28	21.38	17504
2011-08-18	21.11	21.11	20.48	20.59	10940
2011-08-19	20.25	20.88	20.25	20.35	13617
2011-08-22	20.88	20.88	20.11	20.11	17548
2011-08-23	20.15	20.80	20.01	20.66	43695
2011-08-24	20.72	20.87	20.29	20.63	23712
2011-08-25	20.72	20.95	20.20	20.21	9719
2011-08-26	20.15	20.63	19.91	20.54	38459
2011-08-29	20.99	21.12	20.78	21.12	37776
2011-08-30	20.83	21.20	20.83	21.19	6916
2011-08-31	21.23	21.53	21.13	21.14	7148
2011-09-01	21.26	21.32	20.97	21.02	13705
2011-09-02	20.70	20.90	20.47	20.53	20410
2011-09-06	20.29	20.29	19.92	20.19	28300
2011-09-07	20.38	20.60	20.23	20.60	43365
2011-09-08	20.44	20.50	20.08	20.38	13175
2011-09-09	20.23	20.30	19.98	20.25	10059
2011-09-12	19.91	20.34	19.91	20.34	15072
2011-09-13	20.20	20.58	20.20	20.50	11609
2011-09-14	20.55	20.92	20.46	20.84	13245
2011-09-15	20.96	21.00	20.77	20.94	11730
2011-09-16	21.14	21.14	20.83	20.94	8610
2011-09-19	20.60	20.84	20.51	20.72	15564
2011-09-20	20.75	21.03	20.66	20.75	30332
2011-09-21	20.66	20.82	20.52	20.52	10870
2011-09-22	19.89	20.16	19.78	19.91	27725
2011-09-23	19.98	20.07	19.78	19.99	14570
2011-09-26	20.11	20.34	19.94	20.25	6661
2011-09-27	20.69	20.90	20.51	20.51	19146
2011-09-28	20.74	20.74	19.97	19.97	7065
2011-09-29	20.24	20.30	19.85	20.04	21186
2011-09-30	19.94	20.05	19.71	19.71	6841
2011-10-03	19.82	19.82	19.01	19.01	89839
2011-10-04	18.89	19.02	18.52	18.96	23090
2011-10-05	19.06	19.44	19.06	19.43	5820
2011-10-06	19.28	19.92	19.28	19.73	14348
2011-10-07	19.87	20.02	19.50	19.64	5162
2011-10-10	19.95	20.28	19.95	20.28	8382
2011-10-11	20.06	20.39	20.06	20.39	6183
2011-10-12	20.50	20.90	20.50	20.80	13772
2011-10-13	20.51	20.69	20.44	20.69	5065
2011-10-14	20.90	21.17	20.81	21.00	5280
2011-10-17	20.94	20.99	20.58	20.63	7190
2011-10-18	20.50	21.28	20.50	21.21	25733
2011-10-19	21.36	21.36	20.90	20.90	13558
2011-10-20	20.97	21.19	20.83	21.09	16789
2011-10-21	21.28	21.42	21.28	21.42	4255
2011-10-24	21.38	21.87	21.38	21.75	16289
2011-10-25	21.55	21.56	21.37	21.37	6385
2011-10-26	21.65	21.75	21.34	21.50	11801
2011-10-27	21.77	22.25	21.77	22.00	30378
2011-10-28	22.04	22.15	21.69	22.15	30058
2011-10-31	21.79	21.98	21.72	21.82	14597
2011-11-01	21.30	21.50	21.03	21.06	10158
2011-11-02	21.47	21.76	21.38	21.49	27726
2011-11-03	21.64	21.87	21.51	21.82	16686
2011-11-04	21.77	21.85	21.55	21.67	3835
2011-11-07	21.68	21.91	21.68	21.77	18668
2011-11-08	21.98	22.30	21.75	22.09	15920
2011-11-09	21.32	21.40	20.63	20.63	19698
2011-11-10	21.02	21.02	20.66	20.98	13280
2011-11-11	21.13	21.34	21.10	21.33	10955
2011-11-14	21.17	21.25	20.91	20.99	29595
2011-11-15	20.95	21.10	20.85	21.09	13048
2011-11-16	21.15	21.15	21.00	21.00	2378
2011-11-17	20.80	20.99	20.66	20.66	7065
2011-11-18	20.60	20.80	20.57	20.59	12183
2011-11-21	20.50	20.50	20.11	20.25	21634
2011-11-22	20.15	20.30	20.02	20.16	21410
2011-11-23	20.00	20.02	19.58	19.72	25157
2011-11-25	19.77	19.85	19.69	19.70	22808
2011-11-28	19.99	20.40	19.96	20.15	18243
2011-11-29	20.10	20.37	19.96	20.17	9020
2011-11-30	20.77	20.77	20.50	20.74	20819
2011-12-01	20.62	20.90	20.50	20.72	9260
2011-12-02	21.05	21.05	20.70	20.71	7756
2011-12-05	20.91	20.98	20.65	20.65	18016
2011-12-06	20.68	20.68	20.60	20.65	23916
2011-12-07	20.55	20.83	20.55	20.80	9004
2011-12-08	20.84	20.84	20.05	20.05	11130
2011-12-09	20.23	20.62	20.21	20.40	9296
2011-12-12	20.35	20.50	20.04	20.24	18747
2011-12-13	20.33	20.45	20.10	20.20	13760
2011-12-14	20.09	20.31	19.90	20.10	17977
2011-12-15	20.16	20.45	19.92	20.05	24116
2011-12-16	20.24	20.25	20.19	20.25	8850
2011-12-19	20.21	20.38	20.05	20.14	5744
2011-12-20	20.13	20.34	20.13	20.25	18331
2011-12-21	20.40	20.40	20.20	20.32	10649
2011-12-22	20.24	20.39	20.24	20.33	31687
2011-12-23	20.31	20.62	20.31	20.61	79501
2011-12-27	20.46	20.69	20.36	20.57	23295
2011-12-28	20.68	20.68	20.21	20.38	9533
2011-12-29	20.20	20.43	20.20	20.39	39081
2011-12-30	20.33	20.48	20.33	20.46	9586
2012-01-03	20.70	20.94	20.67	20.75	13196
2012-01-04	20.80	20.80	20.40	20.59	9661
2012-01-05	20.37	20.69	20.37	20.58	15964
2012-01-06	20.60	20.73	20.53	20.66	43352
2012-01-09	20.70	20.78	20.61	20.73	28559
2012-01-10	20.89	21.00	20.69	20.86	38427
2012-01-11	20.94	20.97	20.81	20.92	9751
2012-01-12	20.88	20.94	20.76	20.93	19238
2012-01-13	20.85	20.85	20.72	20.80	12061
2012-01-17	20.96	21.05	20.85	20.85	17714
2012-01-18	20.95	21.13	20.75	21.05	22400
2012-01-19	21.11	21.19	21.07	21.12	13775
2012-01-20	21.15	21.19	21.02	21.13	10548
2012-01-23	21.16	21.33	21.16	21.30	21271
2012-01-24	21.30	21.42	21.24	21.40	10595
2012-01-25	21.31	21.58	21.28	21.58	9180
2012-01-26	21.53	21.67	21.39	21.39	16041
2012-01-27	21.44	21.61	21.30	21.59	38876
2012-01-30	21.41	21.61	21.41	21.60	21771
2012-01-31	21.60	21.81	21.44	21.46	14806
2012-02-01	21.45	21.73	21.45	21.59	25008
2012-02-02	21.62	21.70	21.35	21.68	10937
2012-02-03	21.78	21.95	21.78	21.90	15097
2012-02-06	21.85	21.99	21.80	21.82	7398
2012-02-07	21.91	21.91	21.80	21.80	7716
2012-02-08	21.93	21.99	21.84	21.95	12825
2012-02-09	21.99	22.12	21.77	22.10	10742
2012-02-10	21.95	22.02	21.90	21.93	31225
2012-02-13	22.15	22.15	21.94	21.98	13975
2012-02-14	21.90	21.96	21.79	21.83	18512
2012-02-15	21.92	22.02	21.85	21.92	3666
2012-02-16	21.90	22.04	21.65	22.00	17451
2012-02-17	22.14	22.14	22.00	22.06	6621
2012-02-21	22.00	22.22	22.00	22.06	7993
2012-02-22	22.00	22.05	21.94	22.00	12853
2012-02-23	21.89	22.00	21.89	21.97	12146
2012-02-24	21.93	22.02	21.81	21.97	15067
2012-02-27	21.95	22.02	21.85	22.00	26744
2012-02-28	21.87	22.09	21.86	22.08	6453
2012-02-29	22.00	22.00	21.92	21.98	4171
2012-03-01	21.98	22.26	21.92	21.98	20176
2012-03-02	22.00	22.05	21.92	21.95	6923
2012-03-05	21.92	21.92	21.71	21.80	14645
2012-03-06	21.65	21.65	21.48	21.54	4175
2012-03-07	21.46	21.71	21.46	21.59	7589
2012-03-08	21.63	21.76	21.53	21.76	7117
2012-03-09	21.76	22.00	21.76	21.89	8422
2012-03-12	21.81	21.86	21.74	21.81	9121
2012-03-13	21.80	22.03	21.68	22.00	22383
2012-03-14	21.92	22.00	21.92	21.98	9107
2012-03-15	21.90	22.13	21.90	21.97	16549
2012-03-16	22.08	22.11	21.91	21.98	3432
2012-03-19	22.00	22.07	21.95	21.96	12741
2012-03-20	21.98	22.08	21.81	21.90	14418
2012-03-21	21.95	21.95	21.80	21.88	12426
2012-03-22	21.80	21.83	21.71	21.77	8013
2012-03-23	21.75	21.88	21.75	21.85	10013
2012-03-26	21.91	22.06	21.91	22.00	27661
2012-03-27	21.92	22.10	21.92	22.00	17709
2012-03-28	22.00	22.10	21.69	21.95	14872
2012-03-29	21.90	22.06	21.79	22.03	19781
2012-03-30	21.99	22.12	21.99	22.12	10056
2012-04-02	22.01	22.27	22.01	22.21	12768
2012-04-03	22.18	22.23	22.00	22.20	17586
2012-04-04	21.96	22.06	21.78	21.92	15566
2012-04-05	21.81	22.06	21.78	21.92	6345
2012-04-09	21.80	21.83	21.69	21.69	16110
2012-04-10	21.81	21.82	21.36	21.36	15383
2012-04-11	21.52	21.70	21.40	21.40	7321
2012-04-12	21.39	21.65	21.35	21.61	11812
2012-04-13	21.43	21.60	21.35	21.47	12615
2012-04-16	21.42	21.43	21.14	21.43	13145
2012-04-17	21.43	21.59	21.36	21.56	17579
2012-04-18	21.44	21.61	21.41	21.60	16949
2012-04-19	21.51	21.57	21.44	21.44	3862
2012-04-20	21.56	21.59	21.48	21.56	11912
2012-04-23	21.45	21.46	21.23	21.44	21682
2012-04-24	21.55	21.70	21.46	21.61	43803
2012-04-25	21.90	21.94	21.75	21.82	37109
2012-04-26	21.87	22.00	21.75	21.96	18125
2012-04-27	22.00	22.03	21.92	22.00	20967
2012-04-30	22.00	22.00	21.83	21.83	9853
2012-05-01	22.05	22.05	21.82	21.96	21989
2012-05-02	21.88	21.99	21.75	21.89	17307
2012-05-03	21.98	22.00	21.88	21.88	25736
2012-05-04	21.93	21.93	21.66	21.70	24882
2012-05-07	21.59	21.59	21.32	21.32	23778
2012-05-08	21.19	21.43	21.18	21.41	21644
2012-05-09	21.27	21.44	21.20	21.33	10300
2012-05-10	21.48	21.57	21.30	21.53	5821
2012-05-11	21.48	21.53	21.38	21.46	9109
2012-05-14	21.38	21.38	21.00	21.14	36457
2012-05-15	21.23	21.23	21.00	21.00	23618
2012-05-16	21.02	21.15	20.77	20.79	17322
2012-05-17	20.88	20.93	20.61	20.61	20472
2012-05-18	20.74	20.74	20.22	20.29	30566
2012-05-21	20.45	20.45	20.24	20.38	24106
2012-05-22	20.32	20.32	20.27	20.27	28199
2012-05-23	20.25	20.46	20.10	20.44	28313
2012-05-24	20.50	20.50	20.16	20.35	22258
2012-05-25	20.18	20.35	20.18	20.35	1057
2012-05-29	20.42	20.50	20.42	20.49	10010
2012-05-30	20.49	20.49	20.35	20.35	7015
2012-05-31	20.23	20.30	20.19	20.19	19305
2012-06-01	19.97	20.06	19.87	19.89	15287
2012-06-04	19.69	19.90	19.60	19.90	29996
2012-06-05	19.83	19.92	19.73	19.86	8796
2012-06-06	19.99	20.13	19.98	20.03	22673
2012-06-07	20.13	20.29	19.97	20.09	38320
2012-06-08	19.95	20.06	19.80	20.06	16840
2012-06-11	20.08	20.10	19.86	19.92	14663
2012-06-12	19.92	20.00	19.86	19.99	14014
2012-06-13	19.95	20.07	19.83	19.83	3355
2012-06-14	19.91	19.97	19.83	19.97	7188
2012-06-15	20.00	20.05	19.91	19.96	7961
2012-06-18	19.87	20.05	19.85	20.04	9215
2012-06-19	20.03	20.20	20.03	20.12	16367
2012-06-20	20.14	20.19	20.04	20.07	7932
2012-06-21	20.10	20.18	19.82	19.82	14485
2012-06-22	19.81	19.93	19.80	19.93	16004
2012-06-25	19.89	19.89	19.64	19.71	13602
2012-06-26	19.80	19.87	19.73	19.73	13159
2012-06-27	19.90	20.12	19.77	20.11	23887
2012-06-28	19.98	20.07	19.80	19.91	11869
2012-06-29	20.24	20.34	20.16	20.28	7707
2012-07-02	20.22	20.30	20.00	20.30	15500
2012-07-03	20.18	20.34	20.12	20.25	18487
2012-07-05	20.18	20.36	20.12	20.18	18770
2012-07-06	20.13	20.13	19.94	20.01	18376
2012-07-09	19.86	20.03	19.86	19.92	14382
2012-07-10	19.98	20.06	19.89	19.89	12808
2012-07-11	19.91	19.94	19.70	19.70	5095
2012-07-12	19.65	19.77	19.51	19.75	8852
2012-07-13	19.68	19.94	19.66	19.92	22042
2012-07-16	19.86	19.88	19.73	19.78	13296
2012-07-17	19.75	19.87	19.73	19.87	9831
2012-07-18	19.90	19.96	19.84	19.94	15379
2012-07-19	19.93	19.97	19.92	19.95	47911
2012-07-20	19.86	19.90	19.86	19.90	5102
2012-07-23	19.71	19.75	19.59	19.73	8676
2012-07-24	19.64	19.64	19.46	19.47	13286
2012-07-25	19.42	19.62	19.42	19.50	11421
2012-07-26	19.64	19.79	19.64	19.66	15207
2012-07-27	19.76	20.00	19.76	20.00	30441
2012-07-30	20.04	20.08	19.90	19.96	31860
2012-07-31	19.86	19.95	19.80	19.83	16564
2012-08-01	19.94	19.94	19.83	19.85	14954
2012-08-02	19.84	19.85	19.53	19.67	13111
2012-08-03	19.90	20.00	19.84	19.95	18495
2012-08-06	19.96	20.06	19.96	20.06	34066
2012-08-07	20.01	20.19	20.01	20.19	35556
2012-08-08	20.01	20.25	20.01	20.11	9627
2012-08-09	20.12	20.24	20.11	20.21	4610
2012-08-10	20.08	20.22	20.08	20.22	11485
2012-08-13	20.31	20.31	20.11	20.18	16658
2012-08-14	20.22	20.24	20.20	20.22	10644
2012-08-15	20.24	20.24	20.14	20.17	22790
2012-08-16	20.13	20.29	20.13	20.29	23852
2012-08-17	20.23	20.27	20.19	20.25	16231
2012-08-20	20.13	20.25	20.08	20.21	13894
2012-08-21	20.25	20.28	20.15	20.17	15798
2012-08-22	20.13	20.15	20.06	20.10	13274
2012-08-23	20.08	20.10	20.02	20.07	19909
2012-08-24	20.04	20.08	19.94	20.05	19159
2012-08-27	20.13	20.13	20.06	20.12	13260
2012-08-28	19.98	20.07	19.98	20.05	10402
2012-08-29	19.98	20.07	19.98	20.05	9713
2012-08-30	20.05	20.05	19.96	19.96	10576
2012-08-31	19.99	20.10	19.99	20.09	16109
2012-09-04	20.06	20.06	19.97	20.04	14684
2012-09-05	20.07	20.08	20.00	20.02	7181
2012-09-06	20.10	20.24	20.10	20.18	17219
2012-09-07	20.20	20.28	20.20	20.27	14824
2012-09-10	20.29	20.31	20.06	20.25	23773
2012-09-11	20.25	20.33	20.23	20.26	17016
2012-09-12	20.22	20.33	20.22	20.33	25969
2012-09-13	20.30	20.46	20.30	20.45	33775
2012-09-14	20.46	20.63	20.46	20.53	17125
2012-09-17	20.50	20.56	20.48	20.52	15183
2012-09-18	20.41	20.52	20.41	20.47	14436
2012-09-19	20.38	20.51	20.35	20.51	13551
2012-09-20	20.40	20.48	20.36	20.47	11776
2012-09-21	20.48	20.56	20.48	20.56	8375
2012-09-24	20.56	20.56	20.32	20.39	20320
2012-09-25	20.35	20.42	20.24	20.24	27749
2012-09-26	20.26	20.26	20.02	20.02	34293
2012-09-27	20.12	20.30	20.08	20.28	21352
2012-09-28	20.15	20.21	20.07	20.17	11163
2012-10-01	20.20	20.25	20.15	20.15	15297
2012-10-02	20.15	20.17	20.01	20.11	17136
2012-10-03	20.06	20.18	20.06	20.13	20013
2012-10-04	20.16	20.22	20.15	20.20	13814
2012-10-05	20.22	20.33	20.19	20.21	31793
2012-10-08	20.21	20.21	20.10	20.18	17743
2012-10-09	20.12	20.20	20.09	20.09	30543
2012-10-10	19.99	20.10	19.99	20.02	23866
2012-10-11	20.10	20.17	20.02	20.08	29802
2012-10-12	20.09	20.09	20.00	20.02	9632
2012-10-15	20.05	20.24	20.02	20.24	28577
2012-10-16	20.24	20.45	20.20	20.45	31543
2012-10-17	20.39	20.52	20.35	20.48	20556
2012-10-18	20.54	20.54	20.39	20.42	26153
2012-10-19	20.28	20.42	20.19	20.19	8102
2012-10-22	20.23	20.23	20.05	20.08	26722
2012-10-23	20.00	20.08	19.90	20.03	26868
2012-10-24	19.95	20.09	19.92	20.02	36334
2012-10-25	20.05	20.06	19.93	20.00	19996
2012-10-26	19.92	20.00	19.85	20.00	10340
2012-10-31	20.11	20.13	20.00	20.01	41294
2012-11-01	20.06	20.29	20.06	20.26	30266
2012-11-02	20.26	20.26	20.11	20.12	6016
2012-11-05	20.18	20.22	20.00	20.17	40873
2012-11-06	20.26	20.36	20.21	20.31	28816
2012-11-07	20.26	20.26	19.93	19.95	32781
2012-11-08	19.90	19.95	19.75	19.79	26509
2012-11-09	19.80	19.95	19.71	19.87	29424
2012-11-12	19.95	19.95	19.82	19.90	20460
2012-11-13	19.41	19.41	19.14	19.37	36869
2012-11-14	19.19	19.25	19.08	19.08	38924
2012-11-15	19.04	19.06	18.76	18.77	16448
2012-11-16	19.09	19.09	18.78	18.96	26424
2012-11-19	19.00	19.11	18.96	18.96	115541
2012-11-20	19.02	19.09	18.85	18.93	40228
2012-11-21	18.99	18.99	18.90	18.95	24344
2012-11-23	19.13	19.15	19.01	19.13	8387
2012-11-26	19.05	19.10	18.88	19.00	30603
2012-11-27	19.03	19.06	19.00	19.00	38217
2012-11-28	19.00	19.15	18.88	19.15	21566
2012-11-29	19.12	19.24	19.12	19.21	23159
2012-11-30	19.24	19.28	19.20	19.25	27914
2012-12-03	19.27	19.27	19.13	19.16	6063
2012-12-04	19.10	19.18	18.96	19.03	49927
2012-12-05	19.02	19.19	18.96	19.17	48854
2012-12-06	19.10	19.23	18.83	19.17	15540
2012-12-07	19.26	19.35	19.20	19.32	13284
2012-12-10	19.22	19.41	19.22	19.34	16447
2012-12-11	19.41	19.51	19.41	19.49	13201
2012-12-12	19.58	19.59	19.43	19.43	18991
2012-12-13	19.44	19.54	19.23	19.27	21566
2012-12-14	19.31	19.38	19.24	19.25	31391
2012-12-17	19.35	19.44	19.35	19.41	50968
2012-12-18	19.35	19.71	19.35	19.63	49394
2012-12-19	19.74	19.78	19.57	19.67	10272
2012-12-20	19.61	19.85	19.61	19.80	17170
2012-12-21	19.55	19.73	19.55	19.63	33771
2012-12-24	19.53	19.70	19.53	19.69	10219
2012-12-26	19.55	19.60	19.38	19.45	22468
2012-12-27	19.37	19.49	19.28	19.45	14676
2012-12-28	19.34	19.40	19.21	19.21	56965
2012-12-31	19.15	19.98	19.15	19.98	27332
2013-01-02	19.93	20.16	19.80	20.16	40178
2013-01-03	20.06	20.16	19.86	19.93	21900
2013-01-04	20.07	20.09	19.97	20.05	52388
2013-01-07	20.02	20.10	19.98	20.06	50281
2013-01-08	20.10	20.10	20.03	20.09	6035
2013-01-09	20.10	20.19	20.08	20.16	8625
2013-01-10	20.19	20.32	20.19	20.23	21978
2013-01-11	20.33	20.33	20.11	20.18	39874
2013-01-14	20.16	20.25	20.14	20.18	2223
2013-01-15	20.27	20.28	20.13	20.17	15723
2013-01-16	20.25	20.27	20.13	20.24	20634
2013-01-17	20.38	20.46	20.23	20.46	15919
2013-01-18	20.50	20.50	20.37	20.47	11157
2013-01-22	20.34	20.50	20.34	20.48	19832
2013-01-23	20.44	20.66	20.44	20.53	22283
2013-01-24	20.38	20.56	20.37	20.49	15576
2013-01-25	20.53	20.68	20.53	20.56	21891
2013-01-28	20.56	20.56	20.44	20.55	19887
2013-01-29	20.60	20.70	20.54	20.70	18645
2013-01-30	20.63	20.66	20.39	20.51	14848
2013-01-31	20.50	20.56	20.42	20.48	11798
2013-02-01	20.51	20.60	20.45	20.60	19942
2013-02-04	20.52	20.52	20.37	20.38	13545
2013-02-05	20.41	20.60	20.36	20.50	38772
2013-02-06	20.31	20.51	20.31	20.51	9811
2013-02-07	20.51	20.55	20.42	20.50	26502
2013-02-08	20.53	20.65	20.51	20.63	20386
2013-02-11	20.63	20.65	20.56	20.63	17739
2013-02-12	20.57	20.68	20.56	20.68	24616
2013-02-13	20.66	20.68	20.56	20.62	15132
2013-02-14	20.58	20.70	20.58	20.70	11178
2013-02-15	20.69	20.70	20.58	20.61	8368
2013-02-19	20.60	20.81	20.60	20.76	14259
2013-02-20	20.66	20.72	20.35	20.43	29521
2013-02-21	20.35	20.38	20.25	20.38	16332
2013-02-22	20.43	20.49	20.35	20.48	24513
2013-02-25	20.59	20.60	20.32	20.33	24773
2013-02-26	20.31	20.34	20.25	20.34	12201
2013-02-27	20.31	20.53	20.27	20.47	15224
2013-02-28	20.52	20.54	20.46	20.47	12964
2013-03-01	19.98	20.52	19.98	20.52	57250
2013-03-04	20.45	20.63	20.37	20.63	22837
2013-03-05	20.63	20.76	20.63	20.71	36063
2013-03-06	20.70	20.74	20.67	20.69	18108
2013-03-07	20.60	20.69	20.57	20.66	20267
2013-03-08	20.68	20.76	20.32	20.71	43255
2013-03-11	20.48	20.75	20.48	20.75	22192
2013-03-12	20.70	20.78	20.63	20.65	17115
2013-03-13	20.65	20.71	20.64	20.66	8264
2013-03-14	20.70	20.80	20.70	20.80	8482
2013-03-15	20.62	20.74	20.62	20.74	11783
2013-03-18	20.74	20.77	20.58	20.67	13289
2013-03-19	20.72	20.72	20.45	20.56	42100
2013-03-20	20.72	21.10	20.50	20.71	9078
2013-03-21	20.64	20.82	20.63	20.68	13364
2013-03-22	20.75	20.77	20.56	20.77	19013
2013-03-25	20.79	20.81	20.65	20.74	12429
2013-03-26	20.69	20.82	20.69	20.76	8681
2013-03-27	20.63	20.74	20.63	20.72	14127
2013-03-28	20.61	20.84	20.60	20.77	19709
2013-04-01	20.67	20.67	20.54	20.59	10443
2013-04-02	20.50	20.71	20.50	20.64	19187
2013-04-03	20.60	20.60	20.26	20.38	17301
2013-04-04	20.23	20.42	20.23	20.42	16973
2013-04-05	20.13	20.32	20.10	20.21	14273
2013-04-08	20.21	20.26	20.16	20.26	12421
2013-04-09	20.16	20.40	20.16	20.39	20320
2013-04-10	20.42	20.51	20.39	20.50	24643
2013-04-11	20.48	20.54	20.37	20.41	39685
2013-04-12	20.40	20.43	20.11	20.41	17340
2013-04-15	20.23	20.31	20.01	20.08	28884
2013-04-16	20.19	20.27	20.12	20.19	17171
2013-04-17	20.04	20.14	19.88	19.90	20934
2013-04-18	19.80	20.00	19.74	19.84	13889
2013-04-19	19.88	20.06	19.80	20.05	9486
2013-04-22	19.94	20.10	19.87	20.10	6366
2013-04-23	20.02	20.33	20.02	20.25	73236
2013-04-24	20.29	20.29	20.19	20.22	6054
2013-04-25	20.18	20.48	20.18	20.39	35407
2013-04-26	20.34	20.34	20.15	20.33	15347
2013-04-29	20.30	20.50	20.25	20.46	61591
2013-04-30	20.37	20.57	20.24	20.57	18879
2013-05-01	20.46	20.49	20.32	20.32	19631
2013-05-02	20.37	20.56	20.36	20.56	23855
2013-05-03	20.68	20.80	20.67	20.76	15833
2013-05-06	20.80	20.83	20.73	20.80	6109
2013-05-07	20.90	20.90	20.80	20.84	12397
2013-05-08	20.85	20.86	20.79	20.86	11787
2013-05-09	20.85	20.86	20.76	20.77	14946
2013-05-10	20.77	20.86	20.76	20.86	6228
2013-05-13	20.76	21.01	20.62	21.00	20108
2013-05-14	20.90	21.18	20.90	21.13	22745
2013-05-15	21.01	21.19	20.88	21.18	13955
2013-05-16	21.08	21.20	21.08	21.16	4679
2013-05-17	21.11	21.26	21.11	21.21	10718
2013-05-20	21.22	21.40	21.20	21.32	13951
2013-05-21	21.39	21.52	21.24	21.52	19729
2013-05-22	21.47	21.70	21.17	21.38	36877
2013-05-23	21.19	21.29	21.13	21.28	40194
2013-05-24	21.08	21.31	21.08	21.31	9958
2013-05-28	21.60	21.63	21.42	21.43	102421
2013-05-29	21.31	21.55	21.28	21.46	13346
2013-05-30	21.46	21.66	21.32	21.55	17083
2013-05-31	21.46	21.55	21.27	21.42	18529
2013-06-03	21.54	21.58	21.44	21.46	20247
2013-06-04	21.61	21.65	21.36	21.50	23188
2013-06-05	21.50	21.54	21.06	21.39	29915
2013-06-06	21.39	21.59	20.97	21.49	53108
2013-06-07	21.44	21.52	21.41	21.52	4832
2013-06-10	21.48	21.56	21.38	21.50	10414
2013-06-11	21.44	21.51	21.24	21.24	22337
2013-06-12	21.20	21.30	20.95	21.02	35570
2013-06-13	21.07	21.32	20.74	21.10	55798
2013-06-14	21.22	21.22	20.93	20.99	29216
2013-06-17	21.05	21.17	21.03	21.13	44962
2013-06-18	21.10	21.29	21.10	21.28	16530
2013-06-19	21.24	21.24	21.00	21.00	26821
2013-06-20	20.66	20.86	20.45	20.56	43025
2013-06-21	20.59	20.69	20.33	20.63	25680
2013-06-24	20.55	20.55	20.25	20.37	33561
2013-06-25	20.59	20.69	20.41	20.65	22825
2013-06-26	20.89	20.93	20.59	20.62	60575
2013-06-27	20.81	21.08	20.76	20.89	44361
2013-07-01	21.03	21.27	21.03	21.23	20177
2013-07-02	21.32	21.32	21.13	21.23	15955
2013-07-03	21.20	21.28	21.13	21.23	9212
2013-07-05	21.35	21.40	21.21	21.31	19401
2013-07-08	21.40	21.40	21.30	21.37	16990
2013-07-09	21.40	21.43	21.39	21.42	17350
2013-07-10	21.40	21.54	21.30	21.45	9457
2013-07-11	21.62	21.69	21.47	21.69	17266
2013-07-12	21.61	21.75	21.55	21.75	15456
2013-07-15	22.00	22.86	21.90	22.63	98010
2013-07-16	22.71	22.89	22.62	22.81	34163
2013-07-17	22.87	22.88	22.69	22.84	27421
2013-07-18	22.87	22.88	22.75	22.81	20986
2013-07-19	22.79	22.80	22.68	22.75	29421
2013-07-22	22.75	22.90	22.38	22.38	40298
2013-07-23	22.35	22.51	22.35	22.40	19527
2013-07-24	22.45	22.49	22.35	22.44	22248
2013-07-25	22.43	22.50	22.41	22.49	8190
2013-07-26	22.42	22.50	22.35	22.45	17673
2013-07-29	22.35	22.46	22.34	22.44	10763
2013-07-30	22.40	22.60	22.40	22.59	45309
2013-07-31	22.73	22.97	22.60	22.86	46187
2013-08-01	22.98	23.07	22.96	23.06	33579
2013-08-02	23.14	23.14	22.91	23.05	18710
2013-08-05	23.05	23.05	22.92	23.05	39739
2013-08-06	22.95	22.99	22.76	22.96	16921
2013-08-07	22.86	22.88	22.75	22.80	15561
2013-08-08	22.80	22.90	22.78	22.85	9094
2013-08-09	22.75	22.95	22.68	22.76	14936
2013-08-12	22.54	22.87	22.54	22.87	22305
2013-08-13	22.99	22.99	22.65	22.86	34964
2013-08-14	22.75	22.87	22.75	22.84	9709
2013-08-15	22.69	22.69	22.52	22.52	17584
2013-08-16	22.50	22.62	22.50	22.59	24610
2013-08-19	22.51	22.55	22.42	22.49	15030
2013-08-20	22.59	22.66	22.55	22.56	6453
2013-08-21	22.42	22.60	22.42	22.60	17803
2013-08-22	22.68	22.89	22.63	22.87	18974
2013-08-23	22.90	22.97	22.82	22.94	19410
2013-08-26	22.84	22.94	22.64	22.78	14056
2013-08-27	22.64	22.65	22.42	22.54	22179
2013-08-28	22.60	22.70	22.55	22.66	16025
2013-08-29	22.61	22.84	22.60	22.68	52656
2013-08-30	22.56	22.64	22.55	22.60	13353
2013-09-03	22.65	22.81	22.50	22.60	10313
2013-09-04	22.56	22.91	22.56	22.82	10808
2013-09-05	22.88	22.94	22.74	22.88	37262
2013-09-06	22.90	22.97	22.80	22.89	23370
2013-09-09	22.90	22.93	22.82	22.93	40367
2013-09-10	22.97	23.10	22.83	23.05	24353
2013-09-11	22.99	23.05	22.88	23.03	16243
2013-09-12	22.93	23.01	22.85	22.96	9650
2013-09-13	22.98	23.14	22.83	23.13	27503
2013-09-16	23.20	23.36	23.20	23.32	38293
2013-09-17	23.30	23.64	23.24	23.39	27519
2013-09-18	23.30	23.70	23.30	23.63	47823
2013-09-19	23.61	23.65	23.45	23.64	15401
2013-09-20	23.76	23.78	23.58	23.58	50403
2013-09-23	23.52	23.52	23.36	23.40	30394
2013-09-24	23.40	23.51	23.35	23.40	27031
2013-09-25	23.40	23.47	23.35	23.44	51365
2013-09-26	23.46	23.85	23.42	23.63	51070
2013-09-27	23.50	23.65	23.08	23.60	16074
2013-09-30	23.33	23.50	23.33	23.43	29504
2013-10-01	23.35	23.74	23.30	23.74	27156
2013-10-02	23.63	23.68	23.50	23.67	40081
2013-10-03	23.74	23.74	23.41	23.49	26255
2013-10-04	23.52	23.70	23.36	23.64	23177
2013-10-07	23.52	23.55	23.35	23.48	27718
2013-10-08	23.46	23.46	23.22	23.22	31829
2013-10-09	23.16	23.41	23.14	23.27	44609
2013-10-10	23.50	23.71	23.50	23.69	22690
2013-10-11	23.63	23.87	23.60	23.87	75886
2013-10-14	23.73	24.00	23.68	23.98	56372
2013-10-15	23.78	24.21	23.75	23.99	51725
2013-10-16	23.90	24.15	23.57	24.00	80790
2013-10-17	23.68	24.15	23.68	24.01	58433
2013-10-18	23.88	24.13	23.88	24.13	48864
2013-10-21	23.96	24.19	23.93	24.17	38085
2013-10-22	24.04	24.43	23.98	24.25	63071
2013-10-23	24.29	24.29	24.00	24.27	30623
2013-10-24	24.30	24.44	24.07	24.10	39872
2013-10-25	24.06	24.47	24.05	24.47	27739
2013-10-28	24.36	24.37	24.26	24.27	10348
2013-10-29	24.24	24.35	24.24	24.35	25225
2013-10-30	24.27	24.40	24.10	24.18	6619
2013-10-31	24.08	24.25	24.05	24.25	15651
2013-11-01	24.25	24.38	24.20	24.21	25967
2013-11-04	24.16	24.39	24.16	24.37	13670
2013-11-05	24.23	24.68	24.22	24.53	36867
2013-11-06	24.68	24.72	24.37	24.46	65321
2013-11-07	24.48	24.68	24.25	24.33	57960
2013-11-08	24.53	24.55	24.19	24.31	37010
2013-11-11	24.41	24.45	24.28	24.43	97554
2013-11-12	24.46	24.50	24.30	24.38	40137
2013-11-13	24.34	24.46	24.25	24.45	59588
2013-11-14	24.51	24.66	24.45	24.60	83624
2013-11-15	21.26	21.28	20.76	20.95	116730
2013-11-18	20.95	21.05	20.88	20.91	89203
2013-11-19	20.82	20.97	20.80	20.82	58012
2013-11-20	20.77	20.97	20.71	20.75	36043
2013-11-21	20.75	20.98	20.75	20.92	36508
2013-11-22	20.80	20.90	20.80	20.87	20677
2013-11-25	21.00	21.00	20.76	20.81	60023
2013-11-26	20.72	20.99	20.67	20.91	36592
2013-11-27	20.90	21.05	20.88	21.05	16721
2013-11-29	21.10	21.18	21.10	21.13	9405
2013-12-02	21.05	21.18	21.04	21.04	21876
2013-12-03	21.00	21.03	20.96	21.01	48714
2013-12-04	20.91	21.05	20.91	20.97	12560
2013-12-05	20.91	20.96	20.90	20.93	6280
2013-12-06	20.98	21.10	20.96	21.03	13691
2013-12-09	21.07	21.10	20.93	21.02	16508
2013-12-10	20.98	20.99	20.86	20.92	28416
2013-12-11	20.91	20.91	20.79	20.79	34600
2013-12-12	20.91	20.91	20.75	20.81	6980
2013-12-13	20.88	20.93	20.77	20.80	30058
2013-12-16	20.86	20.96	20.86	20.90	37681
2013-12-17	20.92	21.00	20.90	20.94	43350
2013-12-18	21.00	21.19	20.93	21.16	48576
2013-12-19	20.96	21.19	20.96	21.19	42587
2013-12-20	21.11	21.25	21.11	21.22	114153
2013-12-23	21.39	21.41	21.31	21.40	56225
2013-12-24	21.48	21.64	21.40	21.64	16627
2013-12-26	21.83	22.01	21.75	21.90	43282
2013-12-27	21.75	22.05	21.70	21.85	67334
2013-12-30	21.75	21.86	21.63	21.72	60626
2013-12-31	21.65	21.85	21.65	21.72	37518
2014-01-02	21.65	21.70	21.52	21.53	43523
2014-01-03	21.63	21.66	21.51	21.66	19903
2014-01-06	21.60	21.70	21.59	21.67	35154
2014-01-07	21.83	21.85	21.69	21.85	15975
2014-01-08	21.95	21.95	21.72	21.75	14646
2014-01-09	21.85	21.88	21.76	21.80	13752
2014-01-10	21.76	21.84	21.76	21.84	10125
2014-01-13	21.88	21.88	21.54	21.55	15245
2014-01-14	21.65	21.81	21.65	21.81	16348
2014-01-15	21.93	21.93	21.83	21.92	14762
2014-01-16	21.94	22.02	21.83	21.85	48918
2014-01-17	21.96	22.00	21.85	21.92	71797
2014-01-21	22.00	22.06	21.93	21.99	21122
2014-01-22	21.95	21.96	21.85	21.85	16438
2014-01-23	21.85	21.96	21.77	21.81	41340
2014-01-24	21.81	21.81	21.51	21.51	29136
2014-01-27	21.63	21.63	21.27	21.46	18590
2014-01-28	21.43	21.47	21.37	21.40	34049
2014-01-29	21.40	21.40	21.12	21.38	20672
2014-01-30	21.36	21.49	21.18	21.18	20006
2014-01-31	21.10	21.23	21.07	21.11	10271
2014-02-03	21.11	21.26	20.83	20.83	34780
2014-02-04	20.83	21.02	20.83	20.97	10319
2014-02-05	20.85	20.99	20.75	20.90	25205
2014-02-06	20.94	21.11	20.94	21.09	16134
2014-02-07	21.22	21.35	21.12	21.27	21811
2014-02-10	21.42	21.42	21.14	21.23	12952
2014-02-11	21.33	21.49	21.30	21.45	43457
2014-02-12	21.55	21.58	21.43	21.46	15673
2014-02-13	21.45	21.66	21.43	21.63	23807
2014-02-14	21.73	21.73	21.48	21.64	29108
2014-02-18	21.62	21.74	21.57	21.68	22401
2014-02-19	21.72	21.73	21.64	21.64	12625
2014-02-20	21.75	21.84	21.50	21.83	36184
2014-02-21	21.80	21.87	21.65	21.80	25396
2014-02-24	21.72	22.00	21.72	21.81	19666
2014-02-25	21.92	21.92	21.72	21.80	10547
2014-02-26	21.96	21.96	21.70	21.83	16893
2014-02-27	21.85	21.89	21.77	21.84	16573
2014-02-28	21.91	22.01	21.83	21.83	11740
2014-03-03	21.68	21.90	21.68	21.78	31368
2014-03-04	22.00	22.10	21.96	22.00	26299
2014-03-05	21.89	21.94	21.85	21.86	23770
2014-03-06	21.99	22.02	21.88	22.02	24057
2014-03-07	22.10	22.10	22.00	22.01	17994
2014-03-10	22.02	22.24	21.96	22.23	41987
2014-03-11	22.33	22.44	22.13	22.18	22696
2014-03-12	22.12	22.27	22.12	22.14	42276
2014-03-13	22.26	22.32	21.99	22.01	23301
2014-03-14	22.03	22.25	22.02	22.06	15618
2014-03-17	22.10	22.24	22.10	22.23	9820
2014-03-18	22.27	22.35	21.99	22.06	18426
2014-03-19	22.16	22.35	22.01	22.35	9817
2014-03-20	22.23	22.23	22.02	22.10	43477
2014-03-21	22.24	22.27	22.10	22.24	44391
2014-03-24	22.25	22.47	22.21	22.31	27601
2014-03-25	22.39	22.50	22.33	22.50	58217
2014-03-26	22.68	22.68	22.50	22.50	14774
2014-03-27	22.50	22.56	22.03	22.10	119359
2014-03-28	22.24	22.28	22.11	22.19	35062
2014-03-31	22.35	22.40	22.21	22.37	14180
2014-04-01	22.49	22.49	22.23	22.45	9321
2014-04-02	22.57	22.57	22.39	22.53	13709
2014-04-03	22.65	22.65	22.46	22.53	16766
2014-04-04	22.64	22.64	22.21	22.21	13023
2014-04-07	22.16	22.16	22.04	22.10	9517
2014-04-08	22.05	22.31	22.05	22.19	20874
2014-04-09	22.35	22.35	22.16	22.31	10570
2014-04-10	22.18	22.39	22.03	22.06	14662
2014-04-11	22.13	22.13	21.94	21.96	23754
2014-04-14	21.97	22.07	21.96	22.05	20046
2014-04-15	22.18	22.18	21.95	22.03	13371
2014-04-16	22.21	22.28	22.14	22.24	14623
2014-04-17	22.13	22.31	22.13	22.31	15193
2014-04-21	22.49	22.49	22.24	22.32	19281
2014-04-22	22.37	22.43	22.32	22.39	9366
2014-04-23	22.39	22.59	22.30	22.59	39262
2014-04-24	22.56	22.62	22.34	22.41	11652
2014-04-25	22.48	22.48	22.20	22.30	10571
2014-04-28	22.25	22.36	22.02	22.23	67041
2014-04-29	22.02	22.26	22.02	22.16	43411
2014-04-30	21.92	22.23	21.79	22.22	32132
2014-05-01	22.32	22.32	22.04	22.29	18448
2014-05-02	22.18	22.35	22.18	22.31	5671
2014-05-05	22.38	22.38	22.15	22.30	7952
2014-05-06	22.32	22.39	22.00	22.10	7718
2014-05-07	22.19	22.19	21.99	22.14	14529
2014-05-08	22.12	22.35	22.11	22.12	5825
2014-05-09	22.14	22.14	22.10	22.12	3986
2014-05-12	22.20	22.33	22.18	22.31	16016
2014-05-13	22.41	22.41	22.31	22.33	7238
2014-05-14	22.43	22.43	22.18	22.22	6612
2014-05-15	22.12	22.16	21.96	22.01	20022
2014-05-16	21.79	21.99	21.79	21.96	36533
2014-05-19	22.03	22.16	21.98	22.12	15121
2014-05-20	22.19	22.19	22.02	22.05	7094
2014-05-21	22.14	22.18	22.00	22.13	9115
2014-05-22	22.15	22.25	22.12	22.15	15278
2014-05-23	22.17	22.25	22.17	22.23	11218
2014-05-27	22.41	22.52	22.39	22.52	61980
2014-05-28	22.52	22.59	22.47	22.58	11134
2014-05-29	22.52	22.72	22.51	22.71	19475
2014-05-30	22.74	22.83	22.73	22.81	16016
2014-06-02	22.83	22.83	22.60	22.78	23477
2014-06-03	22.75	22.81	22.71	22.76	5786
2014-06-04	22.83	22.86	22.73	22.85	16512
2014-06-05	22.93	23.00	22.85	22.98	35294
2014-06-06	22.93	22.93	22.79	22.81	17943
2014-06-09	22.75	22.98	22.73	22.85	16095
2014-06-10	22.80	22.92	22.80	22.90	19127
2014-06-11	22.96	22.97	22.85	22.90	19029
2014-06-12	23.00	23.00	22.79	22.84	21642
2014-06-13	22.93	23.00	22.93	22.98	29316
2014-06-16	22.95	23.08	22.95	23.00	19111
2014-06-17	23.02	23.16	23.02	23.16	18654
2014-06-18	23.16	23.30	23.10	23.26	18141
2014-06-19	23.43	23.43	23.27	23.32	15430
2014-06-20	23.43	23.43	23.35	23.39	12505
2014-06-23	23.34	23.50	23.34	23.38	15006
2014-06-24	23.47	23.50	23.32	23.34	19036
2014-06-25	23.43	23.43	23.32	23.41	15898
2014-06-26	23.34	23.42	23.31	23.37	10022
2014-06-27	23.40	23.47	23.34	23.43	16498
2014-06-30	23.44	23.50	23.44	23.45	14750
2014-07-01	23.46	23.93	23.45	23.56	36488
2014-07-02	23.55	23.60	23.55	23.56	8942
2014-07-03	23.65	23.76	23.64	23.69	6615
2014-07-07	23.54	23.65	23.54	23.57	14034
2014-07-08	23.47	23.48	23.33	23.45	9354
2014-07-09	23.45	23.50	23.22	23.45	10243
2014-07-10	23.18	23.57	23.13	23.54	16430
2014-07-11	23.52	23.71	23.51	23.68	19236
2014-07-14	23.84	23.85	23.68	23.76	26576
2014-07-15	23.75	23.75	23.63	23.66	11186
2014-07-16	23.67	23.78	23.67	23.77	10215
2014-07-17	23.75	23.78	23.53	23.53	5906
2014-07-18	23.56	23.73	23.56	23.73	8137
2014-07-21	23.71	23.84	23.71	23.82	20201
2014-07-22	23.88	24.01	23.88	23.96	32600
2014-07-23	24.00	24.05	23.95	24.03	8888
2014-07-24	24.03	24.03	23.90	23.91	15368
2014-07-25	23.87	23.90	23.72	23.87	24906
2014-07-28	23.82	23.96	23.77	23.96	16525
2014-07-29	24.08	24.13	23.81	23.85	19510
2014-07-30	23.94	23.96	23.84	23.94	13914
2014-07-31	23.85	23.86	23.52	23.60	15599
2014-08-01	23.64	23.65	23.34	23.40	13334
2014-08-04	23.38	23.64	23.34	23.61	24254
2014-08-05	23.44	23.55	23.23	23.28	11169
2014-08-06	23.33	23.33	23.14	23.18	5944
2014-08-07	23.10	23.22	23.03	23.03	8224
2014-08-08	23.20	23.20	23.04	23.04	13248
2014-08-11	23.25	23.26	23.12	23.20	9006
2014-08-12	23.21	23.21	23.04	23.12	3185
2014-08-13	23.13	23.32	23.13	23.27	8532
2014-08-14	23.36	23.49	23.33	23.44	7769
2014-08-15	23.67	23.67	23.30	23.38	12468
2014-08-18	23.40	23.57	23.40	23.41	4885
2014-08-19	23.49	23.58	23.49	23.52	8824
2014-08-20	23.55	23.62	23.51	23.52	15892
2014-08-21	23.55	23.64	23.55	23.60	7350
2014-08-22	23.65	23.65	23.55	23.55	4245
2014-08-25	23.55	23.66	23.55	23.60	7432
2014-08-26	23.68	23.74	23.60	23.73	7530
2014-08-27	23.75	23.78	23.75	23.78	8464
2014-08-28	23.75	23.75	23.62	23.63	10973
2014-08-29	23.66	23.73	23.66	23.72	7791
2014-09-02	23.77	23.79	23.73	23.74	7022
2014-09-03	23.51	23.64	23.38	23.54	75836
2014-09-04	23.40	23.68	23.37	23.52	33640
2014-09-05	23.52	23.62	23.46	23.59	20129
2014-09-08	23.39	23.56	23.39	23.52	19935
2014-09-09	23.50	23.52	23.37	23.40	6736
2014-09-10	23.24	23.48	23.22	23.46	21863
2014-09-11	23.30	23.44	23.30	23.43	6704
2014-09-12	23.34	23.39	23.10	23.33	23421
2014-09-15	23.24	23.42	23.24	23.42	33326
2014-09-16	23.30	23.56	23.30	23.54	9390
2014-09-17	23.44	23.55	23.40	23.40	5301
2014-09-18	23.40	23.56	23.40	23.50	9926
2014-09-19	23.50	23.55	23.12	23.12	10132
2014-09-22	23.14	23.33	23.11	23.21	20603
2014-09-23	23.24	23.29	23.14	23.14	5658
2014-09-24	23.10	23.34	23.10	23.26	8169
2014-09-25	23.16	23.18	23.02	23.03	8054
2014-09-26	23.02	23.08	22.88	23.08	14252
2014-09-29	22.87	23.05	22.87	22.95	16924
2014-09-30	22.94	23.03	22.89	22.98	12226
2014-10-01	22.89	22.99	22.61	22.74	16513
2014-10-02	22.60	22.72	22.49	22.65	16263
2014-10-03	22.66	22.76	22.60	22.63	22815
2014-10-06	22.69	22.78	22.62	22.72	38671
2014-10-07	22.57	22.58	22.40	22.41	7948
2014-10-08	22.34	22.67	22.27	22.66	11035
2014-10-09	22.56	22.60	22.24	22.24	20012
2014-10-10	22.22	22.22	21.92	21.94	9326
2014-10-13	22.04	22.10	21.73	21.82	30373
2014-10-14	21.83	21.98	21.65	21.78	15740
2014-10-15	21.64	21.64	21.07	21.28	38564
2014-10-16	21.13	21.56	21.01	21.55	10567
2014-10-17	21.77	22.02	21.77	21.94	42008
2014-10-20	21.97	22.20	21.78	22.14	24496
2014-10-21	22.19	22.69	22.19	22.68	11366
2014-10-22	22.60	22.80	22.53	22.62	9818
2014-10-23	22.72	22.99	22.72	22.92	12495
2014-10-24	22.90	23.07	22.79	23.07	18090
2014-10-27	22.99	22.99	22.60	22.80	16945
2014-10-28	22.80	23.02	22.80	23.00	19061
2014-10-29	23.00	23.05	22.75	23.04	14239
2014-10-30	22.83	23.05	22.83	22.84	6148
2014-10-31	23.30	23.30	23.14	23.24	12289
2014-11-03	23.24	23.31	22.99	23.26	29733
2014-11-04	23.26	23.26	22.98	23.07	24967
2014-11-05	23.16	23.16	22.95	23.04	32704
2014-11-06	23.11	23.13	23.02	23.11	13216
2014-11-07	23.14	23.27	23.11	23.21	20043
2014-11-10	23.29	23.30	23.26	23.30	25020
2014-11-11	23.30	23.32	23.15	23.25	24328
2014-11-12	23.10	23.35	23.10	23.35	28246
2014-11-13	23.40	23.42	23.25	23.41	7054
2014-11-14	21.88	21.88	21.66	21.86	21296
2014-11-17	21.65	21.80	21.60	21.76	11477
2014-11-18	21.69	21.84	21.68	21.77	13642
2014-11-19	21.83	21.84	21.68	21.78	17524
2014-11-20	21.79	21.81	21.73	21.74	42804
2014-11-21	21.94	21.99	21.84	21.84	6129
2014-11-24	21.84	22.02	21.84	21.94	8219
2014-11-25	21.97	22.09	21.95	21.95	14579
2014-11-26	22.10	22.15	22.04	22.10	7327
2014-11-28	22.15	22.15	21.97	22.06	11741
2014-12-01	22.06	22.06	21.74	21.96	17393
2014-12-02	22.04	22.06	22.01	22.04	17000
2014-12-03	22.13	22.25	22.12	22.24	18010
2014-12-04	22.18	22.23	22.15	22.20	19682
2014-12-05	22.19	22.25	22.19	22.21	6499
2014-12-08	22.10	22.21	22.00	22.01	10763
2014-12-09	21.90	22.05	21.70	22.02	10302
2014-12-10	22.02	22.03	21.61	21.61	13203
2014-12-11	21.83	21.84	21.63	21.64	6059
2014-12-12	21.55	21.62	21.46	21.53	20474
2014-12-15	21.53	21.53	21.29	21.34	10746
2014-12-16	21.06	21.40	21.06	21.15	23940
2014-12-17	21.06	21.62	21.06	21.46	10474
2014-12-18	21.55	21.97	21.55	21.93	22613
2014-12-19	21.85	22.01	21.85	22.01	2849
2014-12-22	22.17	22.19	22.00	22.09	17811
2014-12-23	22.13	22.45	21.94	22.45	24451
2014-12-24	22.25	22.35	22.15	22.27	7909
2014-12-26	22.25	22.37	22.25	22.30	14943
2014-12-29	22.21	22.33	22.21	22.32	16248
2014-12-30	22.25	22.25	21.99	22.02	13133
2014-12-31	21.99	22.10	21.92	21.97	6946
2015-01-02	22.01	22.02	21.86	21.86	41829
2015-01-05	21.64	21.80	21.39	21.45	40950
2015-01-06	21.39	21.43	21.20	21.31	13202
2015-01-07	21.28	21.52	21.28	21.49	29324
2015-01-08	21.50	21.86	21.49	21.73	40773
2015-01-09	21.59	21.75	21.51	21.60	27205
2015-01-12	21.70	21.70	21.37	21.42	22867
2015-01-13	21.69	21.75	21.25	21.31	25664
2015-01-14	21.20	21.29	21.08	21.18	18737
2015-01-15	21.07	21.17	20.94	20.94	21159
2015-01-16	20.80	21.17	20.71	21.08	16414
2015-01-20	21.00	21.13	20.90	21.13	8083
2015-01-21	21.11	21.23	21.00	21.10	22653
2015-01-22	21.29	21.31	21.05	21.28	45453
2015-01-23	21.29	21.32	21.08	21.08	21265
2015-01-26	21.20	21.37	21.20	21.34	24138
2015-01-27	21.06	21.28	21.00	21.16	35013
2015-01-28	21.19	21.21	20.88	20.88	35059
2015-01-29	20.82	20.91	20.74	20.88	9123
2015-01-30	20.87	21.17	20.86	20.86	26414
2015-02-02	20.86	21.11	20.83	21.04	26251
2015-02-03	21.23	21.41	21.23	21.39	19247
2015-02-04	21.30	21.43	21.25	21.25	17693
2015-02-05	21.38	21.55	21.26	21.50	36709
2015-02-06	21.50	21.64	21.42	21.42	42864
2015-02-09	21.47	21.60	21.37	21.38	31476
2015-02-10	21.53	21.68	21.44	21.58	8719
2015-02-11	21.53	21.62	21.52	21.52	13061
2015-02-12	21.64	21.76	21.55	21.67	10963
2015-02-13	21.54	22.02	21.54	21.85	30996
2015-02-17	21.65	21.86	21.65	21.85	11527
2015-02-18	21.72	21.81	21.65	21.75	21412
2015-02-19	21.62	21.77	21.60	21.76	10210
2015-02-20	21.81	21.91	21.66	21.91	16420
2015-02-23	21.75	21.86	21.75	21.83	10459
2015-02-24	21.85	22.01	21.80	21.92	15041
2015-02-25	21.82	22.35	21.82	22.35	7822
2015-02-26	22.13	22.18	22.01	22.09	16312
2015-02-27	22.01	22.17	21.91	22.17	38230
2015-03-02	22.03	22.26	22.03	22.21	28865
2015-03-03	22.14	22.22	22.12	22.18	21322
2015-03-04	22.04	22.21	21.95	22.21	23760
2015-03-05	22.23	22.30	22.21	22.28	11969
2015-03-06	22.13	22.24	22.11	22.17	11596
2015-03-09	22.01	22.31	21.99	22.25	9309
2015-03-10	22.00	22.29	21.80	21.87	64022
2015-03-11	21.92	22.16	21.89	22.10	17307
2015-03-12	22.03	22.25	22.03	22.19	4770
2015-03-13	22.10	22.10	22.00	22.08	6123
2015-03-16	22.25	22.37	22.14	22.31	21040
2015-03-17	22.14	22.36	21.99	22.21	12493
2015-03-18	22.15	22.46	22.08	22.39	24748
2015-03-19	22.27	22.60	22.27	22.31	21485
2015-03-20	22.30	22.52	22.15	22.39	17144
2015-03-23	22.37	22.42	22.19	22.35	12761
2015-03-24	22.20	22.21	22.01	22.07	18754
2015-03-25	22.07	22.07	21.68	21.80	52760
2015-03-26	21.70	21.82	21.67	21.71	28173
2015-03-27	21.61	21.86	21.43	21.62	22774
2015-03-30	21.66	21.93	21.66	21.87	59457
2015-03-31	21.94	21.95	21.77	21.80	32640
2015-04-01	21.66	21.81	21.66	21.69	35178
2015-04-02	21.80	21.86	21.72	21.74	19553
2015-04-06	21.75	21.88	21.75	21.82	19121
2015-04-07	21.92	21.92	21.81	21.88	14128
2015-04-08	21.83	21.92	21.83	21.86	26109
2015-04-09	21.90	22.00	21.85	21.95	9474
2015-04-10	21.88	22.03	21.87	21.90	50232
2015-04-13	21.90	22.00	21.86	21.87	41814
2015-04-14	21.75	22.01	21.75	21.86	33912
2015-04-15	22.00	22.09	21.86	22.01	20268
2015-04-16	21.88	22.05	21.88	22.01	5038
2015-04-17	21.84	21.85	21.74	21.75	20288
2015-04-20	21.90	22.01	21.89	21.96	18869
2015-04-21	21.99	22.00	21.92	21.96	28902
2015-04-22	21.83	22.03	21.83	21.89	40208
2015-04-23	21.96	22.05	21.90	22.05	22888
2015-04-24	21.92	22.01	21.92	21.94	18937
2015-04-27	21.72	22.07	21.72	21.86	42587
2015-04-28	21.75	21.96	21.51	21.86	31242
2015-04-29	21.71	21.95	21.71	21.88	18086
2015-04-30	21.79	21.97	21.66	21.88	69457
2015-05-01	21.83	21.92	21.70	21.85	24973
2015-05-04	21.90	21.95	21.81	21.94	30593
2015-05-05	21.78	21.92	21.75	21.75	16919
2015-05-06	21.90	21.90	21.47	21.66	25827
2015-05-07	21.75	21.84	21.72	21.78	15566
2015-05-08	21.84	21.99	21.82	21.94	27797
2015-05-11	21.94	21.97	21.88	21.92	19660
2015-05-12	21.81	21.97	21.81	21.97	23508
2015-05-13	21.89	22.03	21.89	21.96	24982
2015-05-14	22.00	22.06	21.98	22.03	21914
2015-05-15	21.99	22.10	21.99	22.09	14276
2015-05-18	21.99	22.15	21.99	22.12	37448
2015-05-19	22.00	22.19	22.00	22.16	11098
2015-05-20	22.12	22.25	22.06	22.18	27137
2015-05-21	22.18	22.23	22.17	22.20	20470
2015-05-22	22.11	22.20	22.07	22.07	15493
2015-05-26	22.01	22.06	21.73	21.82	36221
2015-05-27	21.87	21.91	21.75	21.84	60085
2015-05-28	21.71	21.83	21.71	21.82	56948
2015-05-29	21.70	21.81	21.70	21.75	31583
2015-06-01	21.80	21.84	21.73	21.77	28906
2015-06-02	21.70	21.85	21.70	21.83	11318
2015-06-03	21.87	21.90	21.79	21.89	26912
2015-06-04	21.72	21.84	21.39	21.65	30573
2015-06-05	21.43	21.59	21.32	21.46	13627
2015-06-08	21.54	21.54	21.32	21.41	36062
2015-06-09	21.40	21.79	21.25	21.32	35654
2015-06-10	21.26	21.59	21.26	21.59	50362
2015-06-11	21.66	21.66	21.61	21.61	14926
2015-06-12	21.51	21.57	21.40	21.53	48447
2015-06-15	21.43	21.52	21.29	21.46	27599
2015-06-16	21.32	21.59	21.32	21.52	33805
2015-06-17	21.37	21.65	21.37	21.56	42338
2015-06-18	21.66	21.75	21.47	21.72	18928
2015-06-19	21.63	21.66	21.50	21.57	19375
2015-06-22	21.64	21.76	21.59	21.73	34964
2015-06-23	21.80	21.87	21.69	21.76	26653
2015-06-24	21.88	21.88	21.66	21.77	53026
2015-06-25	21.84	21.84	21.65	21.69	17942
2015-06-26	21.60	21.70	21.54	21.63	19104
2015-06-29	21.32	21.49	21.26	21.33	98861
2015-06-30	21.32	21.41	21.23	21.33	7246
2015-07-01	21.39	21.39	21.32	21.32	3077
2015-07-02	21.33	21.42	21.22	21.27	19239
2015-07-06	21.00	21.19	21.00	21.19	5419
2015-07-07	21.19	21.28	21.03	21.28	26954
2015-07-08	21.18	21.28	20.98	21.08	26765
2015-07-09	21.24	21.24	21.02	21.12	22601
2015-07-10	21.20	21.26	21.06	21.19	15969
2015-07-13	21.26	21.30	21.25	21.30	14316
2015-07-14	21.25	21.38	21.25	21.38	22307
2015-07-15	21.36	21.41	21.25	21.28	20526
2015-07-16	21.30	21.46	21.30	21.41	15085
2015-07-17	21.29	21.34	21.24	21.24	11885
2015-07-20	21.21	21.21	21.16	21.16	2905
2015-07-21	21.16	21.18	21.00	21.09	17281
2015-07-22	21.00	21.06	20.93	21.00	14256
2015-07-23	21.03	21.21	21.00	21.02	13593
2015-07-24	20.97	20.97	20.69	20.69	9500
2015-07-27	20.54	20.71	20.40	20.47	11358
2015-07-28	20.48	20.73	20.48	20.67	6242
2015-07-29	20.63	20.82	20.63	20.75	2560
2015-07-30	20.74	20.84	20.53	20.84	11075
2015-07-31	20.83	20.84	20.76	20.76	8212
2015-08-03	20.66	20.72	20.61	20.61	5693
2015-08-04	20.56	20.70	20.51	20.54	29609
2015-08-05	20.64	20.87	20.64	20.69	16803
2015-08-06	20.72	20.73	20.52	20.63	17208
2015-08-07	20.57	20.60	20.43	20.57	5780
2015-08-10	20.63	20.96	20.63	20.95	29405
2015-08-11	20.71	20.73	20.56	20.61	12269
2015-08-12	20.55	20.55	20.20	20.53	43188
2015-08-13	20.57	20.61	20.38	20.52	12794
2015-08-14	20.51	20.66	20.51	20.65	5752
2015-08-17	20.66	20.83	20.57	20.78	29117
2015-08-18	20.84	20.84	20.75	20.76	14003
2015-08-19	20.70	20.75	20.62	20.68	19462
2015-08-20	20.54	20.59	20.29	20.47	13288
2015-08-21	20.33	20.41	20.02	20.05	42407
2015-08-24	19.53	19.53	17.08	19.17	87099
2015-08-25	19.61	19.71	19.01	19.01	36986
2015-08-26	19.32	19.50	19.18	19.50	16390
2015-08-27	19.77	19.93	19.61	19.89	38899
2015-08-28	19.93	20.07	19.90	20.00	23459
2015-08-31	19.87	20.01	19.65	20.01	25114
2015-09-01	19.72	19.78	19.55	19.55	16117
2015-09-02	19.80	19.90	19.61	19.83	29296
2015-09-03	19.95	20.05	19.83	19.87	33222
2015-09-04	19.62	19.79	19.51	19.60	24298
2015-09-08	19.95	20.07	19.90	20.02	13839
2015-09-09	20.12	20.13	19.76	19.83	28163
2015-09-10	19.81	20.06	19.81	19.95	34217
2015-09-11	19.95	19.96	19.85	19.89	11691
2015-09-14	19.79	19.84	19.78	19.84	1681
2015-09-15	20.04	20.12	19.94	20.08	13185
2015-09-16	20.08	20.23	20.01	20.12	40517
2015-09-17	20.12	20.34	20.09	20.09	17789
2015-09-18	20.03	20.05	19.80	19.80	23830
2015-09-21	19.98	20.15	19.98	20.15	39454
2015-09-22	19.90	20.05	19.90	19.95	66939
2015-09-23	19.92	20.07	19.92	19.96	23368
2015-09-24	19.90	19.97	19.80	19.89	17081
2015-09-25	19.95	20.06	19.89	19.89	26772
2015-09-28	19.73	19.75	19.57	19.59	30450
2015-09-29	19.55	19.73	19.54	19.55	17958
2015-09-30	19.68	19.82	19.68	19.76	5578
2015-10-01	19.84	19.84	19.53	19.70	18182
2015-10-02	19.60	19.94	19.48	19.94	10864
2015-10-05	19.96	20.26	19.96	20.19	13212
2015-10-06	20.17	20.22	20.03	20.17	29439
2015-10-07	20.34	20.63	20.22	20.55	34024
2015-10-08	20.28	20.63	20.28	20.44	36993
2015-10-09	20.63	20.68	20.32	20.32	26905
2015-10-12	20.36	20.56	20.30	20.52	46546
2015-10-13	20.51	20.57	20.41	20.55	10464
2015-10-14	20.47	20.52	20.31	20.36	6341
2015-10-15	20.50	20.61	20.28	20.46	33844
2015-10-16	20.39	20.51	20.26	20.41	38988
2015-10-19	20.26	20.54	20.17	20.47	37072
2015-10-20	20.51	20.74	20.48	20.63	21330
2015-10-21	20.55	20.67	20.55	20.63	13840
2015-10-22	20.64	20.88	20.64	20.86	9801
2015-10-23	20.90	21.14	20.89	21.12	31277
2015-10-26	21.05	21.19	20.99	21.19	17643
2015-10-27	21.16	21.19	21.04	21.06	15983
2015-10-28	20.98	21.24	20.82	21.21	69143
2015-10-29	21.10	21.38	21.08	21.11	40743
2015-10-30	21.31	21.36	20.97	21.16	41064
2015-11-02	21.18	21.45	21.18	21.38	75616
2015-11-03	21.37	21.54	21.37	21.47	13268
2015-11-04	21.42	21.67	21.36	21.49	60345
2015-11-05	21.43	21.96	21.43	21.70	67011
2015-11-06	21.66	21.67	21.52	21.67	9715
2015-11-09	21.59	21.80	21.35	21.59	59721
2015-11-10	21.47	21.60	21.38	21.59	31691
2015-11-11	21.60	21.62	21.33	21.47	32357
2015-11-12	21.27	21.42	21.08	21.14	80189
2015-11-13	19.22	19.41	18.86	19.06	150814
2015-11-16	19.05	19.32	19.05	19.25	30076
2015-11-17	19.22	19.41	19.22	19.27	75932
2015-11-18	19.32	19.47	19.24	19.42	70253
2015-11-19	19.40	19.76	19.40	19.58	17338
2015-11-20	19.55	19.70	19.53	19.59	26120
2015-11-23	19.60	19.68	19.51	19.56	51561
2015-11-24	19.50	19.66	19.44	19.55	53847
2015-11-25	19.53	19.72	19.50	19.59	20299
2015-11-27	19.51	19.62	19.51	19.61	1219
2015-11-30	19.65	19.67	19.54	19.59	31673
2015-12-01	19.71	19.83	19.58	19.80	52488
2015-12-02	19.61	19.81	19.57	19.62	55951
2015-12-03	19.67	19.67	19.31	19.31	38203
2015-12-04	19.23	19.61	19.23	19.61	18369
2015-12-07	19.49	19.49	19.34	19.38	26221
2015-12-08	19.12	19.33	19.04	19.25	19863
2015-12-09	19.14	19.34	19.11	19.11	27760
2015-12-10	19.07	19.24	19.07	19.20	19298
2015-12-11	19.04	19.12	18.87	18.99	57940
2015-12-14	18.86	18.99	18.86	18.89	27822
2015-12-15	18.94	19.14	18.90	19.01	65725
2015-12-16	18.97	19.40	18.97	19.31	140143
2015-12-17	19.30	19.30	19.01	19.01	104594
2015-12-18	18.96	19.02	18.84	18.89	16867
2015-12-21	19.02	19.14	19.01	19.01	48458
2015-12-22	19.15	19.25	19.00	19.00	89041
2015-12-23	19.13	19.37	19.13	19.30	158097
2015-12-24	19.20	19.36	19.16	19.35	21896
2015-12-28	19.28	19.38	19.01	19.05	201805
2015-12-29	19.05	19.20	19.00	19.13	90424
2015-12-30	19.12	19.12	18.97	19.04	56493
2015-12-31	19.03	19.32	18.89	19.02	113191
2016-01-04	18.90	18.90	18.51	18.52	71098
2016-01-05	18.59	18.80	18.59	18.77	32821
2016-01-06	18.35	18.79	18.35	18.41	51186
2016-01-07	18.18	18.28	18.00	18.07	69169
2016-01-08	18.12	18.20	17.89	17.89	77642
2016-01-11	18.06	18.06	17.66	17.92	104254
2016-01-12	17.95	18.14	17.79	18.03	94205
2016-01-13	18.08	18.08	17.58	17.62	77839
2016-01-14	17.56	17.86	17.56	17.77	17982
2016-01-15	17.57	17.57	16.86	17.06	109353
2016-01-19	17.20	17.20	16.75	16.97	53996
2016-01-20	16.79	16.79	16.32	16.65	88484
2016-01-21	16.81	17.52	16.75	17.08	27636
2016-01-22	17.18	17.59	17.18	17.42	28572
2016-01-25	17.40	17.50	16.91	16.91	26488
2016-01-26	17.03	17.30	16.90	17.09	37318
2016-01-27	17.09	17.45	16.96	17.39	35396
2016-01-28	17.42	17.66	17.04	17.45	196255
2016-01-29	17.55	17.96	17.55	17.79	66825
2016-02-01	17.66	17.95	17.66	17.84	14311
2016-02-02	17.65	17.78	17.62	17.68	89671
2016-02-03	17.68	17.80	17.43	17.75	169901
2016-02-04	17.75	17.95	17.75	17.89	17797
2016-02-05	17.75	17.80	17.55	17.55	3573
2016-02-08	17.52	17.52	17.18	17.31	17162
2016-02-09	17.10	17.36	17.10	17.10	29911
2016-02-10	17.15	17.44	17.10	17.11	10127
2016-02-11	17.00	17.05	16.58	16.58	59530
2016-02-12	16.80	16.94	16.75	16.75	13886
2016-02-16	16.94	17.13	16.94	17.09	28491
2016-02-17	17.33	17.53	17.33	17.51	111545
2016-02-18	17.55	17.67	17.49	17.55	20790
2016-02-19	17.59	17.69	17.48	17.69	9979
2016-02-22	17.73	17.91	17.73	17.84	32418
2016-02-23	17.70	17.82	17.67	17.74	36883
2016-02-24	17.60	17.90	17.45	17.90	35541
2016-02-25	17.90	18.03	17.76	18.01	30927
2016-02-26	18.03	18.13	17.94	17.98	27462
2016-02-29	17.92	18.16	17.92	17.96	34809
2016-03-01	18.03	18.30	18.03	18.30	19611
2016-03-02	18.30	18.45	18.18	18.45	48753
2016-03-03	18.45	18.50	18.36	18.50	31335
2016-03-04	18.50	18.67	18.44	18.67	26587
2016-03-07	18.48	18.78	18.48	18.69	19111
2016-03-08	18.53	18.65	18.48	18.60	13654
2016-03-09	18.61	18.72	18.57	18.66	14866
2016-03-10	18.70	18.79	18.53	18.66	15180
2016-03-11	18.70	18.88	18.70	18.88	20178
2016-03-14	18.84	18.90	18.81	18.88	21054
2016-03-15	18.83	18.83	18.77	18.82	2870
2016-03-16	18.67	18.91	18.67	18.85	21951
2016-03-17	18.97	19.00	18.76	18.95	23571
2016-03-18	18.91	19.32	18.91	19.05	28318
2016-03-21	19.14	19.18	18.97	19.18	40371
2016-03-22	19.12	19.16	19.05	19.11	11185
2016-03-23	19.02	19.07	18.92	18.97	13356
2016-03-24	18.90	18.95	18.73	18.87	42716
2016-03-28	18.92	19.00	18.84	18.97	14257
2016-03-29	19.00	19.12	18.95	19.03	17681
2016-03-30	19.08	19.17	19.04	19.13	23281
2016-03-31	19.20	19.20	18.98	19.14	21042
2016-04-01	19.12	19.20	19.02	19.20	24755
2016-04-04	19.14	19.19	19.03	19.03	16641
2016-04-05	18.90	18.95	18.80	18.81	85611
2016-04-06	18.90	18.99	18.82	18.96	6585
2016-04-07	18.83	18.96	18.75	18.77	32888
2016-04-08	19.04	19.13	18.91	18.98	31861
2016-04-11	19.12	19.12	18.95	19.01	33612
2016-04-12	18.97	19.19	18.94	19.17	28100
2016-04-13	19.14	19.41	19.14	19.37	20904
2016-04-14	19.43	19.47	19.34	19.42	4025
2016-04-15	19.35	19.45	19.35	19.36	3544
2016-04-18	19.22	19.56	19.22	19.56	24902
2016-04-19	19.55	19.61	19.55	19.60	3402
2016-04-20	19.49	19.73	19.49	19.66	23278
2016-04-21	19.67	19.69	19.50	19.54	8947
2016-04-22	19.56	19.66	19.41	19.56	27907
2016-04-25	19.54	19.56	19.48	19.54	14944
2016-04-26	19.59	19.73	19.55	19.73	23716
2016-04-27	19.67	19.85	19.60	19.77	19156
2016-04-28	19.56	19.80	19.54	19.55	23666
2016-04-29	19.33	19.64	19.29	19.47	56546
2016-05-02	19.44	19.66	19.44	19.61	22120
2016-05-03	19.55	19.55	19.39	19.43	20070
2016-05-04	19.28	19.38	19.27	19.35	14465
2016-05-05	19.33	19.38	19.26	19.34	29039
2016-05-06	19.34	19.34	19.34	19.34	0
2016-05-09	19.40	19.52	19.32	19.51	99222
2016-05-10	19.54	19.64	19.48	19.54	35529
2016-05-11	19.50	19.63	19.45	19.49	14219
2016-05-12	19.63	19.63	19.41	19.46	36030
2016-05-13	19.44	19.52	19.30	19.30	20352
2016-05-16	19.26	19.45	19.26	19.43	12005
2016-05-17	19.43	19.60	19.38	19.42	38208
2016-05-18	19.46	19.55	19.44	19.45	11575
2016-05-19	19.43	19.50	19.40	19.41	21279
2016-05-20	19.48	19.64	19.48	19.59	16661
2016-05-23	19.60	19.76	19.60	19.72	18625
2016-05-24	19.72	19.93	19.62	19.93	13894
2016-05-25	19.90	20.00	19.90	19.95	37490
2016-05-26	19.89	19.99	19.88	19.96	51431
2016-05-27	19.92	20.07	19.92	20.01	11975
2016-05-31	19.95	20.15	19.95	20.07	20802
2016-06-01	19.95	20.15	19.95	20.15	13820
2016-06-02	20.03	20.19	19.98	20.17	5066
2016-06-03	20.21	20.25	20.07	20.24	6770
2016-06-06	20.20	20.38	20.20	20.35	22391
2016-06-07	20.30	20.33	20.27	20.27	7824
2016-06-08	20.28	20.33	20.25	20.29	15089
2016-06-09	20.26	20.30	20.15	20.01	10669
2016-06-10	19.96	19.96	19.78	19.87	29313
2016-06-13	19.84	19.90	19.75	19.75	23487
2016-06-14	19.78	19.78	19.55	19.63	14610
2016-06-15	19.68	19.79	19.63	19.70	12841
2016-06-16	19.50	19.84	19.50	19.73	15835
2016-06-17	19.71	19.71	19.57	19.71	6343
2016-06-20	19.80	20.06	19.77	19.82	27350
2016-06-21	19.88	19.88	19.63	19.80	29899
2016-06-22	19.75	19.83	19.68	19.69	30295
2016-06-23	19.88	19.95	19.74	19.90	16545
2016-06-24	19.58	19.58	19.25	19.30	33920
2016-06-27	19.15	19.15	18.77	18.82	49839
2016-06-28	19.08	19.18	18.99	19.18	59100
2016-06-29	19.45	19.59	19.34	19.48	28365
2016-06-30	19.44	19.86	19.44	19.64	20313
2016-07-01	19.53	19.99	19.53	19.64	13971
2016-07-05	19.49	19.59	19.41	19.45	24636
2016-07-06	19.35	19.58	19.35	19.50	17483
2016-07-07	19.60	19.64	19.50	19.55	28142
2016-07-08	19.64	19.88	19.64	19.83	25426
2016-07-11	19.82	20.05	19.82	19.97	20855
2016-07-12	19.96	20.30	19.96	20.13	7817
2016-07-13	20.15	20.16	20.10	20.12	2853
2016-07-14	20.12	20.29	20.12	20.25	34848
2016-07-15	20.29	20.29	20.11	20.11	8842
2016-07-18	20.07	20.28	20.07	20.21	23559
2016-07-19	20.12	20.21	20.12	20.20	20065
2016-07-20	20.13	20.34	20.13	20.21	9341
2016-07-21	20.15	20.23	20.07	20.17	8914
2016-07-22	20.20	20.20	20.10	20.18	17958
2016-07-25	20.08	20.19	20.04	20.13	39059
2016-07-26	20.05	20.20	20.05	20.20	12084
2016-07-27	20.20	20.54	20.20	20.35	19011
2016-07-28	20.42	20.51	20.22	20.38	13632
2016-07-29	20.35	20.59	20.35	20.49	7033
2016-08-01	20.49	20.69	20.26	20.50	83854
2016-08-02	20.42	20.68	20.22	20.34	32038
2016-08-03	20.25	20.53	20.22	20.25	54398
2016-08-04	20.28	20.40	20.00	20.38	29866
2016-08-05	20.35	20.58	20.28	20.57	51297
2016-08-08	20.46	20.60	20.46	20.53	29867
2016-08-09	20.46	20.66	20.46	20.66	39527
2016-08-10	20.60	20.64	20.46	20.52	19954
2016-08-11	20.60	20.73	20.58	20.64	43853
2016-08-12	20.57	20.70	20.42	20.62	25596
2016-08-15	20.58	20.79	20.58	20.70	24857
2016-08-16	20.74	20.75	20.56	20.71	36756
2016-08-17	20.63	20.76	20.63	20.72	9058
2016-08-18	20.63	20.80	20.63	20.79	7325
2016-08-19	20.73	20.80	20.47	20.80	46459
2016-08-22	20.86	20.90	20.70	20.83	74067
2016-08-23	20.88	20.95	20.85	20.92	27804
2016-08-24	20.96	20.98	20.67	20.75	32002
2016-08-25	20.80	20.84	20.51	20.78	16214
2016-08-26	20.79	21.00	20.79	20.86	42947
2016-08-29	20.89	21.06	20.89	20.93	37602
2016-08-30	20.86	21.00	20.86	20.91	7731
2016-08-31	20.85	21.00	20.85	20.94	3091
2016-09-01	20.88	20.98	20.88	20.95	22903
2016-09-02	20.97	21.06	20.97	20.97	15521
2016-09-06	21.06	21.06	20.97	20.99	4117
2016-09-07	20.95	21.00	20.95	20.99	1645
2016-09-08	20.99	21.01	20.67	21.01	57547
2016-09-09	20.80	20.82	20.70	20.70	20819
2016-09-12	20.69	20.85	20.61	20.79	39780
2016-09-13	20.75	20.75	20.38	20.54	14171
2016-09-14	20.56	20.56	20.46	20.46	10369
2016-09-15	20.50	20.79	20.48	20.73	27069
2016-09-16	20.59	21.00	20.59	20.63	31570
2016-09-19	20.68	21.04	20.68	20.85	58203
2016-09-20	20.85	20.94	20.84	20.86	21247
2016-09-21	20.93	21.09	20.83	21.08	35673
2016-09-22	21.08	21.21	21.08	21.18	27230
2016-09-23	21.14	21.20	21.07	21.08	10067
2016-09-26	20.91	20.99	20.69	20.84	89846
2016-09-27	20.94	21.15	20.92	21.04	25958
2016-09-28	21.13	21.65	21.02	21.23	19025
2016-09-29	21.23	21.23	20.91	21.02	23903
2016-09-30	21.11	21.30	21.03	21.24	35125
2016-10-03	21.06	21.21	21.02	21.20	27912
2016-10-04	21.23	21.23	21.07	21.07	8564
2016-10-05	21.05	21.26	21.00	21.08	85920
2016-10-06	21.14	21.18	20.91	21.09	15101
2016-10-07	21.06	21.09	20.98	21.05	3321
2016-10-10	21.15	21.17	21.00	21.02	19963
2016-10-11	21.06	21.06	20.71	20.84	29672
2016-10-12	20.72	21.04	20.65	20.85	30312
2016-10-13	20.84	20.84	20.57	20.73	23515
2016-10-14	20.84	20.95	20.67	20.70	29642
2016-10-17	20.64	20.70	20.58	20.61	31027
2016-10-18	20.70	20.75	20.58	20.64	31025
2016-10-19	20.59	20.74	20.59	20.71	3180
2016-10-20	20.62	20.74	20.57	20.69	38814
2016-10-21	20.68	20.74	20.58	20.73	19381
2016-10-24	20.77	20.93	20.75	20.89	86576
2016-10-25	20.86	20.93	20.86	20.88	25551
2016-10-26	20.80	20.89	20.69	20.85	14887
2016-10-27	20.97	20.97	20.75	20.78	39658
2016-10-28	20.81	20.81	20.72	20.76	10794
2016-10-31	20.76	20.79	20.66	20.73	28484
2016-11-01	20.70	20.76	20.33	20.66	40139
2016-11-02	20.63	20.64	20.58	20.64	8546
2016-11-03	20.67	20.67	20.60	20.64	33876
2016-11-04	20.64	20.76	20.53	20.67	33136
2016-11-07	20.73	20.98	20.73	20.94	51481
2016-11-08	20.87	21.19	20.84	20.31	29174
2016-11-09	20.26	20.62	20.06	20.62	48770
2016-11-10	20.69	20.84	20.51	20.81	21614
2016-11-11	20.88	20.94	20.64	20.94	14539
2016-11-14	20.93	21.06	20.80	20.88	31193
2016-11-15	20.95	21.01	20.91	21.00	27651
2016-11-16	20.89	21.07	20.89	20.98	25429
2016-11-17	21.01	21.05	20.93	20.97	63873
2016-11-18	21.06	21.10	20.89	21.10	22271
2016-11-21	21.07	21.31	21.07	21.28	37117
2016-11-22	21.40	21.40	21.20	21.34	43414
2016-11-23	21.41	21.52	21.37	21.52	19231
2016-11-25	21.53	21.82	21.40	21.75	47855
2016-11-28	21.65	21.76	21.54	21.54	73041
2016-11-29	21.57	21.57	21.45	21.53	21296
2016-11-30	21.65	21.65	21.37	21.40	36828
2016-12-01	21.48	21.48	21.08	21.22	22747
2016-12-02	21.14	21.20	20.90	21.17	21920
2016-12-05	21.19	21.32	21.19	21.32	19491
2016-12-06	21.29	21.36	21.15	21.35	27089
2016-12-07	21.40	21.60	21.30	21.56	23328
2016-12-08	21.67	21.76	21.56	21.73	32254
2016-12-09	21.87	21.87	21.70	21.75	18532
2016-12-12	21.75	21.85	21.67	21.71	34098
2016-12-13	21.74	21.87	21.74	21.85	20356
2016-12-14	21.83	21.85	21.67	21.69	44341
2016-12-15	21.78	21.90	21.78	21.80	51471
2016-12-16	21.82	21.95	21.75	21.89	45127
2016-12-19	21.89	21.95	21.88	21.91	108405
2016-12-20	21.93	22.00	21.93	21.97	49868
2016-12-21	21.95	21.97	21.94	21.95	34385
2016-12-22	21.98	21.98	21.84	21.87	33466
2016-12-23	21.96	21.96	21.86	21.88	103697
2016-12-27	22.00	22.00	21.90	21.90	53115
2016-12-28	21.92	21.98	21.74	21.75	62162
2016-12-29	21.79	21.79	21.67	21.70	60044
2016-12-30	21.76	21.82	21.58	21.79	42070
2017-01-03	21.85	21.93	21.79	21.79	44569
2017-01-04	21.87	21.95	21.75	21.91	97725
2017-01-05	21.91	21.94	21.75	21.89	21941
2017-01-06	21.89	21.95	21.83	21.95	28447
2017-01-09	22.13	22.13	21.88	21.95	159250
2017-01-10	21.92	22.01	21.92	21.94	52668
2017-01-11	21.95	22.27	21.89	22.09	102963
2017-01-12	22.17	22.17	21.82	22.06	81724
2017-01-13	22.05	22.23	22.02	22.18	46813
2017-01-17	22.17	22.18	22.00	22.18	38468
2017-01-18	22.18	22.18	21.91	22.07	105538
2017-01-19	22.01	22.05	21.91	21.91	12655
2017-01-20	21.98	22.13	21.95	22.10	61351
2017-01-23	22.13	22.13	21.88	22.04	59000
2017-01-24	21.99	22.30	21.99	22.18	138974
2017-01-25	22.36	22.45	22.34	22.45	76320
2017-01-26	22.50	22.50	22.28	22.42	51168
2017-01-27	22.47	22.47	22.34	22.45	76850
2017-01-30	22.49	22.49	22.08	22.35	101850
2017-01-31	22.35	22.39	22.10	22.39	25006
2017-02-01	22.43	22.46	22.26	22.33	117960
2017-02-02	22.24	22.43	22.20	22.39	92950
2017-02-03	22.47	22.65	22.43	22.49	55758
2017-02-06	22.54	22.57	22.43	22.51	53626
2017-02-07	22.45	22.59	22.45	22.51	39016
2017-02-08	22.58	22.83	22.58	22.77	53952
2017-02-09	22.80	23.00	22.76	22.93	90622
2017-02-10	22.92	23.10	22.90	23.05	89911
2017-02-13	23.07	23.20	23.07	23.13	51188
2017-02-14	23.21	23.27	22.90	23.27	82195
2017-02-15	23.29	23.38	23.18	23.33	51071
2017-02-16	23.33	23.43	23.31	23.32	46462
2017-02-17	23.20	23.38	23.20	23.34	89424
2017-02-21	23.30	23.53	23.28	23.48	96081
2017-02-22	23.36	23.60	23.31	23.43	76545
2017-02-23	23.55	23.55	23.32	23.49	90528
2017-02-24	23.35	23.44	23.29	23.34	32488
2017-02-27	23.35	23.50	23.35	23.47	40528
2017-02-28	23.55	23.55	23.34	23.49	107002
2017-03-01	23.52	23.75	23.52	23.73	43889
2017-03-02	23.79	23.79	23.51	23.59	20810
2017-03-03	23.65	23.70	23.38	23.58	40526
2017-03-06	23.40	23.55	23.33	23.55	34102
2017-03-07	23.60	23.60	23.45	23.59	31880
2017-03-08	23.54	23.56	23.43	23.45	41280
2017-03-09	23.44	23.48	23.29	23.45	39670
2017-03-10	23.44	23.61	23.44	23.52	32174
2017-03-13	23.58	23.66	23.53	23.66	19072
2017-03-14	23.56	23.59	23.48	23.51	16529
2017-03-15	23.57	23.73	23.57	23.71	15897
2017-03-16	23.73	23.74	23.68	23.71	10692
2017-03-17	23.71	23.73	23.63	23.67	6263
2017-03-20	23.61	23.71	23.61	23.63	11386
2017-03-21	23.69	23.71	23.40	23.46	29918
2017-03-22	23.42	23.49	23.37	23.47	8664
2017-03-23	23.53	23.76	23.46	23.76	15207
2017-03-24	23.72	23.73	23.57	23.57	16905
2017-03-27	23.46	23.57	23.41	23.57	24487
2017-03-28	23.59	23.78	23.56	23.76	25483
2017-03-29	23.76	23.82	23.72	23.80	22108
2017-03-30	23.86	24.00	23.79	24.00	20284
2017-03-31	23.97	24.00	23.95	23.97	9248
2017-04-03	24.07	24.07	23.85	23.88	21693
2017-04-04	23.84	23.92	23.84	23.91	18810
2017-04-05	23.99	24.08	23.80	23.86	31757
2017-04-06	23.86	23.96	23.82	23.91	8024
2017-04-07	23.99	24.05	23.88	24.02	9446
2017-04-10	24.02	24.07	23.95	24.03	15287
2017-04-11	23.98	23.99	23.81	23.91	30401
2017-04-12	23.91	23.95	23.85	23.95	7586
2017-04-13	23.91	23.91	23.75	23.75	11985
2017-04-17	23.76	23.89	23.76	23.78	13176
2017-04-18	23.71	23.82	23.69	23.75	22808
2017-04-19	23.82	23.94	23.82	23.90	13111
2017-04-20	24.00	24.18	23.93	24.18	25027
2017-04-21	24.20	24.20	24.03	24.10	8083
2017-04-24	24.15	24.33	24.15	24.28	11191
2017-04-25	24.34	24.49	24.34	24.49	12298
2017-04-26	24.48	24.60	24.48	24.51	12773
2017-04-27	24.57	24.62	24.49	24.62	6368
2017-04-28	24.71	24.94	24.48	24.94	9775
2017-05-01	24.82	24.82	24.57	24.57	36737
2017-05-02	24.62	24.69	24.51	24.61	61989
2017-05-03	24.60	24.60	24.50	24.51	9928
2017-05-04	24.63	24.63	24.50	24.56	13441
2017-05-05	24.61	24.70	24.56	24.70	9870
2017-05-08	24.61	24.65	24.52	24.64	25183
2017-05-09	24.61	24.69	24.54	24.67	16016
2017-05-10	24.73	25.03	24.73	25.03	27328
2017-05-11	24.98	25.00	24.85	25.00	30874
2017-05-12	24.97	24.97	24.85	24.92	25032
2017-05-15	25.02	25.18	24.96	25.18	24235
2017-05-16	25.16	25.20	25.06	25.13	12463
2017-05-17	24.98	25.01	24.65	24.65	40410
2017-05-18	24.55	24.87	24.55	24.70	29179
2017-05-19	24.74	24.97	24.74	24.87	24884
2017-05-22	24.98	25.06	24.80	24.91	21319
2017-05-23	25.03	25.13	24.89	24.95	14618
2017-05-24	25.07	25.20	24.79	25.20	41638
2017-05-25	25.20	25.20	24.97	25.06	43909
2017-05-26	25.20	25.20	24.90	25.09	24159
2017-05-30	25.20	25.20	25.05	25.10	8726
2017-05-31	25.20	25.20	24.98	25.01	15827
2017-06-01	25.19	25.19	24.99	24.99	11359
2017-06-02	25.12	25.25	25.05	25.05	17297
2017-06-05	25.20	25.24	25.06	25.06	8791
2017-06-06	25.21	25.21	25.06	25.17	10675
2017-06-07	25.12	25.21	25.12	25.21	5893
2017-06-08	25.35	25.35	25.10	24.90	15374
2017-06-09	25.07	25.28	24.85	24.85	22330
2017-06-12	24.96	25.01	24.85	24.91	9167
2017-06-13	25.02	25.20	24.94	25.20	14498
2017-06-14	25.29	25.29	24.96	24.98	10246
2017-06-15	24.97	25.10	24.68	24.99	20151
2017-06-16	24.94	25.08	24.78	24.88	14530
2017-06-19	25.03	25.34	24.91	25.34	5784
2017-06-20	25.38	25.52	25.10	25.52	4478
2017-06-21	25.28	25.34	25.06	25.30	15923
2017-06-22	25.48	25.48	25.22	25.39	31310
2017-06-23	25.44	25.44	25.23	25.25	11829
2017-06-26	25.25	25.43	25.15	25.20	16121
2017-06-27	25.32	25.36	24.95	24.95	24756
2017-06-28	25.18	25.19	25.07	25.19	18292
2017-06-29	25.11	25.22	24.91	24.95	9964
2017-06-30	24.87	25.12	24.87	24.93	10098
2017-07-03	24.93	25.14	24.92	24.92	20046
2017-07-05	24.93	25.18	24.93	25.18	4200
2017-07-06	25.18	25.18	25.00	25.08	11307
2017-07-07	25.04	25.29	25.04	25.08	29093
2017-07-10	25.04	25.22	25.04	25.21	4245
2017-07-11	25.12	25.22	25.12	25.21	8045
2017-07-12	25.21	25.48	25.21	25.44	18624
2017-07-13	25.47	25.69	25.45	25.59	31378
2017-07-14	25.60	25.75	25.57	25.75	12874
2017-07-17	25.79	25.88	25.77	25.81	7201
2017-07-18	25.81	25.81	25.58	25.58	10562
2017-07-19	25.66	25.80	25.66	25.79	6120
2017-07-20	25.87	25.88	25.69	25.77	28052
2017-07-21	25.78	25.79	25.71	25.74	5754
2017-07-24	25.86	25.86	25.71	25.76	10492
2017-07-25	25.76	25.92	25.76	25.90	7818
2017-07-26	25.98	25.98	25.82	25.87	9527
2017-07-27	25.99	25.99	25.69	25.74	14021
2017-07-28	25.71	25.76	25.61	25.73	23590
2017-07-31	25.84	25.84	25.43	25.60	72008
2017-08-01	25.74	25.74	25.67	25.74	8644
2017-08-02	25.84	25.84	25.21	25.29	83928
2017-08-03	25.35	25.35	25.21	25.25	13301
2017-08-04	25.37	25.37	25.23	25.24	16727
2017-08-07	25.21	25.28	25.19	25.28	36905
2017-08-08	25.28	25.40	25.28	25.31	29867
2017-08-09	25.31	25.31	25.00	25.04	19866
2017-08-10	25.00	25.02	24.26	24.26	31716
2017-08-11	24.12	24.74	24.12	24.63	13940
2017-08-14	24.86	24.96	24.86	24.95	19719
2017-08-15	24.98	25.08	24.98	25.01	15306
2017-08-16	25.00	25.14	25.00	25.04	10512
2017-08-17	25.00	25.00	24.61	24.61	13726
2017-08-18	24.15	24.62	24.15	24.55	22392
2017-08-21	24.48	24.54	24.46	24.49	9368
2017-08-22	24.55	24.73	24.55	24.73	10664
2017-08-23	24.60	24.79	24.60	24.72	19544
2017-08-24	24.78	24.78	24.70	24.71	17105
2017-08-25	24.85	24.94	24.70	24.80	5017
2017-08-28	24.91	24.99	24.71	24.99	21286
2017-08-29	24.76	24.82	24.61	24.74	12630
2017-08-30	24.81	25.09	24.68	25.09	7833
2017-08-31	25.05	25.17	25.02	25.14	14193
2017-09-01	25.11	25.19	25.11	25.19	16621
2017-09-05	25.16	25.16	24.74	24.97	16379
2017-09-06	24.93	24.95	24.89	24.90	30628
2017-09-07	24.86	24.88	24.79	24.87	18252
2017-09-08	24.82	24.82	24.64	24.80	27342
2017-09-11	25.03	25.34	24.98	25.34	11755
2017-09-12	25.26	25.44	25.02	25.02	18259
2017-09-13	25.21	25.41	25.19	25.35	20440
2017-09-14	25.36	25.38	25.26	25.28	7025
2017-09-15	25.24	25.40	25.24	25.40	10606
2017-09-18	25.46	25.62	25.46	25.52	11313
2017-09-19	25.59	25.73	25.59	25.71	10805
2017-09-20	25.59	25.73	25.59	25.71	14763
2017-09-21	25.66	25.71	25.53	25.69	6628
2017-09-22	25.80	25.80	25.61	25.71	7881
2017-09-25	25.57	25.60	25.53	25.60	17407
2017-09-26	25.58	25.63	25.58	25.60	5282
2017-09-27	25.73	25.75	25.64	25.74	7508
2017-09-28	25.75	25.86	25.71	25.80	9269
2017-09-29	25.68	25.92	25.68	25.85	4893
2017-10-02	25.94	26.04	25.77	26.04	16063
2017-10-03	25.91	26.18	25.91	26.07	18283
2017-10-04	26.09	26.10	25.94	26.01	23220
2017-10-05	26.06	26.14	26.06	26.13	37337
2017-10-06	25.94	26.18	25.94	26.15	17770
2017-10-09	26.21	26.33	26.12	26.12	273375
2017-10-10	26.22	26.26	26.15	26.24	6200
2017-10-11	26.30	26.33	26.18	26.32	12298
2017-10-12	26.36	26.45	26.31	26.43	21780
2017-10-13	26.54	26.54	26.45	26.45	5073
2017-10-16	26.63	26.63	26.41	26.43	5956
2017-10-17	26.30	26.52	26.30	26.41	21076
2017-10-18	26.34	26.52	26.34	26.34	15469
2017-10-19	26.36	26.52	26.26	26.52	7635
2017-10-20	26.62	26.67	26.57	26.61	12192
2017-10-23	26.71	26.71	26.57	26.63	22100
2017-10-24	26.65	26.76	26.50	26.71	30722
2017-10-25	26.70	26.70	26.47	26.52	23368
2017-10-26	26.54	26.68	26.54	26.58	7901
2017-10-27	26.73	26.82	26.73	26.79	5145
2017-10-30	26.81	26.86	26.67	26.71	19268
2017-10-31	26.75	26.90	26.75	26.82	9312
2017-11-01	26.90	26.99	26.77	26.78	6936
2017-11-02	26.80	26.85	26.68	26.75	25927
2017-11-03	26.64	26.85	26.64	26.79	14913
2017-11-06	26.84	26.92	26.81	26.85	28015
2017-11-07	26.93	26.98	26.83	26.98	17619
2017-11-08	26.89	27.23	26.89	27.18	28278
2017-11-09	27.14	27.25	26.95	26.34	35049
2017-11-10	26.58	26.65	25.93	26.59	102204
2017-11-13	26.45	26.52	26.32	26.50	13167
2017-11-14	26.34	26.41	26.13	26.21	19089
2017-11-15	26.05	26.20	25.99	26.10	17517
2017-11-16	26.25	26.35	26.10	26.18	12966
2017-11-17	26.13	26.53	26.13	26.53	5941
2017-11-20	26.58	26.58	26.45	26.58	36448
2017-11-21	26.73	26.77	26.60	26.73	10593
2017-11-22	26.69	26.74	26.65	26.74	10719
2017-11-24	27.00	27.00	26.70	26.88	8023
2017-11-27	26.88	26.90	26.60	26.67	16089
2017-11-28	26.60	26.88	26.57	26.88	20618
2017-11-29	26.95	26.95	26.58	26.62	14675
2017-11-30	26.77	27.00	26.67	27.00	13685
2017-12-01	26.85	26.85	26.54	26.75	18419
2017-12-04	26.83	26.87	26.67	26.69	23167
2017-12-05	26.67	26.77	26.67	26.76	20224
2017-12-06	26.81	26.81	26.62	26.75	5176
2017-12-07	26.71	26.78	26.71	26.76	4221
2017-12-08	26.83	26.86	26.76	26.86	17791
2017-12-11	26.95	26.95	26.80	26.89	12746
2017-12-12	26.89	26.94	26.86	26.86	40872
2017-12-13	26.95	26.96	26.88	26.90	6804
2017-12-14	26.90	26.94	26.58	26.75	30673
2017-12-15	26.84	26.94	26.79	26.94	15633
2017-12-18	27.02	27.20	27.02	27.19	36980
2017-12-19	27.28	27.31	27.18	27.24	14812
2017-12-20	27.25	27.35	27.21	27.35	9358
2017-12-21	27.30	27.42	27.30	27.35	19288
2017-12-22	27.39	27.51	27.34	27.51	19697
2017-12-26	27.43	27.43	27.37	27.37	15118
2017-12-27	27.44	27.44	27.33	27.41	10043
2017-12-28	27.45	27.53	27.45	27.50	11531
2017-12-29	27.60	27.63	27.35	27.40	17030
2018-01-02	27.41	27.55	27.40	27.55	52399
2018-01-03	27.50	27.61	27.50	27.61	14758
2018-01-04	27.68	27.73	27.65	27.67	15944
2018-01-05	27.67	27.80	27.64	27.74	50156
2018-01-08	27.84	28.00	27.74	28.00	19415
2018-01-09	27.95	28.07	27.95	28.00	17800
2018-01-10	27.99	28.00	27.88	27.89	11562
2018-01-11	27.92	28.14	27.92	28.14	6873
2018-01-12	28.09	28.39	28.09	28.39	14041
2018-01-16	28.44	28.64	28.32	28.35	27127
2018-01-17	28.40	28.72	28.40	28.72	22032
2018-01-18	28.60	29.00	28.57	28.57	23165
2018-01-19	28.67	28.67	28.48	28.65	21258
2018-01-22	28.69	28.69	28.46	28.51	42384
2018-01-23	28.59	28.64	28.33	28.38	86640
2018-01-24	28.45	28.48	28.26	28.33	41538
2018-01-25	28.32	28.43	28.28	28.29	10928
2018-01-26	28.30	28.58	28.30	28.50	39071
2018-01-29	28.45	28.45	28.12	28.14	44913
2018-01-30	28.04	28.04	27.50	27.90	49582
2018-01-31	27.90	28.00	27.81	27.85	51966
2018-02-01	27.78	27.97	27.74	27.84	53661
2018-02-02	27.77	27.77	27.50	27.50	27658
2018-02-05	27.33	27.38	26.52	26.70	38306
2018-02-06	26.38	27.11	26.26	27.10	51744
2018-02-07	27.03	27.40	27.00	27.07	18932
2018-02-08	26.83	26.83	26.01	26.01	57240
2018-02-09	26.24	26.42	25.72	26.35	48130
2018-02-12	26.43	26.85	26.35	26.56	37708
2018-02-13	26.43	26.55	26.31	26.48	6729
2018-02-14	26.19	26.93	26.19	26.86	40765
2018-02-15	27.02	27.10	26.92	27.06	30677
2018-02-16	27.16	27.29	27.05	27.09	36506
2018-02-20	26.82	27.30	26.82	27.06	18614
2018-02-21	27.16	27.30	27.08	27.08	4344
2018-02-22	27.41	27.41	26.95	27.03	18410
2018-02-23	27.16	27.20	27.07	27.20	9708
2018-02-26	27.44	27.48	27.24	27.48	41456
2018-02-27	27.48	27.65	27.30	27.34	12956
2018-02-28	27.44	27.44	27.15	27.19	16391
2018-03-01	27.19	27.32	26.71	26.87	25068
2018-03-02	26.60	26.95	26.60	26.90	14990
2018-03-05	26.89	27.24	26.72	27.21	37469
2018-03-06	27.36	27.61	27.10	27.61	7324
2018-03-07	27.31	27.41	27.12	27.20	17702
2018-03-08	27.24	27.39	27.22	27.30	36447
2018-03-09	27.54	27.90	27.51	27.90	16145
2018-03-12	27.97	27.99	27.83	27.96	53269
2018-03-13	27.91	28.12	27.64	27.66	22318
2018-03-14	27.82	27.82	27.42	27.59	21458
2018-03-15	27.60	27.62	27.41	27.42	9719
2018-03-16	27.51	27.62	27.43	27.62	6001
2018-03-19	27.47	27.56	27.15	27.22	24579
2018-03-20	27.15	27.46	27.15	27.29	25447
2018-03-21	27.49	27.55	27.43	27.48	8748
2018-03-22	27.18	27.63	26.76	26.80	22098
2018-03-23	26.84	26.84	25.86	25.86	22226
2018-03-26	26.31	26.87	26.23	26.87	45466
2018-03-27	26.91	27.05	26.52	26.63	22276
2018-03-28	26.52	26.57	26.52	26.53	17362
2018-03-29	26.56	26.87	26.56	26.66	12486
2018-04-02	26.92	26.92	26.15	26.59	48086
2018-04-03	26.54	26.62	26.39	26.58	9196
2018-04-04	26.53	26.75	26.42	26.75	13182
2018-04-05	26.95	27.00	26.81	26.87	10199
2018-04-06	26.59	26.77	26.24	26.49	22248
2018-04-09	26.52	26.89	26.48	26.57	54144
2018-04-10	26.59	27.00	26.59	26.95	26826
2018-04-11	26.64	26.93	26.64	26.85	7816
2018-04-12	26.91	27.10	26.88	27.06	13094
2018-04-13	27.03	27.05	26.94	27.01	5916
2018-04-16	26.94	27.21	26.73	27.06	16018
2018-04-17	27.13	27.24	26.87	27.22	5029
2018-04-18	27.05	27.28	27.04	27.23	11988
2018-04-19	27.17	27.21	27.08	27.12	5108
2018-04-20	27.08	27.09	26.97	27.01	5863
2018-04-23	27.06	27.10	27.01	27.03	24004
2018-04-24	26.54	27.15	26.54	26.77	57773
2018-04-25	26.72	26.80	26.58	26.64	25390
2018-04-26	26.87	27.19	26.83	27.19	9236
2018-04-27	27.13	27.24	27.01	27.15	61376
2018-04-30	26.89	27.14	26.89	26.96	21722
2018-05-01	27.00	27.02	26.77	27.01	32323
2018-05-02	26.93	27.01	26.88	26.91	3111
2018-05-03	26.68	26.74	26.64	26.70	22708
2018-05-04	26.64	27.08	26.64	27.03	7770
2018-05-07	27.14	27.21	27.11	27.17	6121
2018-05-08	27.00	27.30	27.00	27.23	9238
2018-05-09	27.49	27.49	27.28	27.46	5347
2018-05-10	27.51	27.71	27.51	27.70	8526
2018-05-11	27.76	27.88	27.67	27.76	16868
2018-05-14	27.92	27.92	27.72	27.77	13699
2018-05-15	27.80	27.80	27.59	27.60	6035
2018-05-16	27.83	27.83	27.61	27.71	14583
2018-05-17	27.78	27.81	27.76	27.79	5157
2018-05-18	27.81	27.81	27.56	27.65	11543
2018-05-21	27.85	28.09	27.74	27.80	15184
2018-05-22	27.78	28.05	27.78	27.91	3093
2018-05-23	27.84	28.04	27.80	28.04	10217
2018-05-24	28.04	28.04	27.83	28.02	10308
2018-05-25	27.82	28.00	27.78	27.97	8470
2018-05-29	27.72	27.94	27.72	27.75	21220
2018-05-30	27.92	28.09	27.79	27.89	18224
2018-05-31	28.10	28.10	27.89	27.91	10881
2018-06-01	28.06	28.26	27.99	28.16	53967
2018-06-04	28.20	28.32	28.16	28.21	5120
2018-06-05	28.50	28.50	28.25	28.38	14177
2018-06-06	28.65	28.65	28.45	28.55	23508
2018-06-07	28.58	28.74	28.57	28.38	22131
2018-06-08	28.38	28.64	28.38	28.62	20124
2018-06-11	28.70	28.70	28.40	28.53	15308
2018-06-12	28.62	28.62	28.54	28.54	5869
2018-06-13	28.57	28.58	28.50	28.50	34150
2018-06-14	28.56	28.60	28.45	28.60	9551
2018-06-15	28.52	28.60	28.33	28.60	11003
2018-06-18	28.31	28.35	28.23	28.28	10645
2018-06-19	28.03	28.20	28.01	28.20	13595
2018-06-20	28.11	28.30	28.11	28.25	9687
2018-06-21	28.19	28.19	28.06	28.14	6940
2018-06-22	28.25	28.39	27.83	27.83	8069
2018-06-25	28.00	28.00	27.45	27.58	35827
2018-06-26	27.86	27.86	27.63	27.80	15394
2018-06-27	28.05	28.05	27.59	27.62	24152
2018-06-28	27.60	27.66	27.25	27.25	11225
2018-06-29	27.55	27.90	27.55	27.86	8749
2018-07-02	27.43	27.76	27.43	27.63	24448
2018-07-03	28.03	28.03	27.77	27.81	11522
2018-07-05	27.74	27.97	27.72	27.94	21536
2018-07-06	27.80	28.15	27.80	28.15	16578
2018-07-09	28.18	28.34	28.08	28.34	57981
2018-07-10	28.31	28.43	28.30	28.43	13380
2018-07-11	28.30	28.30	28.09	28.14	20806
2018-07-12	28.20	28.38	28.20	28.38	8043
2018-07-13	28.40	28.40	28.35	28.35	3060
2018-07-16	28.19	28.31	28.18	28.18	8878
2018-07-17	28.27	28.27	28.20	28.20	2391
2018-07-18	28.02	28.43	28.02	28.37	18245
2018-07-19	28.44	28.44	28.22	28.36	4602
2018-07-20	28.30	28.35	28.30	28.35	4716
2018-07-23	28.30	28.39	28.28	28.39	15023
2018-07-24	28.37	28.58	28.00	28.00	5312
2018-07-25	28.21	28.50	28.17	28.50	31453
2018-07-26	28.41	28.60	28.40	28.60	13627
2018-07-27	28.46	28.50	28.19	28.29	17545
2018-07-30	28.39	28.39	28.04	28.11	18431
2018-07-31	28.15	28.30	28.02	28.23	15110
2018-08-01	28.22	28.61	28.22	28.45	33537
2018-08-02	28.35	28.55	28.35	28.50	15347
2018-08-03	28.55	28.58	28.36	28.36	17477
2018-08-06	28.40	28.66	28.29	28.52	25804
2018-08-07	28.41	28.70	28.41	28.60	11109
2018-08-08	28.62	28.69	28.51	28.51	9171
2018-08-09	28.76	28.76	28.43	28.59	18525
2018-08-10	28.38	28.38	28.09	28.32	34114
2018-08-13	28.68	28.68	28.13	28.27	50476
2018-08-14	28.31	28.44	28.23	28.43	27730
2018-08-15	28.17	28.25	28.01	28.25	20339
2018-08-16	28.16	28.72	28.16	28.46	44035
2018-08-17	28.42	28.56	28.38	28.55	31400
2018-08-20	28.80	28.80	28.55	28.66	25443
2018-08-21	28.67	28.90	28.61	28.85	15390
2018-08-22	28.79	28.83	28.75	28.82	24649
2018-08-23	28.78	28.88	28.77	28.88	16664
2018-08-24	28.95	29.04	28.95	28.99	18971
2018-08-27	29.29	29.70	29.29	29.70	42865
2018-08-28	29.61	29.81	29.61	29.74	19044
2018-08-29	29.76	29.94	29.76	29.90	12659
2018-08-30	29.86	29.89	29.71	29.75	31389
2018-08-31	29.82	29.82	29.69	29.75	22615
2018-09-04	29.82	29.82	29.64	29.73	27466
2018-09-05	29.76	29.81	29.62	29.70	20265
2018-09-06	29.74	29.93	29.37	29.55	42179
2018-09-07	29.51	29.52	29.47	29.48	29277
2018-09-10	29.49	29.49	29.20	29.39	49416
2018-09-11	29.16	29.47	29.13	29.36	21061
2018-09-12	29.34	29.56	29.31	29.38	22338
2018-09-13	29.44	29.44	29.35	29.38	8525
2018-09-14	29.36	29.69	29.36	29.49	30485
2018-09-17	29.52	29.55	29.33	29.35	35401
2018-09-18	29.50	29.55	29.44	29.51	4295
2018-09-19	29.60	29.63	29.56	29.61	24163
2018-09-20	29.79	29.92	29.79	29.85	7318
2018-09-21	30.12	30.12	29.77	29.81	33261
2018-09-24	29.59	29.80	29.59	29.75	11048
2018-09-25	29.99	29.99	29.64	29.70	31543
2018-09-26	29.70	29.70	29.48	29.48	19330
2018-09-27	29.36	29.50	29.33	29.46	10307
2018-09-28	29.40	29.65	29.36	29.50	17794
2018-10-01	29.58	29.77	29.55	29.56	19787
2018-10-02	29.62	29.62	29.35	29.53	12360
2018-10-03	29.38	29.64	29.38	29.46	23204
2018-10-04	29.33	29.39	29.14	29.16	21085
2018-10-05	29.01	29.25	28.68	28.91	24319
2018-10-08	29.00	29.00	28.53	28.67	32929
2018-10-09	28.67	28.67	28.41	28.63	24453
2018-10-10	28.31	28.35	27.77	27.82	42234
2018-10-11	27.46	28.03	27.26	27.26	23347
2018-10-12	27.66	27.66	27.23	27.59	21849
2018-10-15	27.37	27.46	27.26	27.38	32564
2018-10-16	27.45	27.99	27.41	27.97	42794
2018-10-17	28.04	28.04	27.66	28.02	30107
2018-10-18	27.85	27.85	27.63	27.72	8611
2018-10-19	27.92	27.92	27.43	27.51	28286
2018-10-22	27.47	27.49	27.06	27.23	10839
2018-10-23	27.02	27.15	26.65	27.05	24482
2018-10-24	27.05	27.05	26.33	26.33	47583
2018-10-25	26.52	26.85	26.35	26.40	78972
2018-10-26	26.52	26.52	26.06	26.45	48056
2018-10-29	26.82	26.92	26.15	26.17	80513
2018-10-30	26.20	26.72	26.05	26.72	30070
2018-10-31	26.86	27.23	26.85	27.15	24413
2018-11-01	27.15	27.42	26.85	27.29	48272
2018-11-02	27.31	27.46	27.06	27.33	55891
2018-11-05	27.60	27.60	27.25	27.50	68619
2018-11-06	27.58	27.60	27.45	27.55	30205
2018-11-07	27.74	28.00	27.74	28.00	31987
2018-11-08	28.00	28.16	27.96	26.80	55764
2018-11-09	26.60	26.79	26.46	26.61	57880
2018-11-12	26.61	26.61	26.22	26.32	42456
2018-11-13	26.25	26.61	26.23	26.39	27910
2018-11-14	26.50	26.60	26.10	26.21	35202
2018-11-15	26.21	26.65	26.21	26.64	14388
2018-11-16	26.58	26.72	26.50	26.58	12934
2018-11-19	26.70	26.70	26.13	26.18	48759
2018-11-20	26.05	26.11	25.78	25.93	33799
2018-11-21	26.04	26.25	25.95	26.19	61006
2018-11-23	26.21	26.21	25.95	26.13	20641
2018-11-26	26.42	26.53	26.27	26.48	41494
2018-11-27	26.24	26.83	26.24	26.43	31252
2018-11-28	26.69	26.84	26.49	26.84	20637
2018-11-29	26.72	26.90	26.65	26.80	21387
2018-11-30	26.75	27.26	26.58	27.26	16756
2018-12-03	27.34	27.60	27.08	27.42	44012
2018-12-04	27.48	27.48	26.45	26.45	15187
2018-12-06	26.25	26.40	25.86	26.19	34146
2018-12-07	26.16	26.35	25.76	25.77	37307
2018-12-10	26.00	26.00	25.52	25.88	50671
2018-12-11	25.89	26.24	25.70	25.78	50985
2018-12-12	25.91	26.20	25.72	25.72	51442
2018-12-13	25.77	25.98	25.75	25.80	21601
2018-12-14	25.43	25.78	25.23	25.23	32863
2018-12-17	24.97	25.40	24.69	24.69	63529
2018-12-18	24.90	25.31	24.74	25.10	37814
2018-12-19	25.35	25.37	24.72	25.00	28524
2018-12-20	25.23	25.23	24.00	24.66	53445
2018-12-21	24.48	25.05	24.25	24.36	36030
2018-12-24	24.34	24.34	23.54	23.81	32325
2018-12-26	24.03	24.88	23.85	24.53	24617
2018-12-27	24.32	24.72	24.02	24.26	24936
2018-12-28	24.58	24.89	24.58	24.59	43482
2018-12-31	24.65	25.00	24.25	24.83	50523
2019-01-02	24.80	25.25	24.36	25.02	34998
2019-01-03	24.52	25.05	24.52	24.60	25165
2019-01-04	25.04	25.10	24.71	25.10	38259
2019-01-07	24.80	25.59	24.77	25.30	52729
2019-01-08	25.38	25.80	25.20	25.23	22479
2019-01-09	25.32	25.72	25.32	25.40	29491
2019-01-10	25.22	25.72	25.16	25.49	20304
2019-01-11	25.25	25.74	25.25	25.60	29645
2019-01-14	25.28	25.67	25.28	25.52	46098
2019-01-15	25.45	25.76	25.45	25.65	29586
2019-01-16	25.54	25.88	25.54	25.84	14171
2019-01-17	25.73	26.07	25.73	25.92	8969
2019-01-18	26.08	26.41	26.08	26.25	18199
2019-01-22	26.20	26.20	25.75	25.89	22958
2019-01-23	25.72	26.03	25.70	25.71	26830
2019-01-24	25.75	26.09	25.75	26.02	15100
2019-01-25	26.11	26.33	26.11	26.31	11634
2019-01-28	26.15	26.15	25.82	26.11	21662
2019-01-29	26.13	26.22	25.93	26.22	13431
2019-01-30	25.98	26.29	25.90	26.25	33522
2019-01-31	26.24	26.41	26.19	26.37	35921
2019-02-01	26.51	26.64	26.29	26.44	44278
2019-02-04	26.40	26.61	26.40	26.55	16932
2019-02-05	26.50	26.70	26.50	26.60	25428
2019-02-06	26.85	26.85	26.68	26.80	20463
2019-02-07	26.72	26.72	26.40	26.57	10145
2019-02-08	26.41	26.54	26.40	26.48	16508
2019-02-11	26.51	26.90	26.51	26.61	17181
2019-02-12	26.95	27.07	26.92	27.00	29203
2019-02-13	27.05	27.24	27.05	27.10	21403
2019-02-14	26.90	27.28	26.90	27.28	39151
2019-02-15	27.19	27.35	27.19	27.35	52596
2019-02-19	27.16	27.41	27.16	27.29	37812
2019-02-20	27.95	27.96	26.76	27.77	137486
2019-02-21	27.98	27.99	27.58	27.89	62252
2019-02-22	27.95	28.18	27.89	28.02	37439
2019-02-25	28.11	28.41	28.11	28.20	26089
2019-02-26	28.15	28.58	27.90	28.08	70209
2019-02-27	28.22	28.22	28.06	28.17	10991
2019-02-28	28.38	28.38	27.79	28.20	19186
2019-03-01	28.45	28.45	28.10	28.26	12294
2019-03-04	28.08	28.44	28.08	28.33	10994
2019-03-05	28.26	28.30	28.11	28.29	10457
2019-03-06	28.11	28.18	28.01	28.01	22078
2019-03-07	28.19	28.21	27.80	27.94	17163
2019-03-08	27.92	27.92	27.65	27.79	10924
2019-03-11	27.85	28.31	27.50	28.17	30213
2019-03-12	28.06	28.27	28.05	28.27	10559
2019-03-13	28.31	28.61	28.25	28.49	8385
2019-03-14	28.59	28.64	28.45	28.64	20418
2019-03-15	28.59	28.93	28.54	28.54	17215
2019-03-18	28.75	28.87	28.68	28.68	5147
2019-03-19	28.60	28.87	28.60	28.78	7332
2019-03-20	28.89	28.89	28.63	28.84	15434
2019-03-21	28.68	28.85	28.68	28.85	19546
2019-03-22	28.63	28.88	28.47	28.65	82724
2019-03-25	28.67	28.67	28.21	28.30	27194
2019-03-26	28.49	28.50	28.02	28.28	48793
2019-03-27	28.50	28.50	28.12	28.13	29144
2019-03-28	28.35	28.54	28.35	28.47	10116
2019-03-29	28.55	28.74	28.49	28.65	11286
2019-04-01	28.80	28.99	28.80	28.85	15650
2019-04-02	28.90	28.93	28.76	28.89	30903
2019-04-03	28.94	29.09	28.89	29.05	15389
2019-04-04	29.14	29.26	29.05	29.18	23089
2019-04-05	29.06	29.64	29.06	29.39	25576
2019-04-08	29.44	29.44	29.13	29.34	41283
2019-04-09	29.10	29.35	29.09	29.14	20587
2019-04-10	29.15	29.45	29.06	29.14	34835
2019-04-11	29.24	29.37	29.15	29.19	10392
2019-04-12	29.58	29.58	29.44	29.48	24865
2019-04-15	29.56	29.58	29.45	29.58	10564
2019-04-16	29.59	29.94	29.59	29.94	32489
2019-04-17	29.80	29.95	29.80	29.89	14422
2019-04-18	29.98	29.98	29.82	29.89	33721
2019-04-22	29.84	29.85	29.71	29.80	8916
2019-04-23	29.84	30.10	29.83	30.10	24243
2019-04-24	30.20	30.20	30.00	30.02	13622
2019-04-25	29.92	29.94	29.57	29.83	10642
2019-04-26	29.75	29.88	29.69	29.74	10024
2019-04-29	29.77	29.95	29.71	29.78	17822
2019-04-30	30.17	30.17	29.60	29.82	14619
2019-05-01	29.82	29.85	29.72	29.73	7968
2019-05-02	29.60	29.75	29.60	29.75	19635
2019-05-03	29.94	30.19	29.90	30.19	12878
2019-05-06	29.97	30.15	29.82	30.15	14732
2019-05-07	30.05	30.05	29.65	29.71	20289
2019-05-08	29.75	30.00	29.67	29.86	25264
2019-05-09	29.69	29.77	29.41	29.77	25414
2019-05-10	29.83	29.98	29.57	29.92	16149
2019-05-13	29.69	29.69	29.06	29.20	23699
2019-05-14	29.50	29.65	29.36	29.50	24308
2019-05-15	29.19	29.76	29.19	29.60	32646
2019-05-16	29.90	29.90	29.59	29.72	20695
2019-05-17	29.66	29.74	29.47	29.52	22002
2019-05-20	29.35	29.35	29.11	29.28	28297
2019-05-21	29.48	29.54	29.36	29.50	8992
2019-05-22	29.49	29.49	29.06	29.31	24487
2019-05-23	29.07	29.09	28.92	28.97	27128
2019-05-24	28.80	29.12	28.65	29.09	9024
2019-05-28	29.08	29.25	28.90	29.00	13253
2019-05-29	29.03	29.03	28.66	28.80	23176
2019-05-30	29.12	29.22	28.86	28.99	6001
2019-05-31	29.17	29.17	28.65	28.74	30690
2019-06-03	28.52	28.89	28.52	28.58	23561
2019-06-04	28.70	29.10	28.70	28.95	71611
2019-06-05	28.95	29.15	28.90	29.04	18553
2019-06-06	29.05	29.29	29.05	29.07	18569
2019-06-07	29.35	29.70	29.12	29.45	21341
2019-06-10	29.28	29.99	29.28	29.75	33446
2019-06-11	29.72	29.99	29.71	29.82	12630
2019-06-12	29.59	29.94	29.59	29.60	25891
2019-06-13	29.45	29.94	29.45	29.72	6949
2019-06-14	29.99	29.99	29.40	29.53	33360
2019-06-17	29.71	29.79	29.65	29.65	13733
2019-06-18	29.75	30.17	29.75	30.01	9336
2019-06-19	30.20	30.20	29.79	30.05	26365
2019-06-20	30.20	30.34	30.16	30.29	36668
2019-06-21	30.11	30.42	30.11	30.22	28406
2019-06-24	30.30	30.33	30.10	30.16	25252
2019-06-25	30.45	30.59	29.73	29.82	48727
2019-06-26	30.03	30.36	30.03	30.11	30461
2019-06-27	30.67	30.67	30.12	30.22	16289
2019-06-28	30.50	30.65	30.15	30.52	58907
2019-07-01	30.76	31.01	30.66	30.83	38459
2019-07-02	30.71	30.94	30.69	30.80	8554
2019-07-03	30.92	30.95	30.78	30.95	14215
2019-07-05	30.61	30.89	30.58	30.85	6045
2019-07-08	30.50	30.70	30.44	30.50	30863
2019-07-09	30.43	30.68	30.24	30.56	24766
2019-07-10	30.65	30.84	30.65	30.65	10665
2019-07-11	30.66	30.84	30.56	30.71	16496
2019-07-12	30.75	30.97	30.71	30.81	11023
2019-07-15	30.92	31.00	30.71	30.86	8364
2019-07-16	30.65	30.99	30.65	30.83	4807
2019-07-17	30.99	30.99	30.60	30.60	30367
2019-07-18	30.99	30.99	30.38	30.55	86242
2019-07-19	30.70	30.76	30.51	30.70	13914
2019-07-22	30.70	30.95	30.57	30.87	41567
2019-07-23	30.95	31.17	30.80	31.14	25779
2019-07-24	31.15	31.50	31.06	31.46	17340
2019-07-25	31.34	31.42	31.16	31.21	15041
2019-07-26	31.17	31.49	31.15	31.39	22702
2019-07-29	31.60	31.60	31.13	31.24	37998
2019-07-30	31.05	31.31	31.00	31.27	34893
2019-07-31	30.98	31.50	30.98	31.02	17898
2019-08-01	31.22	31.40	30.87	30.87	10073
2019-08-02	30.49	30.72	30.46	30.65	6378
2019-08-05	30.33	30.33	29.53	30.01	19082
2019-08-06	30.01	30.30	29.97	30.18	12020
2019-08-07	30.14	30.18	29.99	30.09	13202
2019-08-08	30.19	30.63	30.19	30.54	22779
2019-08-09	30.61	30.68	30.33	30.42	11786
2019-08-12	30.24	30.40	29.99	30.26	19634
2019-08-13	30.57	30.70	30.27	30.31	37943
2019-08-14	30.11	30.11	29.80	29.84	10398
2019-08-15	29.64	30.06	29.59	30.06	14104
2019-08-16	30.11	30.35	30.04	30.24	11078
2019-08-19	30.42	30.83	30.38	30.67	14520
2019-08-20	30.34	30.70	30.18	30.45	14119
2019-08-21	30.56	30.78	30.45	30.55	10674
2019-08-22	30.66	30.76	30.46	30.57	5718
2019-08-23	30.41	30.52	29.81	29.82	21597
2019-08-26	29.92	30.10	29.81	29.92	12819
2019-08-27	30.02	30.25	29.77	29.86	11955
2019-08-28	30.12	30.37	29.98	30.37	18223
2019-08-29	30.75	30.75	30.36	30.39	14323
2019-08-30	30.51	30.86	30.42	30.71	3792
2019-09-03	30.50	30.80	30.11	30.35	30725
2019-09-04	30.38	30.79	30.38	30.67	2760
2019-09-05	31.02	31.45	31.02	31.17	18211
2019-09-06	31.18	31.57	31.18	31.45	2207
2019-09-09	31.19	31.54	31.18	31.54	7838
2019-09-10	31.77	31.77	31.11	31.29	12531
2019-09-11	31.55	31.58	31.33	31.58	2814
2019-09-12	32.05	32.05	31.56	31.72	16390
2019-09-13	31.75	31.90	31.59	31.67	30938
2019-09-16	31.62	31.66	31.24	31.57	12186
2019-09-17	31.50	31.64	31.42	31.51	12959
2019-09-18	31.50	31.59	31.26	31.55	14127
2019-09-19	31.55	31.66	31.31	31.36	31295
2019-09-20	31.60	31.65	31.05	31.33	15537
2019-09-23	31.42	31.75	31.33	31.39	9864
2019-09-24	31.69	31.69	31.01	31.14	20911
2019-09-25	30.96	31.49	30.96	31.48	20117
2019-09-26	31.30	31.74	31.30	31.41	7417
2019-09-27	31.89	31.89	31.17	31.34	13824
2019-09-30	31.40	31.65	31.30	31.40	8827
2019-10-01	31.42	31.66	31.02	31.10	12125
2019-10-02	31.10	31.10	30.58	30.74	22060
2019-10-03	30.82	31.03	30.75	30.82	6858
2019-10-04	30.63	31.26	30.63	31.20	4808
2019-10-07	31.26	31.32	31.05	31.24	23709
2019-10-08	31.12	31.22	30.75	30.83	21460
2019-10-09	31.14	31.18	30.88	31.03	17983
2019-10-10	30.91	31.45	30.91	31.17	7776
2019-10-11	31.19	31.81	31.19	31.81	24364
2019-10-14	31.56	31.65	31.23	31.30	20770
2019-10-15	31.70	31.75	31.42	31.74	12030
2019-10-16	31.71	31.71	31.30	31.46	5635
2019-10-17	31.37	31.70	31.37	31.70	7655
2019-10-18	31.42	31.90	31.42	31.72	8577
2019-10-21	31.71	32.14	31.71	31.93	12130
2019-10-22	32.20	32.20	31.81	31.90	18797
2019-10-23	31.88	32.04	31.75	31.99	15880
2019-10-24	31.80	32.17	31.80	32.02	20857
2019-10-25	32.16	32.23	32.07	32.21	12531
2019-10-28	32.20	32.20	32.04	32.07	4996
2019-10-29	32.06	32.26	32.06	32.26	5078
2019-10-30	32.25	32.25	31.99	32.20	9968
2019-10-31	31.97	32.22	31.89	32.00	22845
2019-11-01	32.00	32.43	31.99	32.27	38882
2019-11-04	32.26	32.44	32.26	32.41	38133
2019-11-05	32.47	32.86	32.41	32.74	25469
2019-11-06	32.94	32.95	32.57	32.92	14729
2019-11-07	33.10	33.28	33.06	33.11	31841
2019-11-08	33.13	33.13	33.05	33.06	9689
2019-11-11	33.03	33.03	32.80	33.00	12721
2019-11-12	33.00	33.17	32.91	33.12	27311
2019-11-13	32.95	33.23	32.95	33.05	20206
2019-11-14	33.07	33.43	32.86	31.71	32934
2019-11-15	32.26	32.26	31.81	31.85	25242
2019-11-18	31.87	32.06	31.81	31.84	14275
2019-11-19	31.81	32.00	31.80	31.99	17100
2019-11-20	31.60	31.95	31.60	31.83	19543
2019-11-21	31.74	31.83	31.58	31.73	26483
2019-11-22	31.75	31.90	31.75	31.83	18698
2019-11-25	31.78	32.17	31.77	32.08	25936
2019-11-26	32.18	32.43	32.08	32.20	17235
2019-11-27	32.21	32.38	32.18	32.33	11971
2019-11-29	32.16	32.44	32.16	32.44	16041
2019-12-02	32.80	32.80	32.13	32.29	36258
2019-12-03	32.15	32.22	31.37	31.89	25433
2019-12-04	31.93	32.25	31.91	32.08	12351
2019-12-05	31.94	32.08	31.47	31.68	25292
2019-12-06	31.78	32.15	31.78	32.05	12302
2019-12-09	32.18	32.28	31.96	31.96	12685
2019-12-10	32.30	32.30	31.80	31.84	16097
2019-12-11	32.08	32.14	31.82	32.12	34593
2019-12-12	32.30	32.77	32.12	32.64	29531
2019-12-13	32.64	32.97	32.64	32.70	7272
2019-12-16	32.80	32.96	32.68	32.73	8349
2019-12-17	32.70	33.15	32.70	32.92	10204
2019-12-18	32.70	33.27	32.70	33.10	12020
2019-12-19	33.12	33.19	32.94	33.15	15139
2019-12-20	33.13	33.35	33.01	33.28	29568
2019-12-23	33.32	33.32	33.02	33.13	16708
2019-12-24	32.99	33.19	32.96	33.05	5089
2019-12-26	33.01	33.32	32.99	33.15	10202
2019-12-27	33.20	34.10	33.16	33.69	24277
2019-12-30	33.40	33.40	33.05	33.29	8906
2019-12-31	33.20	33.29	33.04	33.10	22436
2020-01-02	33.69	33.69	33.20	33.47	18207
2020-01-03	33.28	33.36	32.99	33.08	14691
2020-01-06	32.94	33.07	32.74	33.05	41014
2020-01-07	32.96	33.20	32.93	33.18	11381
2020-01-08	33.18	33.43	33.16	33.37	5470
2020-01-09	33.49	33.52	33.42	33.42	14265
2020-01-10	33.51	33.88	33.06	33.25	15637
2020-01-13	34.04	34.04	33.20	33.47	6309
2020-01-14	33.06	33.51	33.06	33.51	25676
2020-01-15	33.95	33.95	33.13	33.32	14650
2020-01-16	33.24	33.93	33.24	33.93	10950
2020-01-17	33.69	34.00	33.42	33.75	18470
2020-01-21	33.50	33.72	33.37	33.64	9733
2020-01-22	33.59	33.82	33.59	33.72	15117
2020-01-23	33.63	33.72	33.57	33.72	7389
2020-01-24	33.78	33.96	33.50	33.84	23129
2020-01-27	33.31	33.35	32.75	32.95	26475
2020-01-28	33.02	33.28	32.90	33.09	13948
2020-01-29	33.17	33.20	33.05	33.05	17321
2020-01-30	32.80	32.90	32.55	32.89	23731
2020-01-31	32.72	32.80	32.22	32.24	31523
2020-02-03	32.61	32.62	32.44	32.50	20769
2020-02-04	32.52	32.96	32.52	32.79	26432
2020-02-05	32.85	33.33	32.85	33.25	30273
2020-02-06	33.31	33.43	33.21	33.31	17176
2020-02-07	33.28	33.29	33.00	33.02	15142
2020-02-10	33.04	33.17	32.95	33.03	25905
2020-02-11	33.06	33.25	33.05	33.20	51666
2020-02-12	33.39	33.50	33.16	33.20	9257
2020-02-13	33.12	33.20	33.10	33.19	8701
2020-02-14	33.24	33.25	33.12	33.13	4480
2020-02-18	33.10	33.20	33.01	33.02	8650
2020-02-19	33.14	33.34	33.11	33.21	9503
2020-02-20	33.03	33.33	33.02	33.18	17054
2020-02-21	32.99	33.23	32.90	33.14	28812
2020-02-24	32.88	32.88	32.18	32.45	63237
2020-02-25	32.22	32.45	31.24	31.41	28123
2020-02-26	31.29	31.85	31.29	31.40	15276
2020-02-27	30.93	30.99	30.00	30.38	39526
2020-02-28	30.00	30.04	29.45	29.80	34243
2020-03-02	30.50	31.00	29.96	30.82	32339
2020-03-03	30.09	30.93	30.09	30.51	65455
2020-03-04	31.70	31.70	30.71	31.48	50659
2020-03-05	31.16	31.16	30.56	30.80	12384
2020-03-06	29.95	30.43	29.82	30.30	30702
2020-03-09	28.75	28.99	28.33	28.60	69972
2020-03-10	28.99	29.30	28.33	29.06	21920
2020-03-11	28.60	29.08	27.75	28.00	44039
2020-03-12	27.73	27.73	25.04	25.39	80264
2020-03-13	27.92	27.92	25.60	25.75	148119
2020-03-16	25.82	25.82	23.69	24.22	121909
2020-03-17	24.50	25.87	23.00	23.61	163870
2020-03-18	23.22	23.22	19.40	20.39	165314
2020-03-19	20.40	21.34	20.00	21.04	116007
2020-03-20	21.15	22.80	21.15	22.20	93079
2020-03-23	22.20	23.05	21.50	22.40	75190
2020-03-24	23.00	25.36	23.00	25.14	97207
2020-03-25	25.15	27.00	24.74	26.96	96326
2020-03-26	26.23	27.95	26.23	27.87	110000
2020-03-27	27.00	27.10	25.25	27.12	86343
2020-03-30	27.00	27.10	26.12	26.58	58027
2020-03-31	26.26	26.94	25.76	25.82	51628
2020-04-01	25.25	25.48	24.65	24.83	23273
2020-04-02	25.10	25.50	24.78	24.99	24131
2020-04-03	24.79	25.00	24.40	24.60	42232
2020-04-06	25.80	26.11	25.32	25.97	77285
2020-04-07	26.19	27.00	26.19	26.84	115121
2020-04-08	26.90	27.62	26.79	27.48	100011
2020-04-09	27.35	28.39	27.35	28.37	60220
2020-04-13	27.87	27.87	27.25	27.80	15792
2020-04-14	28.00	28.32	28.00	28.32	31227
2020-04-15	28.10	28.10	27.38	27.95	9075
2020-04-16	28.11	28.11	27.72	27.82	20328
2020-04-17	29.37	29.37	28.21	28.75	27023
2020-04-20	28.17	28.29	27.70	27.83	24387
2020-04-21	27.60	27.60	26.83	27.27	84123
2020-04-22	26.72	27.81	26.72	27.45	13267
2020-04-23	27.49	27.77	27.40	27.52	24723
2020-04-24	27.48	27.80	27.37	27.79	14759
2020-04-27	27.82	28.29	27.82	28.21	27867
2020-04-28	28.49	28.56	28.20	28.51	28016
2020-04-29	29.00	29.47	28.84	29.36	31527
2020-04-30	29.29	29.29	28.80	29.00	13143
2020-05-01	28.79	28.79	28.05	28.25	21731
2020-05-04	28.00	28.25	27.88	28.20	15753
2020-05-05	28.88	28.89	28.50	28.60	7358
2020-05-06	28.60	28.65	28.33	28.50	9344
2020-05-07	28.50	28.78	28.49	28.78	7971
2020-05-08	28.66	29.04	28.66	29.02	19829
2020-05-11	28.50	28.95	28.42	28.88	12985
2020-05-12	28.75	28.84	28.40	28.40	16763
2020-05-13	28.28	28.28	27.56	27.61	14956
2020-05-14	27.65	27.72	27.10	27.62	8902
2020-05-15	27.34	27.56	27.15	27.21	15088
2020-05-18	27.22	28.33	27.22	28.11	61764
2020-05-19	28.11	28.23	28.01	28.07	11800
2020-05-20	28.36	28.81	27.85	28.68	15635
2020-05-21	27.68	28.89	27.25	28.40	9756
2020-05-22	28.31	28.39	28.13	28.30	25420
2020-05-26	28.98	28.98	28.63	28.74	33279
2020-05-27	29.01	29.13	28.49	29.13	26767
2020-05-28	29.16	29.16	28.75	28.92	19700
2020-05-29	28.81	28.93	28.61	28.92	12764
2020-06-01	29.04	29.17	29.02	29.16	14737
2020-06-02	29.12	29.27	29.09	29.23	18657
2020-06-03	29.40	29.90	29.25	29.71	24890
2020-06-04	29.16	29.83	29.16	29.58	12981
2020-06-05	30.02	30.51	29.70	30.26	32832
2020-06-08	29.81	31.29	29.81	30.61	44116
2020-06-09	30.35	30.50	30.22	30.50	47760
2020-06-10	30.38	30.50	30.10	30.31	23121
2020-06-11	29.68	29.68	28.85	28.65	29593
2020-06-12	29.26	29.26	28.58	28.88	9087
2020-06-15	28.79	29.15	28.60	28.94	18650
2020-06-16	28.60	29.65	28.60	29.29	38639
2020-06-17	29.39	29.42	29.20	29.27	20483
2020-06-18	29.25	29.26	28.99	29.06	12992
2020-06-19	29.13	29.47	29.01	29.22	18880
2020-06-22	29.96	29.96	29.06	29.11	7575
2020-06-23	29.44	29.44	29.11	29.11	14806
2020-06-24	29.21	29.21	28.56	28.69	21017
2020-06-25	28.50	28.70	28.50	28.70	13274
2020-06-26	29.27	29.27	28.21	28.39	13986
2020-06-29	28.63	28.93	28.24	28.48	13584
2020-06-30	28.62	28.85	28.62	28.85	7163
2020-07-01	28.89	28.97	28.73	28.78	7438
2020-07-02	29.10	29.28	28.88	29.04	13891
2020-07-06	29.10	29.37	29.10	29.30	14028
2020-07-07	29.89	29.89	29.08	29.35	15493
2020-07-08	29.80	29.80	29.04	29.16	12546
2020-07-09	29.10	29.27	28.83	29.17	11512
2020-07-10	28.95	29.36	28.95	29.36	21302
2020-07-13	29.21	29.38	28.87	28.99	24315
2020-07-14	28.77	29.11	28.77	29.09	3210
2020-07-15	29.32	29.46	29.27	29.46	12673
2020-07-16	29.33	29.57	29.30	29.47	26398
2020-07-17	29.57	29.60	29.42	29.60	15409
2020-07-20	29.57	29.84	29.52	29.84	25617
2020-07-21	29.95	29.95	29.78	29.84	46340
2020-07-22	29.59	29.81	29.59	29.68	13165
2020-07-23	29.67	29.77	29.33	29.33	17984
2020-07-24	29.01	29.19	28.90	28.93	21662
2020-07-27	28.88	29.20	28.88	29.11	20134
2020-07-28	28.91	29.04	28.78	28.78	21450
2020-07-29	28.88	29.06	28.88	29.01	27553
2020-07-30	28.82	28.90	28.69	28.82	4524
2020-07-31	28.91	28.92	28.70	28.92	10846
2020-08-03	29.17	29.28	29.06	29.28	21909
2020-08-04	29.20	29.20	29.01	29.12	21818
2020-08-05	29.34	29.36	29.09	29.31	20358
2020-08-06	29.22	29.30	29.13	29.30	10101
2020-08-07	29.21	29.26	29.06	29.14	18805
2020-08-10	29.26	29.40	29.18	29.40	15442
2020-08-11	29.40	29.52	29.12	29.32	41066
2020-08-12	29.48	29.53	29.29	29.52	13497
2020-08-13	29.30	29.50	29.30	29.40	9317
2020-08-14	29.40	29.57	29.30	29.41	28225
2020-08-17	29.01	29.60	29.01	29.36	46385
2020-08-18	29.31	29.41	29.16	29.32	12316
2020-08-19	29.32	29.46	29.31	29.34	10695
2020-08-20	29.24	29.38	29.08	29.21	9208
2020-08-21	29.15	29.28	29.14	29.28	13446
2020-08-24	29.45	29.45	29.30	29.31	11063
2020-08-25	29.45	29.45	29.27	29.35	10809
2020-08-26	29.31	29.41	29.28	29.37	7535
2020-08-27	29.26	29.42	29.25	29.25	11930
2020-08-28	29.25	29.47	29.21	29.42	7959
2020-08-31	29.54	29.58	29.38	29.58	20019
2020-09-01	29.63	29.65	29.39	29.62	21485
2020-09-02	29.52	29.95	29.52	29.95	26230
2020-09-03	29.99	30.03	29.11	29.28	32470
2020-09-04	29.28	29.49	28.78	29.35	23645
2020-09-08	28.78	28.84	28.61	28.77	32726
2020-09-09	29.06	29.23	28.85	29.21	31829
2020-09-10	29.13	29.35	28.94	28.98	22352
2020-09-11	29.00	29.03	28.90	29.01	11443
2020-09-14	29.25	29.43	29.25	29.34	4537
2020-09-15	29.25	29.43	29.25	29.34	10283
2020-09-16	29.36	29.50	29.32	29.33	16004
2020-09-17	29.19	29.19	28.97	29.09	24508
2020-09-18	29.22	29.25	28.89	29.00	7075
2020-09-21	28.76	28.76	28.28	28.51	12091
2020-09-22	28.63	28.65	28.55	28.63	9872
2020-09-23	28.82	28.82	28.22	28.22	5813
2020-09-24	28.15	28.41	28.10	28.21	13283
2020-09-25	28.10	28.54	26.75	28.37	9579
2020-09-28	28.84	29.06	28.78	28.95	19111
2020-09-29	28.83	28.99	28.82	28.94	27950
2020-09-30	29.04	29.21	28.99	28.99	21177
2020-10-01	29.19	29.25	29.00	29.25	15179
2020-10-02	28.94	29.05	28.75	28.75	17550
2020-10-05	29.00	29.17	29.00	29.14	12658
2020-10-06	29.14	29.32	28.91	28.91	21977
2020-10-07	29.03	29.30	29.01	29.16	18320
2020-10-08	29.33	29.34	29.18	29.21	33927
2020-10-09	29.36	29.46	29.34	29.39	24687
2020-10-12	29.39	29.94	29.37	29.74	47835
2020-10-13	29.63	29.67	29.47	29.47	17014
2020-10-14	29.52	29.65	29.02	29.27	26256
2020-10-15	29.18	29.41	29.18	29.35	31883
2020-10-16	29.41	29.60	29.40	29.43	11730
2020-10-19	29.64	29.65	29.13	29.22	18296
2020-10-20	29.16	29.54	29.16	29.45	13540
2020-10-21	29.37	29.56	29.37	29.47	11721
2020-10-22	29.02	29.61	29.02	29.59	14319
2020-10-23	29.67	29.67	29.28	29.36	34766
2020-10-26	29.25	29.31	28.78	28.92	55722
2020-10-27	28.87	28.98	28.71	28.71	17308
2020-10-28	28.64	28.64	28.12	28.27	20933
2020-10-29	28.23	28.40	28.20	28.40	25560
2020-10-30	28.21	28.42	28.10	28.19	14298
2020-11-02	28.39	28.49	28.03	28.22	21459
2020-11-03	28.43	28.74	28.43	28.71	21778
2020-11-04	28.64	29.75	28.56	29.36	31687
2020-11-05	29.55	29.80	29.50	29.78	17017
2020-11-06	29.84	29.88	29.58	29.87	7672
2020-11-09	30.50	31.67	30.45	30.90	36200
2020-11-10	30.84	31.34	30.78	31.01	38467
2020-11-11	31.29	31.29	30.87	30.99	28521
2020-11-12	30.95	30.95	30.47	29.05	34762
2020-11-13	29.44	29.44	29.02	29.30	41418
2020-11-16	29.58	29.88	29.46	29.77	21897
2020-11-17	29.25	30.11	29.25	29.85	30289
2020-11-18	30.02	30.24	29.95	29.95	21113
2020-11-19	29.75	30.06	29.75	30.06	9034
2020-11-20	29.94	30.08	29.89	29.89	9999
2020-11-23	29.90	30.37	29.90	30.36	14771
2020-11-24	30.46	31.05	30.46	31.05	11686
2020-11-25	30.86	30.93	30.76	30.92	9408
2020-11-27	30.85	30.89	30.84	30.88	1580
2020-11-30	30.75	30.75	30.46	30.60	6717
2020-12-01	30.84	30.95	30.83	30.92	8331
2020-12-02	30.96	30.96	30.75	30.95	17383
2020-12-03	30.84	31.24	30.84	31.19	17554
2020-12-04	31.06	31.56	31.06	31.56	10450
2020-12-07	31.43	31.95	31.33	31.95	17250
2020-12-08	31.58	31.90	31.56	31.80	12806
2020-12-09	31.87	31.96	31.05	31.26	21065
2020-12-10	31.36	31.58	31.28	31.35	11246
2020-12-11	31.29	31.43	31.13	31.21	8774
2020-12-14	31.60	31.71	31.40	31.59	10775
2020-12-15	31.73	32.13	31.42	31.88	9765
2020-12-16	31.80	31.81	31.55	31.62	20997
2020-12-17	32.00	32.20	31.62	32.19	20117
2020-12-18	32.14	32.14	31.80	31.80	7091
2020-12-21	31.65	31.83	31.57	31.83	21044
2020-12-22	32.09	32.09	31.64	31.72	13887
2020-12-23	31.59	32.10	31.59	31.96	13688
2020-12-24	31.89	31.90	31.71	31.72	7105
2020-12-28	32.10	32.10	31.85	32.06	8714
2020-12-29	32.10	32.10	31.74	31.95	14757
2020-12-30	31.97	32.15	31.90	32.15	9128
2020-12-31	31.96	32.64	31.76	32.64	25990
2021-01-04	32.65	32.69	31.91	32.10	24520
2021-01-05	32.47	32.47	31.96	32.33	53295
2021-01-06	32.57	32.73	31.70	32.56	13855
2021-01-07	32.89	33.27	32.45	33.08	24605
2021-01-08	33.01	33.31	32.65	33.22	9195
2021-01-11	31.94	33.28	31.93	33.09	22050
2021-01-12	33.20	33.20	32.83	33.10	19253
2021-01-13	32.95	33.19	32.93	33.18	46400
2021-01-14	33.31	33.64	33.03	33.34	12117
2021-01-15	33.15	33.16	32.68	32.91	11027
2021-01-19	33.28	34.01	33.22	33.99	42993
2021-01-20	34.05	34.27	34.05	34.18	28294
2021-01-21	34.14	34.28	34.06	34.16	11930
2021-01-22	34.20	34.32	33.86	34.18	13838
2021-01-25	33.97	34.14	33.70	33.93	21573
2021-01-26	34.10	34.10	33.80	33.93	21520
2021-01-27	33.66	33.78	33.25	33.60	26107
2021-01-28	33.38	33.95	33.38	33.88	14714
2021-01-29	33.47	33.87	33.27	33.42	29745
2021-02-01	33.53	33.77	33.29	33.65	18850
2021-02-02	33.59	34.00	33.59	33.93	12439
2021-02-03	33.95	34.20	33.95	34.05	9190
2021-02-04	34.14	34.50	34.13	34.45	17290
2021-02-05	34.50	34.70	34.36	34.50	16735
2021-02-08	34.75	35.29	34.55	35.07	22691
2021-02-09	34.88	35.33	34.88	35.10	19124
2021-02-10	35.52	35.52	35.19	35.34	14023
2021-02-11	35.23	35.50	35.01	35.49	15231
2021-02-12	35.60	36.10	35.50	36.00	19838
2021-02-16	36.27	36.38	36.01	36.35	22561
2021-02-17	36.40	36.40	35.82	36.34	16785
2021-02-18	36.17	36.29	35.74	36.29	30806
2021-02-19	36.29	36.49	36.11	36.48	8474
2021-02-22	36.39	36.49	36.00	36.41	12524
2021-02-23	36.37	36.37	35.91	36.37	9765
2021-02-24	36.37	36.72	36.32	36.72	7225
2021-02-25	36.92	36.92	35.84	35.84	10648
2021-02-26	36.17	36.34	35.35	35.75	10986
2021-03-01	36.19	36.58	36.19	36.22	4017
2021-03-02	36.30	36.59	36.25	36.28	5940
2021-03-03	36.40	36.40	36.15	36.24	12815
2021-03-04	36.07	36.27	35.56	36.09	19202
2021-03-05	36.15	36.15	35.55	36.06	53381
2021-03-08	36.30	36.71	36.30	36.57	15797
2021-03-09	36.90	36.90	36.52	36.63	13534
2021-03-10	36.78	36.99	36.43	36.95	5547
2021-03-11	36.81	37.33	36.78	37.23	7932
2021-03-12	37.24	37.54	36.87	37.32	9044
2021-03-15	37.20	37.31	37.15	37.21	8631
2021-03-16	37.20	37.26	37.15	37.22	21404
2021-03-17	37.26	37.49	37.12	37.49	11967
2021-03-18	37.40	37.54	37.25	37.28	8850
2021-03-19	37.29	37.37	36.93	37.25	16924
2021-03-22	37.83	37.83	37.35	37.35	5466
2021-03-23	37.05	37.43	37.04	37.17	8800
2021-03-24	37.22	37.62	37.18	37.18	27133
2021-03-25	36.96	37.39	36.96	37.38	13809
2021-03-26	37.36	37.82	37.36	37.82	10228
2021-03-29	37.26	37.92	37.17	37.66	26212
2021-03-30	37.80	37.81	37.38	37.55	8564
2021-03-31	37.57	37.91	37.57	37.91	10710
2021-04-01	37.94	38.18	37.70	38.18	13995
2021-04-05	38.41	39.11	38.34	38.51	13210
2021-04-06	38.50	38.84	38.46	38.71	7572
2021-04-07	38.59	38.90	38.53	38.72	16166
2021-04-08	39.33	39.33	38.92	39.10	25446
2021-04-09	38.86	39.17	38.86	39.15	19384
2021-04-12	39.08	39.15	38.71	39.05	17924
2021-04-13	39.05	39.05	38.95	39.00	10872
2021-04-14	39.01	39.22	38.94	39.00	23350
2021-04-15	39.10	39.22	38.76	38.94	18971
2021-04-16	39.00	39.20	38.99	39.03	15116
2021-04-19	39.02	39.04	38.76	38.81	12769
2021-04-20	38.81	38.81	38.60	38.61	13086
2021-04-21	38.50	38.98	38.50	38.98	10802
2021-04-22	38.89	39.05	38.68	38.84	9785
2021-04-23	38.85	38.96	38.52	38.96	17399
2021-04-26	39.03	39.10	38.76	38.86	80636
2021-04-27	38.86	39.19	38.78	38.85	20076
2021-04-28	38.89	39.12	38.74	38.78	60796
2021-04-29	39.19	39.21	38.86	39.09	12839
2021-04-30	38.76	39.23	38.74	38.91	9611
2021-05-03	38.93	39.22	38.80	38.98	14988
2021-05-04	38.99	39.03	38.85	38.90	17058
2021-05-05	39.28	39.30	39.00	39.16	9001
2021-05-06	39.30	39.36	38.97	39.07	14629
2021-05-07	39.26	39.65	39.01	39.55	14043
2021-05-10	40.00	40.00	39.46	39.66	15075
2021-05-11	39.42	39.42	38.82	39.28	13957
2021-05-12	39.07	39.21	38.70	38.73	7432
2021-05-13	38.11	39.13	38.11	38.86	28404
2021-05-14	39.50	39.52	39.14	39.49	12768
2021-05-17	39.75	40.50	39.56	40.43	48142
2021-05-18	40.50	41.10	40.40	40.53	20166
2021-05-19	40.54	40.85	40.10	40.72	31038
2021-05-20	40.75	41.32	40.75	41.18	23328
2021-05-21	41.26	41.65	41.17	41.26	9682
2021-05-24	41.27	41.74	41.24	41.71	11505
2021-05-25	41.38	41.97	41.38	41.56	27335
2021-05-26	41.42	41.91	41.39	41.58	21860
2021-05-27	41.59	41.85	41.57	41.73	17111
2021-05-28	41.77	42.02	41.59	41.81	12467
2021-06-01	41.74	42.17	41.57	41.97	18662
2021-06-02	41.79	42.47	41.79	42.19	23906
2021-06-03	42.17	42.17	41.72	42.06	3562
2021-06-04	42.36	42.36	41.51	42.17	50418
2021-06-07	41.79	42.50	41.79	42.09	22606
2021-06-08	41.75	42.14	41.75	42.12	6400
2021-06-09	42.19	42.22	41.86	42.14	26896
2021-06-10	42.24	42.46	42.10	42.02	19367
2021-06-11	42.01	42.24	41.80	41.90	12748
2021-06-14	42.67	42.67	41.65	41.93	26034
2021-06-15	41.65	41.99	41.62	41.92	57868
2021-06-16	41.62	41.98	41.62	41.82	8568
2021-06-17	41.66	41.89	41.15	41.50	28892
2021-06-18	41.41	41.66	40.79	41.03	18834
2021-06-21	41.04	41.82	40.88	41.68	37407
2021-06-22	41.87	41.87	41.55	41.70	15907
2021-06-23	42.02	42.02	41.56	41.91	13689
2021-06-24	41.91	42.19	41.74	42.15	15026
2021-06-25	42.54	42.54	41.98	42.42	29157
2021-06-28	42.14	42.28	41.97	42.15	35727
2021-06-29	42.07	42.31	41.98	42.06	40983
2021-06-30	42.28	42.30	41.95	42.19	21335
2021-07-01	41.86	42.25	41.86	42.00	14121
2021-07-02	41.91	42.25	41.91	42.16	9612
2021-07-06	42.31	42.31	41.90	41.97	16931
2021-07-07	41.90	42.16	41.88	42.08	16206
2021-07-08	41.71	42.04	41.50	41.97	10040
2021-07-09	41.98	42.26	41.86	42.26	10672
2021-07-12	42.30	42.72	42.21	42.63	17452
2021-07-13	42.43	42.55	42.26	42.33	11133
2021-07-14	42.05	42.63	41.83	42.15	32769
2021-07-15	41.58	42.19	41.58	41.73	8630
2021-07-16	42.00	42.11	41.58	41.61	20232
2021-07-19	41.00	41.36	40.65	40.93	31674
2021-07-20	40.92	41.82	40.92	41.61	9599
2021-07-21	41.56	42.03	41.37	41.84	13929
2021-07-22	41.83	42.00	41.42	41.57	8198
2021-07-23	41.70	42.19	41.47	41.84	21183
2021-07-26	41.78	42.05	41.67	42.03	21217
2021-07-27	41.91	41.91	41.58	41.70	6626
2021-07-28	41.44	42.14	41.44	42.13	30060
2021-07-29	42.27	42.45	41.99	42.38	10335
2021-07-30	41.60	42.31	41.60	42.00	35490
2021-08-02	41.75	42.37	41.75	41.90	21336
2021-08-03	42.35	42.35	41.55	42.18	36804
2021-08-04	42.06	42.14	41.77	41.95	26338
2021-08-05	42.03	42.26	41.95	42.03	27597
2021-08-06	42.22	42.49	41.85	42.30	23443
2021-08-09	42.27	42.49	42.14	42.28	13522
2021-08-10	42.45	42.50	42.14	42.42	4834
2021-08-11	42.10	42.73	42.10	42.73	6388
2021-08-12	42.75	42.76	42.50	42.57	23369
2021-08-13	42.61	42.62	42.44	42.51	8563
2021-08-16	42.33	42.55	42.16	42.50	23952
2021-08-17	42.31	42.50	42.02	42.02	13206
2021-08-18	41.92	42.23	41.89	41.91	8782
2021-08-19	41.53	42.16	41.53	41.84	21738
2021-08-20	41.91	42.10	41.83	42.10	13106
2021-08-23	42.18	42.50	42.16	42.34	13267
2021-08-24	42.29	42.59	42.29	42.42	11932
2021-08-25	42.42	42.69	42.42	42.55	24118
2021-08-26	42.59	42.69	42.48	42.65	6282
2021-08-27	42.61	43.26	42.61	43.13	10693
2021-08-30	43.23	43.43	42.88	43.03	13990
2021-08-31	43.11	43.24	42.73	42.91	9045
2021-09-01	42.61	43.05	42.61	42.86	8475
2021-09-02	43.08	43.19	42.76	42.92	9836
2021-09-03	42.65	43.03	42.65	42.83	24291
2021-09-07	42.60	42.95	42.58	42.60	14343
2021-09-08	42.58	42.88	41.59	42.53	29329
2021-09-09	42.33	42.86	42.33	42.69	3259
2021-09-10	42.52	43.06	42.49	42.50	14449
2021-09-13	42.56	42.84	42.40	42.84	18119
2021-09-14	42.86	43.00	42.40	42.55	12178
2021-09-15	42.69	42.98	42.22	42.92	5602
2021-09-16	42.78	43.10	42.71	43.00	5694
2021-09-17	42.80	42.91	42.55	42.66	7937
2021-09-20	42.01	42.06	41.53	41.79	11179
2021-09-21	41.82	42.74	41.69	42.15	11347
2021-09-22	42.03	42.52	42.03	42.52	2818
2021-09-23	42.40	43.22	42.40	42.83	11544
2021-09-24	42.96	43.09	42.68	42.98	16257
2021-09-27	42.61	43.38	42.61	43.30	27176
2021-09-28	43.24	43.24	42.13	42.64	30343
2021-09-29	42.74	42.83	42.08	42.57	38696
2021-09-30	42.46	42.94	42.25	42.25	7334
2021-10-01	42.63	42.89	42.25	42.88	21946
2021-10-04	42.72	43.13	42.43	42.45	6236
2021-10-05	42.70	42.81	42.45	42.55	43249
2021-10-06	42.21	42.43	42.00	42.31	29742
2021-10-07	42.65	42.99	42.65	42.80	4744
2021-10-08	43.08	43.16	42.71	42.99	7839
2021-10-11	42.90	43.33	42.90	42.92	26683
2021-10-12	42.92	43.04	42.75	42.83	14648
2021-10-13	42.81	43.09	42.60	42.78	14004
2021-10-14	43.50	43.50	42.99	43.24	26211
2021-10-15	43.69	43.74	43.52	43.59	7589
2021-10-18	43.59	43.60	43.29	43.60	13503
2021-10-19	43.65	43.98	43.65	43.72	11952
2021-10-20	43.72	43.91	43.72	43.84	9007
2021-10-21	43.43	43.90	43.43	43.86	26378
2021-10-22	43.93	43.93	43.82	43.89	18113
2021-10-25	44.00	44.07	43.70	43.97	8674
2021-10-26	44.07	44.19	43.90	44.07	12192
2021-10-27	44.17	44.18	43.55	43.56	12216
2021-10-28	43.43	43.86	43.43	43.75	11065
2021-10-29	43.74	44.12	43.74	43.85	23070
2021-11-01	43.77	44.15	43.77	44.00	21785
2021-11-02	44.18	44.27	44.11	44.22	18047
2021-11-03	44.22	44.37	44.21	44.31	18617
2021-11-04	44.72	44.72	44.50	44.62	25314
2021-11-05	44.97	44.99	44.69	44.80	17106
2021-11-08	44.84	45.13	44.80	45.10	27813
2021-11-09	45.05	45.11	44.80	45.03	21019
2021-11-10	44.92	45.14	44.75	44.95	36333
2021-11-11	44.95	45.09	44.90	41.38	14489
2021-11-12	41.68	42.50	41.20	41.82	40846
2021-11-15	41.92	42.08	41.80	41.80	20382
2021-11-16	41.83	41.90	41.70	41.74	36471
2021-11-17	41.75	42.03	41.45	41.52	11498
2021-11-18	42.02	42.02	41.28	41.45	19196
2021-11-19	41.39	41.39	41.13	41.23	15672
2021-11-22	40.88	41.55	40.88	41.21	31872
2021-11-23	41.21	41.26	40.90	41.00	18108
2021-11-24	41.12	41.12	40.86	41.11	22855
2021-11-26	40.44	40.79	39.87	40.02	40591
2021-11-29	41.89	41.89	40.35	40.47	23344
2021-11-30	40.58	40.58	39.75	39.79	16784
2021-12-01	40.15	40.55	39.67	39.67	17649
2021-12-02	39.64	40.15	39.64	40.15	10604
2021-12-03	40.33	40.33	39.57	39.72	15627
2021-12-06	39.74	40.34	39.74	40.19	11487
2021-12-07	40.80	40.92	40.60	40.60	35142
2021-12-08	41.02	41.02	40.57	40.62	55525
2021-12-09	40.73	40.74	40.37	40.37	30779
2021-12-10	40.75	40.82	40.45	40.61	149961
2021-12-13	44.41	44.50	40.79	41.38	312770
2021-12-14	41.50	41.50	41.12	41.48	105676
2021-12-15	41.55	42.30	41.38	42.00	121155
2021-12-16	41.75	42.62	41.75	42.03	84974
2021-12-17	42.70	42.70	41.50	41.94	79491
2021-12-20	41.49	41.64	41.10	41.28	83353
2021-12-21	42.00	42.35	41.67	41.89	79021
2021-12-22	42.80	43.00	41.75	42.39	74990
2021-12-23	42.27	42.69	42.27	42.51	57666
2021-12-27	42.95	43.36	42.69	43.20	99093
2021-12-28	43.77	44.00	43.21	43.65	100617
2021-12-29	44.24	44.45	43.90	44.12	151475
2021-12-30	44.59	44.92	44.31	44.60	109931
2021-12-31	44.60	44.80	44.56	44.58	62396
2022-01-03	44.60	44.65	44.08	44.17	98867
2022-01-04	44.50	44.50	44.17	44.40	68969
2022-01-05	44.58	44.86	43.97	44.00	72726
2022-01-06	44.12	44.20	43.91	44.05	84402
2022-01-07	44.00	44.39	43.75	44.02	50667
2022-01-10	43.99	43.99	43.50	43.93	60950
2022-01-11	43.90	44.20	43.75	44.05	63250
2022-01-12	44.05	44.05	43.48	43.76	113932
2022-01-13	43.96	44.09	43.00	43.10	64303
2022-01-14	43.00	43.17	42.05	42.39	79607
2022-01-18	42.39	42.96	41.75	42.02	46991
2022-01-19	44.57	44.57	41.33	41.79	128682
2022-01-20	41.22	42.48	41.01	41.01	65420
2022-01-21	41.00	41.22	40.00	40.00	78840
2022-01-24	39.50	40.21	39.07	39.85	90986
2022-01-25	39.61	41.38	39.52	40.63	54027
2022-01-26	40.98	41.49	40.01	40.02	29121
2022-01-27	40.12	40.74	39.81	40.22	40120
2022-01-28	40.04	41.14	40.04	40.75	65189
2022-01-31	40.79	41.46	40.79	41.25	30254
2022-02-01	41.43	41.65	41.15	41.26	23945
2022-02-02	42.12	43.21	41.52	42.21	36103
2022-02-03	41.87	42.34	41.68	41.87	37937
2022-02-04	41.59	42.05	41.40	41.64	43656
2022-02-07	41.73	42.00	41.50	41.59	23416
2022-02-08	41.55	41.94	41.31	41.78	16860
2022-02-09	42.00	42.06	41.43	41.86	26185
2022-02-10	41.67	42.97	41.60	41.80	43484
2022-02-11	41.67	41.99	41.00	41.24	19896
2022-02-14	41.07	41.77	40.50	41.07	36997
2022-02-15	41.31	42.20	41.31	41.78	30850
2022-02-16	41.76	42.10	41.60	42.00	35687
2022-02-17	41.68	41.96	41.16	41.65	27422
2022-02-18	41.57	41.77	40.93	41.07	22133
2022-02-22	40.62	41.00	40.10	40.35	30087
2022-02-23	40.92	40.96	40.28	40.36	16250
2022-02-24	39.75	40.59	39.37	40.28	43861
2022-02-25	40.89	41.50	40.50	41.43	40391
2022-02-28	41.01	41.60	40.35	41.53	34278
2022-03-01	41.52	41.62	40.45	40.71	46816
2022-03-02	40.92	41.60	40.71	41.01	36648
2022-03-03	41.05	41.60	40.87	41.24	18793
2022-03-04	41.02	41.44	40.47	40.98	24947
2022-03-07	40.52	40.63	39.73	39.73	28354
2022-03-08	39.77	40.19	39.51	39.79	20282
2022-03-09	40.55	41.37	40.11	40.81	12194
2022-03-10	40.97	41.20	40.11	40.59	28591
2022-03-11	40.72	41.00	40.12	40.56	13287
2022-03-14	40.47	40.63	39.91	39.91	13002
2022-03-15	40.09	40.53	39.82	40.00	22531
2022-03-16	41.01	41.01	40.15	40.54	22856
2022-03-17	40.47	40.86	40.28	40.71	25448
2022-03-18	40.67	41.24	40.67	40.85	24013
2022-03-21	40.87	41.49	40.87	41.02	21791
2022-03-22	40.90	41.73	40.90	41.36	12227
2022-03-23	41.34	41.71	41.00	41.17	20082
2022-03-24	41.71	41.74	41.44	41.44	13067
2022-03-25	41.32	41.88	41.32	41.54	8732
2022-03-28	41.57	41.80	41.38	41.70	29653
2022-03-29	41.99	42.10	41.78	41.94	26774
2022-03-30	41.69	42.14	41.53	41.65	17752
2022-03-31	41.75	42.31	41.24	41.39	23616
2022-04-01	41.55	41.84	41.06	41.17	8143
2022-04-04	41.33	41.92	41.03	41.56	28903
2022-04-05	41.80	41.80	41.25	41.25	15706
2022-04-06	41.30	41.39	40.66	40.92	27213
2022-04-07	41.00	41.01	40.55	40.82	28624
2022-04-08	40.85	41.48	40.62	41.13	24566
2022-04-11	41.09	41.09	40.55	40.55	11598
2022-04-12	40.68	41.53	40.31	40.50	20755
2022-04-13	40.50	40.77	40.48	40.63	20677
2022-04-14	40.73	40.74	40.08	40.31	18941
2022-04-18	40.44	40.44	40.10	40.31	16559
2022-04-19	40.21	40.68	40.21	40.64	10129
2022-04-20	40.75	40.75	40.31	40.64	6181
2022-04-21	40.75	40.90	40.20	40.28	24787
2022-04-22	40.10	40.20	39.59	39.94	39056
2022-04-25	39.88	40.28	39.20	39.84	29283
2022-04-26	39.66	40.06	38.70	38.80	32659
2022-04-27	38.57	39.55	38.53	38.68	27463
2022-04-28	38.79	39.75	38.27	39.75	32714
2022-04-29	39.49	39.87	38.02	38.22	43016
2022-05-02	38.22	38.59	38.10	38.28	19502
2022-05-03	39.13	39.13	38.47	38.70	21723
2022-05-04	38.60	39.51	38.60	39.17	34558
2022-05-05	38.80	39.68	38.56	38.75	41024
2022-05-06	38.52	39.20	38.15	38.88	30577
2022-05-09	38.68	38.68	37.80	37.82	47647
2022-05-10	38.03	38.66	37.81	37.87	18388
2022-05-11	37.82	38.39	37.73	37.75	19561
2022-05-12	37.73	38.00	37.55	37.64	15649
2022-05-13	37.99	38.02	37.32	37.95	16937
2022-05-16	38.28	38.28	37.60	37.62	13662
2022-05-17	38.04	38.04	37.74	38.04	33245
2022-05-18	37.75	38.01	36.58	36.77	22090
2022-05-19	36.42	37.36	36.30	36.71	23502
2022-05-20	37.36	37.36	36.36	36.65	23158
2022-05-23	36.65	37.13	36.35	37.01	38944
2022-05-24	36.90	37.00	36.26	36.48	12765
2022-05-25	36.52	36.90	36.34	36.71	28515
2022-05-26	36.93	37.60	36.69	37.35	30435
2022-05-27	37.52	38.40	37.52	38.40	21501
2022-05-31	38.04	39.04	37.56	38.53	22117
2022-06-01	38.53	39.04	38.18	38.60	12642
2022-06-02	38.90	38.96	38.29	38.75	10558
2022-06-03	38.71	38.75	38.19	38.48	10068
2022-06-06	38.62	38.91	38.26	38.40	18891
2022-06-07	38.36	38.99	38.25	38.57	17518
2022-06-08	38.40	38.73	38.04	38.42	16754
2022-06-09	38.10	38.83	37.63	37.43	12891
2022-06-10	37.01	37.27	36.05	36.27	24911
2022-06-13	35.90	36.30	34.60	34.66	45427
2022-06-14	34.81	35.15	34.61	34.74	11441
2022-06-15	35.10	35.80	34.95	35.24	35081
2022-06-16	34.59	34.59	33.50	33.65	30137
2022-06-17	33.82	34.11	33.78	34.11	11213
2022-06-21	34.30	34.82	34.30	34.71	20888
2022-06-22	34.50	35.23	34.50	34.84	6789
2022-06-23	34.67	34.90	34.67	34.90	10281
2022-06-24	35.39	36.10	35.12	35.46	40153
2022-06-27	35.75	36.19	35.10	35.33	21883
2022-06-28	35.97	36.00	34.77	34.94	24001
2022-06-29	34.94	35.37	34.69	35.15	14441
2022-06-30	34.68	35.43	34.65	35.21	8671
2022-07-01	35.37	35.56	35.15	35.42	5449
2022-07-05	35.00	35.12	34.50	35.02	13342
2022-07-06	35.11	35.11	34.72	35.00	11460
2022-07-07	34.79	35.43	34.79	35.43	34923
2022-07-08	35.00	35.60	34.90	35.31	17402
2022-07-11	35.05	35.15	34.81	34.85	14559
2022-07-12	34.81	35.15	34.67	34.68	74805
2022-07-13	34.55	34.95	34.50	34.85	37857
2022-07-14	34.50	34.85	34.01	34.43	51939
2022-07-15	34.75	35.39	34.58	35.16	12864
2022-07-18	35.62	35.98	34.89	34.89	12210
2022-07-19	35.30	35.80	35.30	35.71	12575
2022-07-20	35.65	35.94	35.48	35.94	15639
2022-07-21	35.61	36.16	35.53	36.16	14725
2022-07-22	36.03	36.06	35.59	35.88	6730
2022-07-25	35.81	35.89	35.33	35.76	17606
2022-07-26	35.50	35.64	35.37	35.64	13577
2022-07-27	35.52	36.49	35.52	36.35	25267
2022-07-28	36.11	36.88	36.11	36.59	25603
2022-07-29	36.54	37.09	36.54	37.06	11443
2022-08-01	36.86	37.26	36.62	36.87	13983
2022-08-02	36.90	37.20	36.61	36.61	12596
2022-08-03	36.87	37.32	36.79	37.19	18323
2022-08-04	37.03	37.16	36.90	37.02	9732
2022-08-05	36.77	37.16	36.66	37.10	15038
2022-08-08	37.20	37.45	37.20	37.28	15007
2022-08-09	37.25	37.25	36.83	36.91	7765
2022-08-10	37.22	37.81	37.21	37.77	13023
2022-08-11	37.87	38.27	37.87	38.16	4464
2022-08-12	38.35	38.46	38.04	38.46	24305
2022-08-15	38.10	38.50	38.02	38.47	14037
2022-08-16	38.32	38.49	38.18	38.44	16622
2022-08-17	38.57	38.57	37.58	37.92	24297
2022-08-18	38.02	38.43	37.94	38.40	19349
2022-08-19	38.24	38.24	37.54	37.74	19295
2022-08-22	37.49	37.57	37.15	37.19	8132
2022-08-23	37.55	37.68	37.11	37.15	5986
2022-08-24	37.14	37.55	37.14	37.39	6435
2022-08-25	37.76	37.97	37.60	37.97	7015
2022-08-26	37.79	37.79	37.00	37.06	22690
2022-08-29	36.91	37.08	36.85	36.85	9286
2022-08-30	36.75	36.75	36.25	36.38	19142
2022-08-31	36.46	36.78	36.09	36.09	10763
2022-09-01	36.00	36.17	35.66	36.04	15651
2022-09-02	36.26	36.67	35.54	35.70	4457
2022-09-06	35.80	36.30	35.70	35.90	10778
2022-09-07	35.66	36.57	35.66	36.51	9545
2022-09-08	36.37	36.60	36.11	36.40	15293
2022-09-09	36.71	37.20	36.61	36.61	10628
2022-09-12	36.71	37.30	36.71	36.93	5986
2022-09-13	36.54	36.54	35.89	35.95	6814
2022-09-14	36.10	36.33	35.95	35.97	6756
2022-09-15	36.11	36.25	35.44	35.76	7595
2022-09-16	35.30	35.54	35.04	35.24	15378
2022-09-19	35.40	35.60	35.05	35.54	27351
2022-09-20	35.26	35.33	35.00	35.20	20413
2022-09-21	35.17	35.67	34.76	34.77	19400
2022-09-22	34.84	35.10	34.00	34.32	33532
2022-09-23	34.00	34.13	33.52	33.79	28168
2022-09-26	33.68	34.16	33.26	33.32	18429
2022-09-27	33.50	34.03	33.13	33.50	28121
2022-09-28	33.41	34.59	33.41	34.59	39931
2022-09-29	34.13	34.27	33.62	33.98	32898
2022-09-30	33.97	34.58	33.67	33.74	22519
2022-10-03	33.88	34.93	33.88	34.54	19016
2022-10-04	35.00	35.79	35.00	35.75	25475
2022-10-05	35.56	35.85	35.35	35.60	7857
2022-10-06	35.44	35.72	35.19	35.19	9720
2022-10-07	34.82	35.15	34.80	34.85	11267
2022-10-10	34.88	34.88	34.54	34.54	4673
2022-10-11	34.29	34.84	34.29	34.51	11829
2022-10-12	34.38	34.87	34.23	34.65	9097
2022-10-13	34.38	35.25	34.17	35.25	11630
2022-10-14	35.25	35.25	34.24	34.35	9337
2022-10-17	34.88	35.03	34.65	34.66	2754
2022-10-18	35.07	35.40	34.76	35.29	11500
2022-10-19	35.11	35.25	34.71	35.00	6247
2022-10-20	35.25	35.80	34.95	35.26	7226
2022-10-21	35.00	35.74	34.81	35.27	13855
2022-10-24	35.44	35.71	35.18	35.64	15286
2022-10-25	35.74	36.28	35.74	36.02	5072
2022-10-26	35.99	36.27	35.81	36.15	11156
2022-10-27	35.96	36.41	35.96	36.38	7738
2022-10-28	36.60	37.00	36.24	36.74	11714
2022-10-31	36.62	36.98	36.56	36.87	20776
2022-11-01	36.61	37.17	36.17	36.56	17117
2022-11-02	36.74	36.74	35.00	35.11	102310
2022-11-03	35.03	35.49	34.27	34.68	78212
2022-11-04	35.20	35.59	34.92	35.24	20861
2022-11-07	36.05	36.05	35.41	35.74	13325
2022-11-08	35.97	36.77	35.97	36.26	13067
2022-11-09	35.87	36.78	35.86	33.75	21700
2022-11-10	35.56	35.56	34.23	34.74	38137
2022-11-11	34.85	35.35	34.85	35.06	13909
2022-11-14	35.00	35.00	34.50	34.50	22246
2022-11-15	34.52	35.49	34.36	34.61	26152
2022-11-16	34.65	34.65	34.10	34.15	21707
2022-11-17	34.00	34.12	33.90	33.90	19185
2022-11-18	34.00	34.38	34.00	34.32	16721
2022-11-21	34.27	34.43	34.05	34.22	18890
2022-11-22	34.59	35.20	34.52	35.13	22266
2022-11-23	34.80	35.51	34.80	35.21	10230
2022-11-25	35.19	35.38	35.18	35.20	8093
2022-11-28	35.32	35.45	34.84	34.98	20377
2022-11-29	34.85	35.36	34.76	35.20	14418
2022-11-30	35.20	35.76	35.05	35.76	28903
2022-12-01	35.76	35.89	35.56	35.67	6689
2022-12-02	35.50	35.79	35.45	35.77	15562
2022-12-05	35.27	35.55	34.93	35.13	15660
2022-12-06	35.37	35.37	34.76	34.97	14678
2022-12-07	34.94	35.26	34.43	34.43	21915
2022-12-08	34.99	35.18	34.63	34.87	17048
2022-12-09	34.00	34.80	34.00	34.45	15791
2022-12-12	34.51	34.74	34.42	34.66	13905
2022-12-13	34.85	35.37	34.66	34.89	15833
2022-12-14	34.74	35.10	34.48	34.57	7043
2022-12-15	34.08	34.52	33.99	34.10	22047
2022-12-16	34.00	34.25	33.85	33.90	19336
2022-12-19	33.49	34.07	33.49	33.67	32353
2022-12-20	33.65	34.01	33.52	33.63	31682
2022-12-21	33.86	34.09	33.83	34.03	18818
2022-12-22	34.34	34.34	33.49	33.55	38792
2022-12-23	33.51	33.73	33.49	33.70	51318
2022-12-27	33.81	33.85	33.42	33.51	37985
2022-12-28	33.68	33.79	33.01	33.04	19301
2022-12-29	33.15	33.65	33.15	33.39	27657
2022-12-30	33.43	33.45	33.11	33.39	33361
2023-01-03	33.50	33.68	33.49	33.58	15425
2023-01-04	33.53	34.22	33.53	33.78	9802
2023-01-05	33.57	33.84	33.46	33.64	16407
2023-01-06	33.81	34.26	33.79	34.20	16113
2023-01-09	34.39	34.57	34.21	34.25	20164
2023-01-10	34.04	34.76	33.98	34.41	24280
2023-01-11	34.75	35.10	34.51	34.92	27441
2023-01-12	35.13	35.47	35.05	35.22	18880
2023-01-13	35.08	35.57	34.64	35.33	26496
2023-01-17	35.42	35.73	35.26	35.39	19340
2023-01-18	35.43	35.46	34.90	34.90	12423
2023-01-19	34.62	34.72	34.10	34.28	42652
2023-01-20	34.35	34.83	34.25	34.70	18322
2023-01-23	34.63	35.33	34.63	35.10	16958
2023-01-24	35.11	35.23	34.89	34.91	9928
2023-01-25	34.84	35.13	34.71	35.09	11675
2023-01-26	35.30	35.31	35.03	35.19	9648
2023-01-27	35.22	35.50	35.22	35.45	12625
2023-01-30	34.51	35.37	34.51	35.24	28824
2023-01-31	35.42	35.47	35.20	35.45	14340
2023-02-01	35.60	35.84	35.10	35.81	6340
2023-02-02	36.24	36.36	35.52	36.07	21627
2023-02-03	35.87	36.38	35.84	35.94	18225
2023-02-06	36.05	36.05	35.62	35.71	13188
2023-02-07	35.77	36.05	35.69	36.05	12666
2023-02-08	36.20	36.20	35.91	36.00	5995
2023-02-09	36.04	36.15	35.81	35.90	11066
2023-02-10	35.51	36.01	35.51	35.98	7661
2023-02-13	36.19	36.26	36.11	36.24	16066
2023-02-14	35.91	36.24	35.91	36.23	5535
2023-02-15	36.01	36.26	36.00	36.23	7298
2023-02-16	35.98	36.22	35.82	36.04	26362
2023-02-17	35.82	36.00	35.60	35.70	10330
2023-02-21	35.81	35.90	35.21	35.21	17837
2023-02-22	35.36	35.39	35.01	35.06	9583
2023-02-23	35.14	35.52	35.00	35.52	15115
2023-02-24	35.24	35.24	34.86	35.04	17689
2023-02-27	35.10	35.55	35.06	35.11	11671
2023-02-28	35.08	35.53	35.08	35.31	5348
2023-03-01	35.24	35.39	35.08	35.10	9210
2023-03-02	35.00	35.30	34.95	35.13	13798
2023-03-03	35.59	35.64	35.17	35.60	17054
2023-03-06	35.60	35.75	35.50	35.50	10520
2023-03-07	35.43	35.49	34.96	34.98	7466
2023-03-08	34.89	35.14	34.89	35.00	8509
2023-03-09	35.07	35.18	34.35	34.35	19944
2023-03-10	34.59	34.63	34.00	34.01	10289
2023-03-13	34.00	34.08	33.61	33.61	12940
2023-03-14	33.77	34.87	33.77	34.01	7832
2023-03-15	33.07	33.63	33.07	33.45	14157
2023-03-16	33.61	34.25	33.51	34.07	18889
2023-03-17	34.04	34.04	33.51	33.70	10284
2023-03-20	33.53	34.15	33.53	33.82	13530
2023-03-21	34.07	34.63	33.87	34.13	15754
2023-03-22	34.48	34.48	33.80	33.80	12603
2023-03-23	33.88	34.33	33.61	33.79	18716
2023-03-24	33.77	33.94	33.51	33.94	14510
2023-03-27	33.85	34.31	33.85	34.14	17751
2023-03-28	34.14	34.53	33.86	34.08	35812
2023-03-29	34.34	34.55	34.30	34.44	10433
2023-03-30	34.48	34.71	34.43	34.43	8741
2023-03-31	34.68	34.86	34.61	34.78	5325
2023-04-03	34.51	35.00	34.51	34.99	41062
2023-04-04	35.00	35.05	34.60	34.81	16864
2023-04-05	34.82	34.85	34.50	34.60	10747
2023-04-06	34.68	34.73	34.50	34.65	15801
2023-04-10	34.64	34.93	34.51	34.72	15020
2023-04-11	34.62	34.90	34.62	34.81	5799
2023-04-12	35.00	35.00	34.60	34.82	11023
2023-04-13	34.92	34.92	34.63	34.80	24703
2023-04-14	34.91	35.00	34.62	34.66	32700
2023-04-17	34.76	34.83	34.53	34.74	16284
2023-04-18	34.50	34.90	34.50	34.85	53066
2023-04-19	34.85	35.00	34.77	34.95	37906
2023-04-20	34.98	35.00	34.71	34.95	34512
2023-04-21	34.63	35.06	34.58	35.06	20565
2023-04-24	35.10	35.10	34.93	34.96	22886
2023-04-25	34.98	34.98	34.46	34.46	21240
2023-04-26	34.47	34.85	34.45	34.54	20114
2023-04-27	34.70	35.05	34.54	35.03	19229
2023-04-28	34.92	35.16	34.85	34.98	15337
2023-05-01	34.97	35.26	34.97	35.12	10893
2023-05-02	35.20	35.20	34.52	34.57	8274
2023-05-03	34.59	34.71	34.37	34.39	9592
2023-05-04	34.29	34.31	33.85	33.90	27211
2023-05-05	34.24	34.39	34.16	34.31	7872
2023-05-08	34.11	34.33	34.09	34.26	10263
2023-05-09	34.34	34.35	34.04	34.35	7915
2023-05-10	34.52	34.52	34.04	34.27	15472
2023-05-11	34.27	34.47	33.99	34.32	17411
2023-05-12	34.42	34.42	34.10	34.39	6697
2023-05-15	34.18	34.62	34.17	34.61	12971
2023-05-16	34.50	34.50	34.24	34.41	21981
2023-05-17	34.54	34.89	34.40	34.82	12716
2023-05-18	35.00	35.07	34.80	35.04	13719
2023-05-19	35.00	35.30	34.80	34.99	33569
2023-05-22	34.74	35.38	34.74	35.20	31676
2023-05-23	35.22	35.22	34.71	34.85	26776
2023-05-24	34.70	34.70	34.26	34.35	17932
2023-05-25	34.67	34.81	34.19	34.41	31301
2023-05-26	34.61	34.75	34.50	34.60	11429
2023-05-30	35.00	35.34	34.71	34.95	70179
2023-05-31	34.93	34.95	34.76	34.84	19900
2023-06-01	34.95	35.29	34.90	35.14	18584
2023-06-02	35.37	35.70	34.94	35.57	26051
2023-06-05	35.98	35.60	35.32	35.57	20219
2023-06-06	35.35	35.60	35.30	35.55	23026
2023-06-07	35.78	35.78	35.52	35.52	10215
2023-06-08	35.74	35.74	35.35	35.49	18384
2023-06-09	35.40	35.66	35.40	35.60	12353
2023-06-12	35.67	35.89	35.52	35.75	23136
2023-06-13	35.76	36.10	35.76	36.04	16916
2023-06-14	36.11	36.24	35.82	36.05	20814
2023-06-15	35.86	36.31	35.86	36.30	22013
2023-06-16	36.23	36.39	36.02	36.02	17433
2023-06-20	35.60	35.88	35.54	35.73	16058
2023-06-21	35.76	35.76	35.45	35.48	13783
2023-06-22	35.45	35.89	35.45	35.65	30745
2023-06-23	35.64	35.64	35.33	35.44	23523
2023-06-26	35.36	35.73	35.36	35.40	10544
2023-06-27	35.81	35.93	35.48	35.93	26377
2023-06-28	35.86	35.95	35.72	35.90	24967
2023-06-29	35.95	36.22	35.87	36.17	21342
2023-06-30	36.30	36.61	36.30	36.51	10356
2023-07-03	36.49	36.58	36.26	36.49	9511
2023-07-05	36.57	36.57	36.35	36.35	11657
2023-07-06	36.28	36.28	35.85	36.08	12526
2023-07-07	36.13	36.37	36.05	36.23	5409
2023-07-10	36.19	36.39	36.19	36.25	5220
2023-07-11	36.22	36.43	36.20	36.43	5748
2023-07-12	36.45	36.79	36.45	36.47	11129
2023-07-13	36.42	36.76	36.38	36.63	21832
2023-07-14	36.96	36.96	36.39	36.39	4907
2023-07-17	36.48	36.80	36.45	36.80	10863
2023-07-18	36.71	36.99	36.51	36.99	10956
2023-07-19	37.23	37.23	36.71	36.91	15787
2023-07-20	36.96	36.96	36.64	36.70	15444
2023-07-21	36.69	36.99	36.69	36.95	7365
2023-07-24	36.95	37.01	36.87	36.93	15975
2023-07-25	36.95	37.04	36.67	36.96	16340
2023-07-26	36.96	37.13	36.85	37.04	10890
2023-07-27	37.16	37.21	36.80	36.90	8002
2023-07-28	37.22	37.22	36.93	37.05	13368
2023-07-31	37.01	37.30	37.01	37.09	15752
2023-08-01	37.19	37.19	36.88	37.11	13341
2023-08-02	36.84	36.84	36.55	36.65	12511
2023-08-03	36.73	36.93	36.54	36.83	15971
2023-08-04	37.03	37.13	36.83	36.93	8042
2023-08-07	37.09	37.09	36.56	37.05	8005
2023-08-08	37.15	37.15	36.53	36.70	8063
2023-08-09	36.63	36.92	36.63	36.92	8090
2023-08-10	36.86	37.19	36.65	36.76	8972
2023-08-11	36.77	36.88	36.59	36.86	10231
2023-08-14	36.57	36.92	36.57	36.91	7585
2023-08-15	36.63	36.63	36.35	36.50	9562
2023-08-16	36.40	36.52	36.12	36.15	10564
2023-08-17	36.18	36.42	36.00	36.01	7709
2023-08-18	36.00	36.10	35.80	35.80	16125
2023-08-21	35.75	35.97	35.65	35.81	39975
2023-08-22	35.79	35.92	35.60	35.61	10636
2023-08-23	35.75	35.90	35.75	35.85	4213
2023-08-24	35.76	36.04	35.50	35.50	5055
2023-08-25	35.45	36.04	35.45	35.65	39881
2023-08-28	35.84	35.94	35.60	35.88	25106
2023-08-29	35.92	36.16	35.89	36.08	9260
2023-08-30	36.02	36.28	35.96	36.06	17664
2023-08-31	36.16	36.23	35.93	36.00	12832
2023-09-01	36.12	36.88	36.01	36.88	16656
2023-09-05	36.33	36.33	36.07	36.08	19679
2023-09-06	36.09	36.12	35.70	35.94	13404
2023-09-07	35.86	35.99	35.68	35.94	7230
2023-09-08	35.79	36.03	35.79	35.95	6959
2023-09-11	36.50	36.70	36.14	36.25	16045
2023-09-12	36.25	36.36	36.10	36.12	14030
2023-09-13	36.03	36.27	36.02	36.10	25214
2023-09-14	36.23	36.44	36.09	36.32	18905
2023-09-15	36.25	36.25	35.89	36.04	44263
2023-09-18	36.02	36.24	36.02	36.14	8594
2023-09-19	36.58	36.58	36.07	36.24	32871
2023-09-20	36.16	36.48	35.86	35.86	28232
2023-09-21	35.71	35.81	35.52	35.53	21347
2023-09-22	35.68	35.96	35.63	35.74	19851
2023-09-25	35.66	35.87	35.66	35.71	17615
2023-09-26	35.72	35.75	35.50	35.50	18629
2023-09-27	35.64	35.84	35.46	35.52	26013
2023-09-28	35.52	35.89	35.52	35.57	18117
2023-09-29	35.65	35.96	35.45	35.45	37613
2023-10-02	35.46	35.68	35.45	35.45	31220
2023-10-03	35.45	35.55	35.20	35.26	84168
2023-10-04	35.22	35.46	35.20	35.40	19402
2023-10-05	35.33	35.70	35.18	35.29	25151
2023-10-06	35.25	35.80	35.06	35.80	22265
2023-10-09	35.76	35.80	35.51	35.69	87997
2023-10-10	35.71	36.35	35.71	35.98	48195
2023-10-11	36.16	36.16	35.89	36.06	24274
2023-10-12	36.12	36.16	35.81	35.98	17727
2023-10-13	36.18	36.36	35.98	36.00	10610
2023-10-16	36.16	36.34	35.91	36.18	81424
2023-10-17	36.09	36.27	36.09	36.18	32358
2023-10-18	36.16	36.37	35.78	35.95	36194
2023-10-19	35.96	36.13	35.70	35.83	30177
2023-10-20	35.63	35.75	35.32	35.48	31392
2023-10-23	35.36	35.66	35.36	35.46	13631
2023-10-24	35.51	35.99	35.41	35.57	35196
2023-10-25	35.38	35.49	35.02	35.10	28637
2023-10-26	35.01	35.24	34.84	34.96	30249
2023-10-27	35.06	35.08	34.58	34.67	38081
2023-10-30	34.88	35.40	34.87	35.20	30672
2023-10-31	35.31	35.44	34.91	35.21	9944
2023-11-01	35.02	35.90	35.02	35.90	12272
2023-11-02	36.01	36.75	35.85	36.55	22995
2023-11-03	36.89	36.99	36.49	36.95	31867
2023-11-06	36.75	36.98	36.19	36.48	26989
2023-11-07	36.59	36.59	36.37	36.46	13792
2023-11-08	36.68	36.68	36.38	36.54	25472
2023-11-09	36.59	36.65	36.12	34.68	20411
2023-11-10	34.77	35.20	34.77	35.16	29535
2023-11-13	35.24	35.44	35.00	35.16	34208
2023-11-14	35.43	35.75	35.26	35.58	27278
2023-11-15	35.72	35.97	35.58	35.70	39955
2023-11-16	35.67	36.04	35.63	35.76	13867
2023-11-17	35.99	35.99	35.77	35.90	23593
2023-11-20	35.92	36.47	35.92	36.35	32530
2023-11-21	36.43	36.43	36.05	36.11	18136
2023-11-22	36.29	36.50	36.07	36.37	13085
2023-11-24	36.50	36.59	36.37	36.59	5971
2023-11-27	36.54	36.59	36.38	36.55	12685
2023-11-28	36.64	36.82	36.55	36.69	14850
2023-11-29	36.88	36.95	36.73	36.79	10194
2023-11-30	36.85	37.02	36.70	37.02	14124
2023-12-01	37.02	37.16	36.62	37.07	29547
2023-12-04	37.15	37.15	36.63	36.70	104874
2023-12-05	36.60	36.73	36.55	36.55	12299
2023-12-06	36.57	36.70	36.32	36.43	27276
2023-12-07	36.47	36.95	36.44	36.64	7245
2023-12-08	36.74	36.99	36.60	36.91	11183
2023-12-11	36.86	37.08	36.78	36.83	17082
2023-12-12	36.95	37.09	36.80	37.09	9339
2023-12-13	37.15	37.42	36.96	37.40	28988
2023-12-14	37.66	38.19	37.56	37.77	26729
2023-12-15	37.95	37.95	37.45	37.76	29155
2023-12-18	37.71	38.01	37.67	37.69	39656
2023-12-19	37.75	38.16	37.75	37.85	16348
2023-12-20	37.88	37.93	37.31	37.36	28928
2023-12-21	37.55	37.98	37.54	37.81	26908
2023-12-22	37.94	38.00	37.75	37.95	20695
2023-12-26	37.95	38.24	37.85	38.00	51840
2023-12-27	38.00	38.15	37.85	37.90	43521
2023-12-28	38.10	38.10	37.86	37.93	56335
2023-12-29	37.97	37.99	37.62	37.77	34666
2024-01-02	37.71	37.98	37.51	37.69	35724
2024-01-03	37.50	37.65	37.26	37.33	57393
2024-01-04	37.29	37.44	37.29	37.32	10317
2024-01-05	37.49	37.55	37.29	37.38	51569
2024-01-08	37.39	37.52	37.38	37.39	183908
2024-01-09	37.38	37.43	37.24	37.30	39349
2024-01-10	37.40	37.43	37.24	37.32	26534
2024-01-11	37.47	37.47	37.22	37.35	30355
2024-01-12	37.34	37.53	37.25	37.37	48579
2024-01-16	37.34	37.46	37.20	37.29	48611
2024-01-17	37.11	37.25	36.89	37.11	49891
2024-01-18	37.28	37.40	37.18	37.27	57063
2024-01-19	37.28	37.63	37.28	37.50	27990
2024-01-22	37.68	37.80	37.65	37.69	22160
2024-01-23	37.60	37.80	37.58	37.65	59325
2024-01-24	37.78	37.97	37.68	37.70	56790
2024-01-25	37.73	37.94	37.73	37.76	28543
2024-01-26	37.84	37.99	37.80	37.99	30957
2024-01-29	37.93	38.18	37.93	38.17	61759
2024-01-30	38.09	38.26	37.82	37.82	80181
2024-01-31	37.82	37.86	37.42	37.45	98146
2024-02-01	37.61	37.86	37.56	37.76	59472
2024-02-02	37.87	38.22	37.78	38.16	34983
2024-02-05	38.13	38.13	37.88	38.10	33078
2024-02-06	38.14	38.31	38.12	38.31	25556
2024-02-07	38.43	38.62	38.32	38.56	66268
2024-02-08	38.62	38.71	38.50	38.56	21185
2024-02-09	38.75	38.75	38.51	38.58	53468
2024-02-12	38.58	38.75	38.58	38.67	39078
2024-02-13	38.54	38.54	38.04	38.13	32746
2024-02-14	38.29	38.49	38.29	38.37	30935
2024-02-15	38.41	38.69	38.35	38.63	31192
2024-02-16	38.62	38.68	38.41	38.56	26953
2024-02-20	38.39	38.57	38.39	38.44	22972
2024-02-21	38.52	38.66	38.40	38.55	15842
2024-02-22	38.93	38.97	38.64	38.86	9774
2024-02-23	39.02	39.02	38.74	38.75	15447
2024-02-26	38.68	38.90	38.59	38.60	30000
2024-02-27	38.71	38.76	38.59	38.59	10733
2024-02-28	38.59	38.79	38.59	38.72	20046
2024-02-29	38.68	38.97	38.68	38.83	21896
2024-03-01	38.91	39.26	38.85	39.17	55781
2024-03-04	39.32	39.51	39.20	39.48	43416
2024-03-05	39.35	39.51	39.09	39.22	33850
2024-03-06	39.45	39.59	39.24	39.38	33411
2024-03-07	39.66	39.80	39.51	39.71	20244
2024-03-08	39.58	39.86	39.54	39.58	25121
2024-03-11	39.57	39.65	39.35	39.43	13257
2024-03-12	39.42	39.84	39.42	39.82	28741
2024-03-13	39.85	40.00	39.75	40.00	22910
2024-03-14	39.98	40.20	39.72	39.72	36605
2024-03-15	40.00	40.02	39.56	39.87	56206
2024-03-18	40.00	40.27	40.00	40.10	21273
2024-03-19	39.91	40.20	39.91	40.20	18549
2024-03-20	40.30	40.62	40.21	40.39	26350
2024-03-21	40.70	40.88	40.70	40.82	17686
2024-03-22	41.10	41.28	40.90	41.26	168559
2024-03-25	41.45	41.80	41.04	41.20	72838
2024-03-26	41.40	41.54	41.17	41.21	46514
2024-03-27	41.23	41.49	41.23	41.48	64772
2024-03-28	41.50	41.80	41.50	41.77	29971
2024-04-01	41.98	41.99	41.60	41.60	41719
2024-04-02	41.50	41.52	41.35	41.42	24586
2024-04-03	41.63	41.68	41.48	41.48	26455
2024-04-04	41.62	41.89	41.11	41.12	70186
2024-04-05	41.25	41.56	41.25	41.29	36958
2024-04-08	41.70	41.70	41.43	41.49	19752
2024-04-09	41.78	41.78	41.35	41.55	31583
2024-04-10	41.19	41.37	41.07	41.24	58584
2024-04-11	41.29	41.70	41.20	41.61	26759
2024-04-12	41.46	41.59	40.93	40.93	36645
2024-04-15	40.98	41.34	40.53	40.55	26916
2024-04-16	40.57	40.67	40.47	40.47	13961
2024-04-17	40.57	40.83	40.37	40.37	29526
2024-04-18	40.43	40.55	40.21	40.21	33373
2024-04-19	40.21	40.45	40.08	40.11	31914
2024-04-22	40.21	40.79	40.21	40.67	22761
2024-04-23	40.75	41.05	40.75	40.93	14135
2024-04-24	41.29	41.29	40.80	40.87	15027
2024-04-25	40.73	40.73	40.35	40.71	13197
2024-04-26	40.75	41.23	40.71	41.13	35295
2024-04-29	41.57	41.57	41.03	41.04	26613
2024-04-30	41.04	41.25	40.77	40.77	18601
2024-05-01	40.71	41.26	40.71	40.79	24294
2024-05-02	40.53	40.99	40.53	40.82	20722
2024-05-03	41.16	41.26	41.02	41.08	11566
2024-05-06	41.15	41.44	41.15	41.39	15878
2024-05-07	41.61	41.75	41.33	41.49	15921
2024-05-08	41.55	41.55	41.35	41.45	13561
2024-05-09	41.45	41.75	41.41	41.67	23324
2024-05-10	41.80	41.80	41.62	41.71	6782
2024-05-13	41.83	41.83	41.39	41.51	21606
2024-05-14	41.49	41.97	41.41	41.96	19002
2024-05-15	42.00	42.24	41.92	42.24	24560
2024-05-16	42.27	42.44	42.09	42.42	24717
2024-05-17	43.00	43.00	42.37	42.51	41892
2024-05-20	42.55	43.47	42.55	43.40	35100
2024-05-21	42.51	43.44	42.51	43.16	51549
2024-05-22	43.18	43.61	43.15	43.20	25528
2024-05-23	43.39	43.39	42.79	42.79	27420
2024-05-24	42.79	43.31	42.79	43.16	18861
2024-05-28	43.62	43.62	42.89	42.91	14661
2024-05-29	42.74	42.74	42.51	42.51	15294
2024-05-30	42.31	42.79	42.31	42.79	33711
2024-05-31	42.85	42.99	42.73	42.95	14383
2024-06-03	42.90	43.13	42.75	43.13	23569
2024-06-04	43.00	43.24	42.88	42.95	25360
2024-06-05	43.19	43.43	43.00	43.42	11016
2024-06-06	43.19	43.50	43.19	43.42	13606
2024-06-07	43.50	43.59	43.38	43.59	27065
2024-06-10	43.53	43.76	43.29	43.65	19781
2024-06-11	43.99	43.99	43.41	43.56	28423
2024-06-12	43.80	43.99	43.68	43.92	13246
2024-06-13	44.14	44.14	43.42	43.31	15802
2024-06-14	43.46	43.70	43.28	43.41	8081
2024-06-17	43.96	43.96	43.32	43.55	16075
2024-06-18	43.53	43.74	43.53	43.63	17433
2024-06-20	43.46	43.53	43.28	43.38	18311
2024-06-21	43.50	43.67	43.46	43.58	7425
2024-06-24	43.56	43.86	43.50	43.62	9094
2024-06-25	43.60	43.96	43.60	43.94	15065
2024-06-26	44.01	44.01	43.69	43.76	21088
2024-06-27	43.70	43.99	43.70	43.89	14507
2024-06-28	43.80	44.18	43.80	44.02	17407
2024-07-01	43.91	44.09	43.81	43.87	11205
2024-07-02	43.97	44.24	43.84	43.92	11939
2024-07-05	44.25	44.25	43.93	44.23	24315
2024-07-08	44.15	44.66	44.08	44.18	13293
2024-07-09	44.18	44.44	44.12	44.12	10143
2024-07-10	44.14	44.36	44.14	44.36	17066
2024-07-11	44.37	44.43	44.28	44.41	8820
2024-07-12	44.40	44.63	44.40	44.51	11700
2024-07-15	44.70	44.90	44.56	44.77	14564
2024-07-16	44.77	44.90	44.50	44.56	18821
2024-07-17	44.50	44.74	44.50	44.69	13589
2024-07-18	44.49	44.78	44.41	44.51	8269
2024-07-19	44.84	44.84	44.43	44.44	5129
2024-07-22	44.69	44.79	44.50	44.66	23912
2024-07-23	44.55	44.75	44.31	44.31	16757
2024-07-24	43.96	44.10	43.27	43.37	34511
2024-07-25	43.21	43.57	43.00	43.43	31336
2024-07-26	43.10	43.75	43.04	43.30	112206
2024-07-29	43.25	43.25	43.05	43.12	52291
2024-07-30	43.12	43.33	43.11	43.21	27383
2024-07-31	43.26	43.65	43.23	43.60	30405
2024-08-01	43.67	43.69	43.12	43.24	12139
2024-08-02	43.10	43.15	42.45	42.81	271286
2024-08-05	42.38	42.52	41.87	41.96	65073
2024-08-06	41.98	42.55	41.98	42.41	39089
2024-08-07	42.67	43.09	42.56	42.56	21033
2024-08-08	42.58	43.17	42.58	43.06	15328
2024-08-09	43.00	43.00	42.64	42.75	29564
2024-08-12	42.62	42.85	42.62	42.73	22126
2024-08-13	42.76	43.19	42.73	43.10	50222
2024-08-14	43.11	43.41	43.11	43.24	25440
2024-08-15	43.41	43.92	43.41	43.74	48150
2024-08-16	43.63	43.96	43.60	43.96	19526
2024-08-19	43.96	44.53	43.96	44.53	11870
2024-08-20	44.50	44.60	44.29	44.44	6357
2024-08-21	44.33	44.50	44.18	44.43	8640
2024-08-22	44.47	44.47	44.17	44.17	6128
2024-08-23	44.23	44.73	44.23	44.35	10162
2024-08-26	44.49	44.56	44.32	44.47	9191
2024-08-27	44.49	44.56	44.45	44.46	7347
2024-08-28	44.07	44.45	44.07	44.21	16149
2024-08-29	44.39	44.60	44.22	44.40	31445
2024-08-30	44.40	44.63	44.30	44.63	239913
2024-09-03	44.79	44.90	44.45	44.52	46342
2024-09-04	44.54	44.89	44.28	44.43	36382
2024-09-05	44.35	44.81	44.11	44.31	25232
2024-09-06	44.45	44.45	43.83	43.91	26644
2024-09-09	43.91	44.43	43.91	44.24	20300
2024-09-10	44.32	44.38	44.07	44.24	12069
2024-09-11	44.10	44.47	43.64	44.44	36862
2024-09-12	44.30	44.80	44.30	44.80	16962
2024-09-13	44.70	45.38	44.70	45.18	23519
2024-09-16	45.27	45.68	44.99	45.68	26012
2024-09-17	45.78	46.05	45.68	45.86	26098
2024-09-18	45.65	45.85	45.50	45.52	25899
2024-09-19	45.97	46.20	45.66	45.88	30873
2024-09-20	45.95	45.95	45.47	45.63	8448
2024-09-23	45.91	46.12	45.78	45.90	69216
2024-09-24	46.00	46.00	45.81	45.86	14824
2024-09-25	45.99	45.99	45.68	45.68	16166
2024-09-26	45.98	45.98	45.70	45.80	53884
2024-09-27	45.81	45.98	45.77	45.80	23727
2024-09-30	45.93	45.96	45.62	45.84	33865
2024-10-01	45.59	45.94	45.54	45.65	58519
2024-10-02	45.53	45.89	45.53	45.60	35653
2024-10-03	45.42	45.69	45.28	45.40	40135
2024-10-04	45.75	46.00	45.61	45.81	56093
2024-10-07	45.81	45.88	45.22	45.38	29683
2024-10-08	45.50	45.78	45.46	45.64	24902
2024-10-09	45.89	46.25	45.72	46.01	22848
2024-10-10	46.02	46.11	45.87	46.09	13366
2024-10-11	46.06	46.49	46.06	46.44	10075
2024-10-14	46.59	46.60	46.42	46.47	23243
2024-10-15	46.51	46.69	46.44	46.59	17509
2024-10-16	46.70	46.86	46.58	46.86	11577
2024-10-17	47.01	47.04	46.75	46.82	14541
2024-10-18	46.68	47.05	46.51	46.90	25524
2024-10-21	46.80	46.80	46.31	46.66	6647
2024-10-22	46.66	46.66	46.44	46.44	8955
2024-10-23	46.44	46.69	46.20	46.69	20429
2024-10-24	46.57	46.79	46.45	46.46	13524
2024-10-25	46.69	47.00	46.60	46.64	11007
2024-10-28	46.70	47.18	46.61	46.99	21251
2024-10-29	46.88	46.90	46.51	46.66	26726
2024-10-30	46.44	47.38	46.44	47.20	29228
2024-10-31	46.69	46.98	46.53	46.55	25608
2024-11-01	46.70	47.00	46.52	46.90	18885
2024-11-04	46.65	47.18	46.47	46.80	32331
2024-11-05	46.51	47.21	46.51	47.13	21090
2024-11-06	47.84	48.46	47.83	48.44	16497
2024-11-07	47.81	48.98	47.81	48.82	17727
2024-11-08	48.82	49.10	48.82	49.09	26214
2024-11-11	49.49	49.51	48.90	48.95	27204
2024-11-12	49.18	49.18	48.82	49.00	16594
2024-11-13	49.03	49.44	48.91	49.10	22038
2024-11-14	49.32	49.38	48.58	47.05	52048
2024-11-15	47.02	47.16	46.24	46.40	43987
2024-11-18	46.40	47.25	46.04	46.23	86319
2024-11-19	46.10	46.48	46.02	46.33	26459
2024-11-20	46.60	46.60	46.07	46.23	45742
2024-11-21	46.15	46.70	46.15	46.64	39649
2024-11-22	46.45	47.03	46.45	46.52	28058
2024-11-25	46.89	47.30	46.82	47.03	39249
2024-11-26	47.09	47.26	46.61	46.90	36891
2024-11-27	46.92	47.06	46.65	46.82	26560
2024-11-29	47.18	47.18	46.82	46.94	22366
2024-12-02	46.94	47.50	46.94	47.39	47749
2024-12-03	47.45	47.50	47.35	47.49	17054
2024-12-04	47.51	47.65	47.42	47.56	20071
2024-12-05	47.51	47.64	47.06	47.25	70305
2024-12-06	47.47	47.48	47.17	47.31	34205
2024-12-09	47.31	47.44	47.00	47.03	67538
2024-12-10	46.90	47.32	46.89	46.89	19070
2024-12-11	47.12	47.52	47.06	47.11	36598
2024-12-12	47.08	47.44	46.70	46.70	23055
2024-12-13	46.79	47.27	46.57	46.59	11534
2024-12-16	46.75	47.05	46.63	46.66	29909
2024-12-17	46.81	47.00	46.16	46.24	31737
2024-12-18	46.20	46.45	45.38	45.38	33399
2024-12-19	45.61	46.31	45.12	45.40	47957
2024-12-20	45.30	46.31	45.13	45.53	42128
2024-12-23	45.32	45.85	45.21	45.69	36969
2024-12-24	45.85	45.99	45.75	45.99	9968
2024-12-26	45.99	46.15	45.75	46.05	22337
2024-12-27	45.76	46.05	45.39	45.85	17892
2024-12-30	45.36	45.74	45.19	45.54	52474
2024-12-31	45.85	45.90	45.50	45.69	17562
2025-01-02	45.85	45.85	44.90	45.36	76340
2025-01-03	45.10	45.60	45.10	45.58	26271
2025-01-06	45.78	45.95	45.38	45.70	23240
2025-01-07	45.75	45.75	45.31	45.60	22865
2025-01-08	45.41	45.75	45.41	45.53	12020
2025-01-10	45.04	45.30	44.75	44.80	54675
2025-01-13	44.75	45.12	44.53	44.88	31387
2025-01-14	45.68	45.68	45.06	45.30	38592
2025-01-15	45.78	46.16	45.58	46.06	64062
2025-01-16	46.27	46.57	46.20	46.49	24230
2025-01-17	46.52	46.93	46.41	46.77	26001
2025-01-21	46.90	47.43	46.90	47.06	11765
2025-01-22	47.18	47.48	47.16	47.41	11718
2025-01-23	47.17	47.61	47.09	47.44	9999
2025-01-24	47.32	47.49	47.32	47.36	5951
2025-01-27	47.28	47.37	46.79	47.07	26538
2025-01-28	47.18	47.57	47.08	47.30	9714
2025-01-29	47.42	47.67	47.21	47.37	22595
2025-01-30	47.26	47.85	47.26	47.68	18462
2025-01-31	47.55	47.98	47.48	47.66	9973
2025-02-03	47.22	47.74	47.22	47.67	10747
2025-02-04	47.68	47.79	47.39	47.75	27649
2025-02-05	47.46	47.70	47.07	47.66	13119
2025-02-06	47.70	47.90	47.61	47.90	10986
2025-02-07	47.79	47.99	47.55	47.57	22200
2025-02-10	47.90	47.90	47.55	47.65	36862
2025-02-11	47.66	47.81	47.54	47.75	38290
2025-02-12	47.46	47.60	47.35	47.60	12379
2025-02-13	47.43	47.95	47.43	47.91	14083
2025-02-14	47.90	48.18	47.90	48.00	13730
2025-02-18	48.40	48.40	47.78	47.98	21454
2025-02-19	47.80	48.29	47.80	48.17	22401
2025-02-20	48.06	48.06	47.81	47.85	26486
2025-02-21	47.92	47.93	47.25	47.25	12947
2025-02-24	47.26	48.48	47.18	47.18	27606
2025-02-25	47.58	47.58	46.25	46.73	56054
2025-02-26	46.77	47.13	46.61	46.75	22132
2025-02-27	46.74	47.33	46.39	46.60	26476
2025-02-28	46.58	46.91	46.30	46.91	32273
2025-03-03	47.00	47.35	46.20	46.30	58744
2025-03-04	46.05	46.29	45.60	45.77	30981
2025-03-05	46.24	46.28	45.75	46.25	25124
2025-03-06	46.08	46.80	45.45	45.82	53365
2025-03-07	46.00	46.10	45.13	45.60	56798
2025-03-10	45.15	46.00	44.52	44.91	62834
2025-03-11	44.75	45.32	44.50	44.51	20859
2025-03-12	44.93	44.93	44.52	44.61	33897
2025-03-13	44.60	44.70	44.30	44.41	16387
2025-03-14	44.45	45.00	44.45	44.92	13761
2025-03-17	44.70	45.40	44.70	45.33	14778
2025-03-18	45.20	45.30	44.95	45.00	21526
2025-03-19	44.95	45.55	44.95	45.40	12698
2025-03-20	45.22	45.50	45.17	45.38	6693
2025-03-21	45.09	45.44	44.95	45.30	12164
2025-03-24	45.37	46.04	45.35	45.64	92017
2025-03-25	45.86	46.21	45.74	45.85	12685
2025-03-26	46.24	46.24	45.42	45.42	13205
2025-03-27	45.53	45.81	45.25	45.44	10835
2025-03-28	45.36	45.89	44.92	45.00	13369
2025-03-31	44.75	45.46	44.63	44.96	15871
2025-04-01	44.86	45.67	44.65	45.12	29877
2025-04-02	44.60	45.30	44.60	45.05	19697
2025-04-03	44.46	44.49	43.57	43.57	56554
2025-04-04	43.19	43.29	41.05	41.05	91515
2025-04-07	40.26	41.99	40.26	40.83	49991
2025-04-08	42.00	42.82	40.40	40.74	55928
2025-04-09	40.24	43.48	40.24	43.25	80257
2025-04-10	43.25	45.26	41.76	42.60	120466
2025-04-11	42.30	43.41	41.12	42.90	38799
2025-04-14	43.15	44.11	42.82	43.39	31202
2025-04-15	43.24	44.51	42.99	43.01	21337
2025-04-16	42.68	43.38	42.21	42.70	22810
2025-04-17	42.92	42.97	42.32	42.47	24767
2025-04-21	42.15	42.59	41.37	41.62	30516
2025-04-22	41.77	42.97	41.77	42.46	17353
2025-04-23	42.97	43.74	42.40	43.25	22877
2025-04-24	43.27	43.84	42.96	43.70	66440
2025-04-25	43.82	43.82	43.19	43.71	23493
2025-04-28	43.71	43.89	43.48	43.69	34809
2025-04-29	43.60	44.42	43.41	44.39	26612
2025-04-30	44.16	44.28	43.19	44.28	43126
2025-05-01	44.34	44.97	44.22	44.60	73388
2025-05-02	44.81	45.48	44.60	44.98	22618
2025-05-05	45.24	45.24	44.01	44.84	41858
2025-05-06	44.64	44.86	44.40	44.64	18699
2025-05-07	44.70	45.34	44.54	44.76	20447
2025-05-08	44.77	45.68	44.77	45.07	15881
2025-05-09	45.26	45.53	45.00	45.37	11052
2025-05-12	45.74	47.08	45.74	46.45	83089
2025-05-13	46.89	47.48	46.27	47.02	20256
2025-05-14	47.50	47.50	46.78	46.84	21780
2025-05-15	46.80	47.33	46.52	47.00	45279
2025-05-16	47.01	47.04	46.54	46.97	43086
2025-05-19	46.67	46.99	46.64	46.75	7591
2025-05-20	46.78	46.99	46.61	46.68	7974
2025-05-21	46.67	46.76	46.22	46.49	24940
2025-05-22	46.29	46.48	45.97	46.11	13190
2025-05-23	45.84	46.14	45.84	45.95	5094
2025-05-27	46.45	46.71	45.77	46.56	14172
2025-05-28	46.56	46.91	46.09	46.24	23321
2025-05-29	46.53	46.58	46.27	46.35	10036
2025-05-30	46.36	46.63	45.89	46.47	4627
2025-06-02	46.18	46.90	46.05	46.70	16638
2025-06-03	46.68	46.88	46.52	46.69	5215
2025-06-04	46.85	46.85	46.69	46.72	5629
2025-06-05	46.98	47.21	46.72	47.13	19597
2025-06-06	47.23	47.49	47.12	47.38	24215
2025-06-09	47.34	47.59	47.25	47.56	8896
2025-06-10	47.60	47.78	47.40	47.46	9189
2025-06-11	47.47	47.47	47.13	47.14	33188
2025-06-12	47.34	47.67	47.20	47.64	13871
2025-06-13	47.31	47.45	46.60	46.85	29063
2025-06-16	46.87	47.68	46.87	47.14	14447
2025-06-17	47.33	47.33	46.47	46.95	31219
2025-06-18	46.77	47.17	46.77	47.09	10247
2025-06-20	46.89	47.17	46.89	47.00	6362
2025-06-23	46.89	47.17	46.75	47.01	11776
2025-06-24	47.10	47.78	46.82	47.59	15906
2025-06-25	47.52	47.66	47.10	47.13	69733
2025-06-26	47.15	47.72	47.13	47.47	49365
2025-06-27	47.80	48.10	47.51	47.77	30559
2025-06-30	47.77	48.28	47.77	47.86	16055
2025-07-01	47.99	48.41	47.70	47.91	20229
2025-07-02	48.01	48.33	47.96	48.20	4864
2025-07-03	48.36	48.36	48.03	48.30	7352
2025-07-07	48.43	48.43	47.82	47.94	17964
2025-07-08	48.01	48.12	47.95	48.10	4372
2025-07-09	48.25	48.45	48.16	48.26	9084
2025-07-10	48.01	48.48	48.01	48.23	8282
2025-07-11	48.05	48.43	48.05	48.14	13779
2025-07-14	47.90	48.20	47.90	48.05	10066
2025-07-15	48.24	48.26	47.81	47.92	5098
2025-07-16	47.92	48.28	47.80	47.84	9544
2025-07-17	47.85	48.42	47.79	48.00	22404
2025-07-18	48.06	48.48	48.05	48.40	5976
2025-07-21	48.40	48.50	48.02	48.50	10548
2025-07-22	48.35	48.50	48.31	48.49	1954
2025-07-23	48.50	48.67	48.33	48.43	10010
2025-07-24	48.43	48.64	48.36	48.36	13843
2025-07-25	48.25	48.78	48.25	48.68	11586
2025-07-28	48.70	48.79	48.45	48.49	14410
2025-07-29	48.88	48.88	48.43	48.50	5247
2025-07-30	48.57	48.78	48.47	48.47	4592
2025-07-31	48.75	48.75	48.68	48.69	5889
2025-08-01	48.39	48.39	47.76	48.00	12536
2025-08-04	48.20	48.56	48.06	48.35	25095
2025-08-05	48.50	48.61	48.17	48.25	29069
2025-08-06	48.50	48.73	48.25	48.57	28761
2025-08-07	48.57	48.75	48.39	48.69	24455
2025-08-08	48.38	48.92	48.38	48.90	26509
2025-08-11	48.70	49.00	48.55	48.75	15456
2025-08-12	48.54	49.58	48.54	49.55	17596
2025-08-13	49.31	49.97	49.31	49.86	38181
2025-08-14	49.75	50.02	49.68	49.80	17337
2025-08-15	49.85	50.15	49.57	49.78	35698
2025-08-18	49.55	49.89	49.55	49.64	16587
2025-08-19	49.69	49.69	49.51	49.64	10444
2025-08-20	49.50	49.84	49.26	49.51	38435
2025-08-21	49.82	49.82	48.88	49.29	16252
2025-08-22	49.21	50.55	49.21	49.96	36407
2025-08-25	50.09	50.52	49.70	49.93	21858
2025-08-26	49.70	50.25	49.60	49.98	21683
2025-08-27	49.78	50.24	49.77	49.84	17900
2025-08-28	49.75	50.21	49.75	49.97	11053
2025-08-29	49.93	50.12	49.79	49.99	21480
2025-09-02	49.89	49.98	49.50	49.98	22104
2025-09-03	49.98	50.60	49.70	50.01	10166
2025-09-04	50.13	50.94	50.00	50.57	28580
2025-09-05	50.59	50.97	50.00	50.22	15533
2025-09-08	50.02	50.47	50.02	50.09	15532
2025-09-09	50.09	50.43	50.00	50.19	40503
2025-09-10	50.12	50.60	50.12	50.16	12551
2025-09-11	50.09	50.70	50.09	50.42	14908
2025-09-12	50.50	50.92	50.22	50.76	33491
2025-09-15	50.52	51.16	50.52	50.66	15408
2025-09-16	50.53	50.97	50.43	50.54	13421
2025-09-17	50.75	50.81	50.51	50.68	55724
2025-09-18	50.62	51.26	50.56	51.09	34874
2025-09-19	51.09	51.24	50.80	50.99	11520
2025-09-22	51.02	51.76	50.90	51.70	48373
2025-09-23	51.55	51.79	51.31	51.35	48932
2025-09-24	51.57	51.92	51.02	51.17	19273
2025-09-25	50.68	51.20	50.55	50.99	25217
2025-09-26	50.76	51.65	50.76	51.61	26946
2025-09-29	51.70	52.08	51.23	51.50	18110
2025-09-30	51.32	51.78	51.15	51.37	29123
2025-10-01	51.03	51.97	50.97	51.28	21691
2025-10-02	51.17	51.99	51.17	51.33	20566
2025-10-03	51.17	51.99	50.98	51.98	61322
2025-10-06	51.69	52.09	51.55	51.84	32338
2025-10-07	51.96	52.42	51.56	51.73	21426
2025-10-08	51.80	52.20	51.67	51.95	18605
2025-10-09	52.03	52.19	51.48	51.61	37551
2025-10-10	51.98	51.98	50.63	50.63	67085
2025-10-13	51.17	51.36	50.88	51.12	8425
2025-10-14	50.79	51.91	50.66	51.39	17651
2025-10-15	51.54	51.71	51.00	51.00	35660
2025-10-16	51.00	51.52	50.20	50.20	66539
2025-10-17	50.28	50.83	50.21	50.44	79431
2025-10-20	50.77	51.07	50.69	50.84	10314
2025-10-21	50.53	51.09	50.26	50.81	41549
2025-10-22	50.83	50.99	50.50	50.76	27173
2025-10-23	50.66	51.69	50.66	51.04	30356
2025-10-24	51.27	51.80	51.10	51.10	45752

Explore More About CET

Coins representing dividend payouts and trends

CET Dividend History

Discover Central Securities Corp'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

CET Stock Split History

Discover Central Securities Corp'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

CET Historical Prices

Explore Central Securities Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics