CHT Historical Prices

Summary

Key Stock Metrics

35.92

(July 10, 2024)

52-Week Low

44.36

(May 5, 2025)

52-Week High

45.87

(February 23, 2022)

All-Time High

42.90

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-11	18.46	18.60	18.34	18.56	401428
2010-02-12	18.47	18.64	18.37	18.54	691930
2010-02-16	18.62	18.81	18.62	18.81	813477
2010-02-17	18.83	18.84	18.62	18.72	283345
2010-02-18	18.69	18.90	18.63	18.81	519177
2010-02-19	18.80	18.91	18.71	18.76	463105
2010-02-22	18.64	18.80	18.56	18.60	964634
2010-02-23	18.55	18.71	18.38	18.42	870856
2010-02-24	18.42	18.52	18.30	18.35	985028
2010-02-25	18.22	18.48	18.07	18.38	1414904
2010-02-26	18.51	18.69	18.43	18.68	1484809
2010-03-01	19.09	19.30	19.05	19.10	2387997
2010-03-02	19.08	19.10	18.94	19.03	1202188
2010-03-03	18.99	19.05	18.82	18.94	737956
2010-03-04	18.94	18.96	18.77	18.89	880492
2010-03-05	18.84	18.96	18.80	18.89	1393529
2010-03-08	18.89	18.92	18.82	18.88	1340780
2010-03-09	18.86	18.89	18.76	18.86	783394
2010-03-10	18.83	19.01	18.83	19.01	785096
2010-03-11	18.90	19.21	18.90	19.21	542456
2010-03-12	19.24	19.26	19.14	19.22	609365
2010-03-15	19.26	19.26	19.04	19.12	383721
2010-03-16	19.19	19.23	19.09	19.22	378173
2010-03-17	19.27	19.44	19.18	19.35	821240
2010-03-18	19.42	19.42	19.16	19.20	366057
2010-03-19	19.31	19.32	19.16	19.19	1126712
2010-03-22	19.11	19.28	19.04	19.18	421400
2010-03-23	19.18	19.39	19.13	19.27	487545
2010-03-24	19.26	19.30	19.04	19.05	266998
2010-03-25	19.04	19.25	18.92	19.00	1031810
2010-03-26	19.01	19.05	18.94	19.02	585548
2010-03-29	19.10	19.41	19.09	19.41	920100
2010-03-30	19.52	19.59	19.30	19.35	722400
2010-03-31	19.44	19.52	19.36	19.43	454842
2010-04-01	19.57	19.70	19.43	19.70	668184
2010-04-05	19.56	19.65	19.54	19.59	366272
2010-04-06	19.47	19.69	19.47	19.60	432241
2010-04-07	19.60	19.77	19.56	19.70	669962
2010-04-08	19.60	19.71	19.50	19.70	567726
2010-04-09	19.61	19.71	19.56	19.68	367622
2010-04-12	19.64	19.65	19.45	19.48	492041
2010-04-13	19.45	19.59	19.38	19.59	214420
2010-04-14	19.74	19.74	19.59	19.67	397068
2010-04-15	19.65	19.78	19.64	19.69	704440
2010-04-16	19.59	19.65	19.41	19.46	1065408
2010-04-19	19.36	19.48	19.32	19.40	909998
2010-04-20	19.46	19.64	19.40	19.58	617448
2010-04-21	19.51	19.54	19.30	19.40	658732
2010-04-22	19.44	19.77	19.38	19.76	1187817
2010-04-23	19.63	19.76	19.61	19.76	1147588
2010-04-26	19.75	19.79	19.55	19.57	988981
2010-04-27	19.57	19.63	19.36	19.43	1014194
2010-04-28	19.48	19.57	19.39	19.45	767808
2010-04-29	19.59	19.64	19.50	19.53	778788
2010-04-30	19.60	19.63	19.44	19.52	623360
2010-05-03	19.69	19.87	19.45	19.55	899013
2010-05-04	19.48	19.48	19.25	19.34	1213289
2010-05-05	19.20	19.20	18.87	18.95	1180381
2010-05-06	19.05	19.10	18.34	18.77	1896025
2010-05-07	19.03	19.37	18.85	19.27	1987549
2010-05-10	19.70	19.71	19.46	19.62	1267476
2010-05-11	19.25	19.52	19.21	19.32	913405
2010-05-12	19.53	19.59	19.37	19.38	657525
2010-05-13	19.39	19.49	19.32	19.33	712341
2010-05-14	19.24	19.36	19.10	19.30	652709
2010-05-17	19.32	19.42	19.12	19.26	1070592
2010-05-18	19.42	19.45	19.13	19.23	981648
2010-05-19	19.25	19.29	19.10	19.12	809272
2010-05-20	19.02	19.13	18.92	18.92	1123829
2010-05-21	18.97	19.23	18.96	19.22	1253944
2010-05-24	19.09	19.18	18.99	19.01	1051053
2010-05-25	18.78	19.32	18.65	19.22	5425184
2010-05-26	19.19	19.30	18.83	18.85	3497982
2010-05-27	18.92	19.23	18.90	19.23	1214436
2010-05-28	19.12	19.23	19.00	19.06	1171733
2010-06-01	19.00	19.08	18.89	18.92	1743324
2010-06-02	19.04	19.22	18.98	19.20	800293
2010-06-03	19.28	19.29	19.07	19.28	1165410
2010-06-04	19.23	19.30	19.03	19.08	775756
2010-06-07	19.00	19.16	18.98	19.01	639277
2010-06-08	18.93	19.07	18.87	19.03	472213
2010-06-09	19.01	19.26	18.99	19.02	610620
2010-06-10	19.19	19.47	19.19	19.45	1332440
2010-06-11	19.40	19.58	19.33	19.57	1139677
2010-06-14	19.70	19.78	19.56	19.58	460040
2010-06-15	19.71	19.80	19.62	19.74	1143553
2010-06-16	19.61	19.72	19.38	19.60	1578852
2010-06-17	19.63	19.79	19.61	19.78	987357
2010-06-18	19.97	19.97	19.75	19.75	452805
2010-06-21	19.99	20.24	19.99	20.13	1090774
2010-06-22	19.98	20.10	19.83	19.84	936213
2010-06-23	19.84	20.00	19.71	19.80	489974
2010-06-24	19.77	19.86	19.66	19.73	429618
2010-06-25	19.58	19.77	19.56	19.65	236737
2010-06-28	19.80	20.01	19.73	19.79	517160
2010-06-29	19.68	19.74	19.49	19.50	715010
2010-06-30	19.61	19.86	19.61	19.69	752353
2010-07-01	19.77	19.94	19.70	19.87	769942
2010-07-02	20.00	20.29	20.00	20.14	673614
2010-07-06	20.50	20.71	20.38	20.43	533125
2010-07-07	20.32	20.64	20.31	20.54	508394
2010-07-08	20.62	20.77	20.55	20.70	656976
2010-07-09	20.74	20.89	20.59	20.83	608537
2010-07-12	20.70	20.73	20.63	20.69	1018089
2010-07-13	20.70	20.78	20.66	20.69	878698
2010-07-14	20.70	20.79	20.64	20.70	538112
2010-07-15	20.60	20.67	20.41	20.65	639494
2010-07-16	20.50	20.62	20.43	20.55	869053
2010-07-19	20.55	20.72	20.55	20.56	244272
2010-07-20	20.48	20.89	20.46	20.84	499220
2010-07-21	20.76	20.85	20.54	20.56	1503577
2010-07-22	20.75	20.91	20.71	20.89	618841
2010-07-23	20.91	21.14	20.87	21.12	594349
2010-07-26	21.08	21.14	20.99	21.11	742677
2010-07-27	20.91	21.10	20.68	20.82	1030956
2010-07-28	20.90	20.94	20.78	20.82	428733
2010-07-29	20.95	21.14	20.87	20.97	660205
2010-07-30	21.00	21.18	20.96	21.15	564456
2010-08-02	21.40	21.73	21.40	21.66	738717
2010-08-03	21.73	21.79	21.59	21.72	731612
2010-08-04	21.83	21.85	21.64	21.68	965804
2010-08-05	21.56	21.70	21.50	21.53	1433600
2010-08-06	21.56	21.72	21.53	21.72	1726060
2010-08-09	21.64	21.84	21.61	21.78	505724
2010-08-10	20.39	20.48	20.30	20.37	501196
2010-08-11	20.27	20.27	19.97	19.97	871328
2010-08-12	19.87	20.20	19.84	20.05	659772
2010-08-13	20.07	20.17	20.00	20.10	375684
2010-08-16	20.05	20.31	20.00	20.26	529008
2010-08-17	20.39	20.60	20.39	20.44	646400
2010-08-18	20.51	20.53	20.37	20.47	570614
2010-08-19	20.33	20.44	20.16	20.24	505232
2010-08-20	20.19	20.28	20.12	20.22	453456
2010-08-23	20.37	20.40	20.18	20.18	246349
2010-08-24	20.06	20.08	19.84	19.89	758356
2010-08-25	19.96	20.01	19.72	19.82	1077644
2010-08-26	20.23	20.25	19.93	20.10	578010
2010-08-27	20.21	20.35	20.00	20.35	333644
2010-08-30	20.31	20.38	20.12	20.14	376168
2010-08-31	20.38	20.59	20.17	20.57	793838
2010-09-01	20.81	21.08	20.81	21.00	926496
2010-09-02	21.00	21.00	20.77	20.90	426540
2010-09-03	20.92	21.26	20.92	21.16	663593
2010-09-07	21.06	21.06	20.84	20.90	453596
2010-09-08	21.05	21.30	21.05	21.19	587960
2010-09-09	21.40	21.40	21.25	21.33	461581
2010-09-10	21.30	21.45	21.23	21.42	608025
2010-09-13	21.58	21.91	21.57	21.84	813713
2010-09-14	21.92	21.95	21.83	21.86	672650
2010-09-15	21.81	21.90	21.72	21.77	1173632
2010-09-16	21.56	21.73	21.56	21.66	298464
2010-09-17	21.67	21.79	21.63	21.76	427685
2010-09-20	21.74	21.98	21.74	21.94	353724
2010-09-21	21.94	21.95	21.75	21.79	725849
2010-09-22	21.76	21.94	21.76	21.82	344802
2010-09-23	21.70	21.90	21.69	21.72	396228
2010-09-24	22.08	22.17	21.96	22.04	675377
2010-09-27	22.16	22.31	22.12	22.17	518065
2010-09-28	22.29	22.30	22.12	22.25	367968
2010-09-29	22.29	22.45	22.29	22.39	436382
2010-09-30	22.41	22.53	22.36	22.42	460076
2010-10-01	22.60	22.63	22.44	22.51	754885
2010-10-04	22.39	22.53	22.36	22.44	585952
2010-10-05	22.46	22.60	22.46	22.54	852784
2010-10-06	22.61	22.75	22.52	22.70	542133
2010-10-07	22.86	22.99	22.81	22.93	716877
2010-10-08	23.09	23.17	23.00	23.10	547681
2010-10-11	23.10	23.17	23.05	23.17	523388
2010-10-12	22.95	22.95	22.55	22.63	791693
2010-10-13	22.74	23.09	22.74	23.02	1018304
2010-10-14	22.89	23.16	22.85	23.08	466958
2010-10-15	23.20	23.20	23.07	23.12	326440
2010-10-18	23.12	23.22	23.04	23.15	315754
2010-10-19	23.19	23.26	22.97	23.04	483757
2010-10-20	23.16	23.34	22.99	23.06	675938
2010-10-21	23.14	23.29	23.03	23.27	400684
2010-10-22	23.23	23.33	23.11	23.27	413794
2010-10-25	23.45	23.60	23.36	23.38	491269
2010-10-26	23.44	23.45	23.18	23.25	275830
2010-10-27	23.38	23.38	23.01	23.08	500168
2010-10-28	23.20	23.47	23.15	23.18	265942
2010-10-29	23.17	23.42	23.17	23.40	360204
2010-11-01	23.57	23.64	23.43	23.48	496584
2010-11-02	23.54	23.71	23.48	23.65	447821
2010-11-03	23.73	23.84	23.64	23.71	460948
2010-11-04	23.99	24.19	23.94	24.17	525184
2010-11-05	24.22	24.36	24.19	24.32	533845
2010-11-08	24.65	24.74	24.51	24.59	879464
2010-11-09	25.34	25.38	24.95	24.96	1596766
2010-11-10	25.08	25.22	24.90	25.06	917064
2010-11-11	25.02	25.02	24.70	24.79	581929
2010-11-12	24.50	24.51	24.25	24.32	837054
2010-11-15	24.48	24.52	24.30	24.39	463382
2010-11-16	24.55	24.55	24.20	24.32	670524
2010-11-17	24.15	24.37	24.14	24.19	1577190
2010-11-18	24.27	24.48	24.26	24.40	245120
2010-11-19	24.55	24.76	24.49	24.61	338696
2010-11-22	24.77	24.82	24.53	24.67	291988
2010-11-23	24.44	24.62	24.34	24.46	757684
2010-11-24	24.45	24.61	24.43	24.56	532690
2010-11-26	24.19	24.36	24.16	24.16	460216
2010-11-29	24.36	24.36	23.95	23.99	518022
2010-11-30	24.08	24.18	23.98	24.11	852644
2010-12-01	24.42	24.43	24.21	24.30	436956
2010-12-02	24.44	24.51	24.27	24.51	426638
2010-12-03	24.49	24.49	24.20	24.33	289864
2010-12-06	24.34	24.41	24.16	24.34	516164
2010-12-07	24.35	24.71	24.13	24.22	506760
2010-12-08	24.28	24.38	24.20	24.22	348376
2010-12-09	24.32	24.44	24.26	24.33	396844
2010-12-10	24.27	24.33	24.04	24.18	1369625
2010-12-13	24.25	24.25	23.91	23.95	1794652
2010-12-14	24.03	24.11	23.92	23.97	1435968
2010-12-15	23.88	23.97	23.78	23.80	1389316
2010-12-16	24.09	24.55	24.09	24.45	857557
2010-12-17	24.67	24.80	24.48	24.61	1218166
2010-12-20	24.52	24.78	24.40	24.58	831753
2010-12-21	24.62	24.79	24.62	24.75	516316
2010-12-22	24.64	24.75	24.63	24.75	268512
2010-12-23	24.74	24.86	24.70	24.82	248833
2010-12-27	25.21	25.21	25.07	25.17	275308
2010-12-28	25.12	25.23	25.08	25.13	367128
2010-12-29	25.13	25.29	25.08	25.13	619218
2010-12-30	25.22	25.39	25.22	25.30	442740
2010-12-31	25.22	25.34	25.22	25.27	127840
2011-01-03	25.31	25.31	25.15	25.25	314838
2011-01-04	25.10	25.11	24.90	25.04	428329
2011-01-05	24.95	24.98	24.85	24.86	485906
2011-01-06	24.96	24.99	24.64	24.76	352433
2011-01-31	29.53	30.01	29.40	29.87	537688
2011-02-01	30.02	30.19	29.87	30.17	676468
2011-02-02	30.17	30.28	29.97	30.20	228660
2011-02-03	30.03	30.28	29.99	30.07	350768
2011-02-04	30.04	30.40	30.04	30.30	288367
2011-02-07	30.29	30.37	30.18	30.19	774205
2011-02-08	30.35	30.35	30.13	30.24	1062863
2011-02-09	30.55	30.55	30.32	30.36	646365
2011-02-10	30.15	30.15	29.77	30.03	975515
2011-02-11	29.66	29.76	29.44	29.64	555634
2011-02-14	29.64	29.68	29.52	29.67	362437
2011-02-15	29.43	29.47	29.20	29.34	258466
2011-02-16	29.65	29.66	29.48	29.57	230559
2011-02-17	29.43	29.68	29.32	29.41	362039
2011-02-18	29.71	29.83	29.45	29.62	488337
2011-02-22	29.56	29.69	29.25	29.44	439907
2011-02-23	29.43	29.62	28.94	29.21	775533
2011-02-24	29.29	29.54	29.21	29.34	671146
2011-02-25	29.51	29.60	29.38	29.57	245852
2011-02-28	29.67	29.68	29.43	29.51	380753
2011-03-01	29.78	29.80	29.53	29.62	676017
2011-03-02	29.56	29.69	29.43	29.51	545599
2011-03-03	29.92	30.05	29.89	29.95	535513
2011-03-04	30.16	30.18	29.92	30.08	371059
2011-03-07	30.08	30.08	29.80	29.81	517616
2011-03-08	29.95	30.11	29.91	30.00	752338
2011-03-09	29.80	29.87	29.72	29.78	417956
2011-03-10	29.74	29.82	29.53	29.59	258481
2011-03-11	29.60	29.73	29.50	29.67	333125
2011-03-14	29.75	29.85	29.68	29.72	248777
2011-03-15	29.46	29.76	29.46	29.64	296858
2011-03-16	29.64	29.66	29.38	29.50	400223
2011-03-17	29.60	29.63	29.34	29.42	288615
2011-03-18	29.49	29.50	29.28	29.36	260211
2011-03-21	29.66	29.81	29.58	29.81	250822
2011-03-22	29.86	29.91	29.73	29.78	156601
2011-03-23	29.86	30.03	29.84	29.99	201959
2011-03-24	30.10	30.22	29.99	30.16	188925
2011-03-25	30.14	30.16	29.98	30.13	253959
2011-03-28	30.28	30.28	30.09	30.10	282400
2011-03-29	30.33	30.58	30.21	30.53	214674
2011-03-30	30.78	31.15	30.77	31.04	270390
2011-03-31	31.21	31.35	31.09	31.16	551177
2011-04-01	31.13	31.40	31.13	31.35	548570
2011-04-04	31.34	31.59	31.31	31.48	291864
2011-04-05	31.55	31.57	31.28	31.44	295889
2011-04-06	31.76	31.89	31.65	31.66	330911
2011-04-07	31.60	31.85	31.56	31.69	308571
2011-04-08	31.68	31.75	31.60	31.69	219738
2011-04-11	31.63	31.71	31.53	31.54	214842
2011-04-12	31.44	31.44	31.00	31.02	476061
2011-04-13	31.29	31.29	31.00	31.00	395565
2011-04-14	31.01	31.48	31.01	31.40	214854
2011-04-15	31.47	31.49	31.30	31.35	116816
2011-04-18	31.29	31.38	31.11	31.33	340057
2011-04-19	31.40	31.43	31.23	31.35	134863
2011-04-20	31.64	31.87	31.58	31.87	245785
2011-04-21	31.80	31.97	31.76	31.90	170308
2011-04-25	31.68	31.78	31.60	31.78	206082
2011-04-26	31.79	31.82	31.59	31.59	229957
2011-04-27	31.71	31.74	31.43	31.63	395338
2011-04-28	31.66	31.82	31.38	31.40	924324
2011-04-29	31.68	31.76	31.35	31.55	303166
2011-05-02	31.67	31.79	31.47	31.59	453958
2011-05-03	31.67	31.74	31.56	31.70	597520
2011-05-04	31.62	31.74	31.55	31.62	342833
2011-05-05	31.63	31.75	31.60	31.75	312604
2011-05-06	31.84	31.98	31.71	31.80	348811
2011-05-09	31.96	32.04	31.80	32.00	215484
2011-05-10	31.97	32.26	32.01	32.22	200824
2011-05-11	32.18	32.37	32.18	32.20	364894
2011-05-12	32.46	32.65	32.41	32.50	420966
2011-05-13	32.34	32.36	31.95	32.06	284926
2011-05-16	32.01	32.01	31.81	31.83	337248
2011-05-17	31.73	31.82	31.66	31.76	293485
2011-05-18	32.12	32.24	32.01	32.18	222410
2011-05-19	32.25	32.26	32.07	32.17	148722
2011-05-20	32.19	32.20	32.01	32.10	150880
2011-05-23	31.89	31.98	31.76	31.83	227673
2011-05-24	31.99	32.01	31.82	31.96	245859
2011-05-25	31.96	32.09	31.94	32.01	313057
2011-05-26	32.02	32.22	31.91	32.13	173835
2011-05-27	32.22	32.37	32.14	32.21	377305
2011-05-31	32.48	32.74	32.42	32.70	415528
2011-06-01	32.77	32.96	32.74	32.77	479628
2011-06-02	32.95	33.23	32.94	33.18	427119
2011-06-03	33.47	33.57	33.24	33.26	550337
2011-06-06	33.33	33.37	33.17	33.26	324787
2011-06-07	33.80	33.91	33.75	33.76	776217
2011-06-08	33.81	34.06	33.76	33.76	661299
2011-06-09	33.74	33.76	33.60	33.69	220117
2011-06-10	33.56	33.67	33.46	33.46	373973
2011-06-13	33.69	33.92	33.69	33.89	562566
2011-06-14	34.01	34.17	34.01	34.14	477249
2011-06-15	34.31	34.38	34.22	34.24	345507
2011-06-16	34.12	34.21	34.02	34.13	318418
2011-06-17	34.27	34.41	34.18	34.23	341690
2011-06-20	33.83	34.13	33.78	33.89	283374
2011-06-21	33.93	34.23	33.91	34.19	326357
2011-06-22	34.06	34.18	33.96	34.07	451708
2011-06-23	33.88	34.40	33.88	34.31	468195
2011-06-24	34.03	34.03	33.71	33.91	524481
2011-06-27	33.79	33.90	33.61	33.81	253855
2011-06-28	33.72	33.85	33.54	33.78	381644
2011-06-29	33.92	34.27	33.92	34.21	656966
2011-06-30	34.39	34.61	34.36	34.55	459062
2011-07-01	34.87	35.21	34.84	35.17	274168
2011-07-05	35.34	35.34	35.16	35.18	442941
2011-07-06	35.66	35.80	35.61	35.66	483477
2011-07-07	35.73	35.91	35.64	35.86	498377
2011-07-08	35.75	35.87	35.65	35.71	615328
2011-07-11	35.36	35.39	35.21	35.24	228568
2011-07-12	35.43	35.47	35.26	35.33	401642
2011-07-13	36.00	36.16	35.94	36.06	604479
2011-07-14	36.02	36.19	35.94	36.19	399612
2011-07-15	36.34	36.96	36.28	36.90	546976
2011-07-18	37.32	37.46	37.20	37.29	583825
2011-07-19	35.75	36.25	35.63	35.67	701075
2011-07-20	36.13	36.32	35.79	36.10	465565
2011-07-21	36.12	36.20	35.87	36.02	334900
2011-07-22	34.75	34.98	34.43	34.92	494140
2011-07-25	34.29	34.47	34.25	34.31	473168
2011-07-26	34.62	34.95	34.60	34.74	338050
2011-07-27	34.65	34.86	34.56	34.69	398977
2011-07-28	34.63	34.74	34.47	34.55	169525
2011-07-29	34.38	34.89	34.36	34.76	226313
2011-08-01	34.77	35.00	34.62	34.98	381298
2011-08-02	34.76	35.02	34.69	34.71	445487
2011-08-03	34.60	34.86	34.48	34.77	726345
2011-08-04	35.16	35.17	34.45	34.51	1106720
2011-08-05	33.94	34.28	33.52	34.23	647878
2011-08-08	32.91	33.32	32.26	32.33	717080
2011-08-09	32.61	33.40	32.59	33.40	843311
2011-08-10	33.00	33.42	32.78	32.82	652424
2011-08-11	32.78	33.57	32.78	33.44	398448
2011-08-12	33.48	33.56	33.20	33.51	500874
2011-08-15	34.06	34.55	34.02	34.54	284592
2011-08-16	34.12	34.18	33.89	34.10	463772
2011-08-17	33.97	34.24	33.92	34.17	358352
2011-08-18	33.74	33.89	33.47	33.73	452187
2011-08-19	33.41	34.29	33.09	34.02	565121
2011-08-22	34.47	34.75	34.36	34.54	756966
2011-08-23	34.96	35.84	34.94	35.74	1044249
2011-08-24	35.30	35.35	35.15	35.28	560948
2011-08-25	35.17	35.17	34.67	34.79	416140
2011-08-26	34.82	35.22	34.51	35.12	281386
2011-08-29	35.24	35.24	34.76	34.91	316048
2011-08-30	34.63	34.80	34.44	34.72	342409
2011-08-31	34.84	34.93	34.63	34.77	502706
2011-09-01	34.59	34.88	34.50	34.52	490002
2011-09-02	34.18	34.28	33.95	34.02	294268
2011-09-06	33.75	34.24	33.65	34.06	413249
2011-09-07	34.52	34.86	34.37	34.86	249034
2011-09-08	34.43	34.49	34.19	34.24	385568
2011-09-09	34.06	34.13	33.85	33.86	271344
2011-09-12	33.83	34.02	33.51	33.91	239490
2011-09-13	33.82	34.23	33.77	34.09	343001
2011-09-14	34.03	34.28	33.83	34.11	340739
2011-09-15	34.01	34.49	34.01	34.34	245940
2011-09-16	34.19	34.36	34.00	34.07	262325
2011-09-19	33.69	33.85	33.52	33.74	221778
2011-09-20	33.67	33.86	33.42	33.68	402791
2011-09-21	33.41	33.41	32.90	32.90	558270
2011-09-22	32.50	32.53	32.01	32.14	998396
2011-09-23	32.20	32.68	32.18	32.59	426010
2011-09-26	32.47	32.69	32.40	32.65	433619
2011-09-27	33.13	33.43	32.96	33.20	423835
2011-09-28	33.24	33.38	32.88	32.89	504487
2011-09-29	33.16	33.29	32.90	33.29	478783
2011-09-30	33.22	33.27	32.78	33.00	427196
2011-10-03	33.01	33.46	32.93	33.02	371455
2011-10-04	33.08	33.46	32.78	33.46	493597
2011-10-05	32.97	33.39	32.87	33.37	439764
2011-10-06	33.19	33.64	33.13	33.63	281556
2011-10-07	33.31	33.32	32.81	32.81	272924
2011-10-10	33.21	33.42	33.02	33.29	480385
2011-10-11	33.11	33.15	32.30	32.53	565537
2011-10-12	32.80	32.83	32.37	32.66	615381
2011-10-13	32.56	32.79	32.39	32.69	317667
2011-10-14	32.82	32.83	32.65	32.80	388919
2011-10-17	32.91	33.20	32.84	33.05	336863
2011-10-18	32.95	33.03	32.64	32.92	274608
2011-10-19	33.07	33.30	33.04	33.15	396117
2011-10-20	33.02	33.09	32.65	32.78	384459
2011-10-21	32.80	33.26	32.80	33.20	154690
2011-10-24	33.19	33.60	33.12	33.43	351771
2011-10-25	33.09	33.29	32.99	33.00	652526
2011-10-26	33.27	33.39	33.13	33.24	298489
2011-10-27	33.43	33.60	33.15	33.39	703099
2011-10-28	33.39	33.75	33.35	33.49	303229
2011-10-31	33.45	33.87	33.45	33.63	275440
2011-11-01	33.16	33.24	32.76	32.97	316266
2011-11-02	33.29	33.68	33.29	33.56	230155
2011-11-03	33.69	33.69	33.38	33.46	379054
2011-11-04	33.28	33.39	33.13	33.29	274775
2011-11-07	33.12	33.44	33.11	33.42	248844
2011-11-08	33.59	33.73	33.51	33.69	251166
2011-11-09	33.25	33.36	32.90	33.06	346998
2011-11-10	33.36	33.44	33.11	33.27	279929
2011-11-11	33.44	33.61	33.37	33.50	151041
2011-11-14	33.40	33.51	33.21	33.29	133911
2011-11-15	33.51	33.58	33.38	33.55	273819
2011-11-16	33.72	33.81	33.60	33.71	220569
2011-11-17	34.12	34.31	34.06	34.19	310984
2011-11-18	33.96	33.96	33.35	33.37	486157
2011-11-21	32.91	33.08	32.55	32.66	333147
2011-11-22	32.98	33.03	32.80	32.97	298552
2011-11-23	32.79	32.84	32.50	32.53	182892
2011-11-25	32.64	32.86	32.50	32.62	198220
2011-11-28	33.06	33.11	32.82	32.98	140709
2011-11-29	32.89	33.00	32.74	32.96	174360
2011-11-30	33.26	33.50	33.19	33.43	427488
2011-12-01	33.68	33.78	33.54	33.58	247995
2011-12-02	33.65	33.84	33.51	33.80	273733
2011-12-05	33.78	33.78	33.31	33.48	182984
2011-12-06	33.38	33.43	33.21	33.22	95885
2011-12-07	33.43	33.50	33.00	33.38	317501
2011-12-08	33.35	33.53	33.31	33.40	191515
2011-12-09	33.40	33.64	33.40	33.50	102162
2011-12-12	33.40	33.48	33.29	33.39	117745
2011-12-13	33.37	33.52	33.16	33.26	154000
2011-12-14	33.20	33.37	33.03	33.13	140284
2011-12-15	33.12	33.18	32.82	33.01	204250
2011-12-16	33.23	33.30	33.05	33.16	254012
2011-12-19	33.26	33.50	32.99	33.01	244690
2011-12-20	33.36	33.66	33.30	33.34	299043
2011-12-21	33.36	33.66	33.27	33.59	227017
2011-12-22	33.45	33.59	33.36	33.51	209283
2011-12-23	33.29	33.55	33.26	33.32	165188
2011-12-27	33.25	33.50	32.99	33.47	76171
2011-12-28	33.23	33.26	32.92	32.96	101913
2011-12-29	33.16	33.48	33.13	33.42	102002
2011-12-30	33.15	33.42	33.11	33.28	88170
2012-01-03	33.23	33.44	32.88	32.94	538729
2012-01-04	32.94	33.05	32.59	32.75	747608
2012-01-05	32.82	32.87	32.71	32.80	265164
2012-01-06	33.04	33.09	32.88	32.97	143289
2012-01-09	32.90	32.92	32.54	32.68	230090
2012-01-10	32.74	33.10	32.74	32.90	379532
2012-01-11	32.90	32.97	32.67	32.85	510383
2012-01-12	32.91	32.97	32.79	32.90	241032
2012-01-13	32.89	33.03	32.74	32.88	146306
2012-01-17	32.24	32.32	31.80	31.98	1470665
2012-01-18	31.74	31.75	31.50	31.54	836127
2012-01-19	31.70	32.02	31.59	31.99	591353
2012-01-20	31.86	32.04	31.50	31.70	462044
2012-01-23	31.78	31.86	31.60	31.73	157035
2012-01-24	31.54	31.89	31.54	31.72	614732
2012-01-25	31.85	31.85	31.44	31.48	761566
2012-01-26	31.52	31.70	31.47	31.53	522917
2012-01-27	31.48	31.84	31.48	31.69	924061
2012-01-30	31.49	31.61	31.44	31.56	534726
2012-01-31	32.25	32.41	32.20	32.41	507429
2012-02-01	32.47	32.50	32.30	32.40	403791
2012-02-02	32.48	32.60	32.01	32.15	1139071
2012-02-03	32.03	32.18	31.90	32.17	978573
2012-02-06	32.09	32.28	31.97	32.11	764095
2012-02-07	32.02	32.21	31.95	32.14	298722
2012-02-08	32.12	32.35	32.11	32.16	526773
2012-02-09	32.10	32.16	31.77	32.06	838099
2012-02-10	31.84	31.94	31.58	31.69	1096134
2012-02-13	31.65	31.67	31.51	31.55	533938
2012-02-14	31.51	31.67	31.45	31.65	477872
2012-02-15	31.63	31.77	31.57	31.67	466615
2012-02-16	31.81	31.94	31.74	31.94	417221
2012-02-17	31.86	31.92	31.83	31.90	277247
2012-02-21	31.90	31.90	31.55	31.60	990382
2012-02-22	31.31	31.31	30.43	30.64	1297741
2012-02-23	30.60	30.65	30.36	30.46	1961606
2012-02-24	30.27	30.29	29.83	29.91	1584845
2012-02-27	29.86	29.90	29.75	29.81	1365657
2012-02-28	29.93	29.93	29.73	29.76	1294760
2012-02-29	30.31	30.48	30.25	30.41	1519170
2012-03-01	30.91	31.20	30.86	31.15	861791
2012-03-02	31.06	31.13	30.95	31.02	398494
2012-03-05	31.08	31.08	30.84	31.00	527060
2012-03-06	31.01	31.20	30.87	30.98	716609
2012-03-07	30.98	30.99	30.81	30.97	629070
2012-03-08	30.92	30.95	30.72	30.78	834066
2012-03-09	30.75	30.86	30.68	30.76	516107
2012-03-12	30.66	30.68	30.50	30.56	412811
2012-03-13	30.82	30.87	30.67	30.82	196803
2012-03-14	30.80	30.85	30.70	30.74	925992
2012-03-15	30.64	30.64	30.51	30.57	937260
2012-03-16	30.46	30.56	30.40	30.54	404224
2012-03-19	30.52	30.61	30.51	30.55	548405
2012-03-20	30.37	30.49	30.29	30.39	632604
2012-03-21	30.42	30.42	30.27	30.31	921895
2012-03-22	30.47	31.03	30.46	30.75	680665
2012-03-23	30.84	30.84	30.48	30.58	789296
2012-03-26	30.55	30.55	30.23	30.30	884836
2012-03-27	30.53	30.66	30.35	30.44	926972
2012-03-28	30.65	30.75	30.54	30.62	1245912
2012-03-29	30.43	30.54	30.20	30.41	1142800
2012-03-30	30.56	30.92	30.56	30.76	421801
2012-04-02	30.59	30.74	30.51	30.64	341572
2012-04-03	30.66	30.74	30.46	30.59	307880
2012-04-04	30.49	30.58	30.41	30.52	183734
2012-04-05	30.58	30.58	30.41	30.49	104136
2012-04-09	30.52	30.60	30.48	30.54	245702
2012-04-10	30.39	30.49	30.22	30.32	556488
2012-04-11	30.40	30.46	30.31	30.41	486989
2012-04-12	30.40	30.62	30.34	30.60	228743
2012-04-13	30.48	30.59	30.41	30.52	194427
2012-04-16	30.54	30.57	30.30	30.37	408164
2012-04-17	30.47	30.54	30.34	30.43	511994
2012-04-18	30.16	30.16	29.85	29.98	601095
2012-04-19	29.79	29.91	29.61	29.65	565422
2012-04-20	29.60	29.65	29.41	29.47	581709
2012-04-23	29.67	29.87	29.52	29.70	592093
2012-04-24	30.11	30.42	30.11	30.29	477752
2012-04-25	30.57	30.64	30.42	30.60	261260
2012-04-26	30.69	30.86	30.66	30.83	235864
2012-04-27	30.94	30.97	30.80	30.90	335109
2012-04-30	31.00	31.12	30.81	30.98	694122
2012-05-01	30.95	31.13	30.89	31.08	1155684
2012-05-02	30.80	30.93	30.74	30.82	187503
2012-05-03	31.05	31.10	30.91	30.98	278709
2012-05-04	31.08	31.15	30.97	30.97	285443
2012-05-07	30.77	30.86	30.67	30.81	227203
2012-05-08	30.76	30.86	30.68	30.79	1567627
2012-05-09	30.50	30.59	30.37	30.41	563309
2012-05-10	30.32	30.33	30.20	30.25	216150
2012-05-11	30.28	30.39	30.24	30.34	356413
2012-05-14	30.23	30.38	30.17	30.23	365869
2012-05-15	30.66	30.88	30.65	30.87	362381
2012-05-16	30.46	30.63	30.20	30.25	386795
2012-05-17	30.48	30.58	30.45	30.51	277206
2012-05-18	30.50	30.51	30.20	30.30	244145
2012-05-21	30.44	30.62	30.44	30.59	212500
2012-05-22	30.73	30.84	30.70	30.80	336989
2012-05-23	30.80	30.80	30.52	30.62	258480
2012-05-24	30.63	30.79	30.54	30.62	204552
2012-05-25	30.62	30.67	30.33	30.48	860697
2012-05-29	30.48	30.51	30.39	30.43	1481300
2012-05-30	30.14	30.23	30.01	30.17	231913
2012-05-31	30.11	30.15	29.81	29.84	475652
2012-06-01	29.73	29.84	29.65	29.75	248479
2012-06-04	29.86	29.87	29.62	29.78	237655
2012-06-05	29.70	29.83	29.70	29.80	189647
2012-06-06	30.08	30.24	30.07	30.21	228947
2012-06-07	30.22	30.31	30.13	30.21	147777
2012-06-08	29.97	30.04	29.82	30.01	208025
2012-06-11	30.18	30.20	30.09	30.13	92279
2012-06-12	30.06	30.17	29.99	30.13	105492
2012-06-13	30.00	30.07	29.94	30.07	139342
2012-06-14	30.07	30.11	29.78	29.93	512042
2012-06-15	30.05	30.43	29.94	30.42	312846
2012-06-18	30.13	30.59	30.12	30.49	302145
2012-06-19	30.43	30.68	30.43	30.56	225217
2012-06-20	30.63	30.71	30.53	30.66	199176
2012-06-21	30.67	30.75	30.42	30.43	133243
2012-06-22	30.43	30.59	30.39	30.51	99984
2012-06-25	30.32	30.52	30.31	30.49	101228
2012-06-26	30.72	30.80	30.66	30.76	78343
2012-06-27	30.95	31.44	30.93	31.25	298296
2012-06-28	31.00	31.10	30.88	31.06	106418
2012-06-29	31.48	31.51	31.20	31.43	153449
2012-07-02	31.35	31.57	31.31	31.54	219613
2012-07-03	31.66	31.93	31.64	31.87	139609
2012-07-05	31.82	31.93	31.75	31.85	163832
2012-07-06	31.80	31.91	31.63	31.89	337577
2012-07-09	31.86	31.98	31.77	31.92	214681
2012-07-10	32.00	32.00	31.58	31.87	274179
2012-07-11	31.91	31.91	31.69	31.84	152346
2012-07-12	31.35	31.51	31.21	31.29	181858
2012-07-13	29.68	30.00	29.68	29.82	148451
2012-07-16	29.60	29.97	29.60	29.91	128460
2012-07-17	29.89	29.98	29.64	29.73	116938
2012-07-18	29.60	29.88	29.60	29.86	122330
2012-07-19	29.80	29.88	29.74	29.84	239299
2012-07-20	29.78	29.84	29.61	29.84	278065
2012-07-23	29.60	29.64	29.37	29.52	160691
2012-07-24	29.41	29.68	29.34	29.68	158676
2012-07-25	29.69	29.79	29.45	29.48	112644
2012-07-26	29.53	29.54	29.34	29.38	110202
2012-07-27	29.28	29.56	29.22	29.52	130014
2012-07-30	29.47	29.49	29.33	29.42	108998
2012-07-31	29.99	30.04	29.56	29.67	226076
2012-08-01	29.65	29.65	29.37	29.45	139646
2012-08-02	29.33	29.42	29.27	29.38	149347
2012-08-03	29.68	29.80	29.53	29.71	196908
2012-08-06	29.68	30.09	29.66	29.89	208169
2012-08-07	29.78	29.85	29.67	29.74	314169
2012-08-08	29.63	29.89	29.33	29.85	141095
2012-08-09	30.03	30.18	29.88	30.01	170681
2012-08-10	30.08	30.32	29.99	30.06	163397
2012-08-13	30.04	30.19	29.99	30.10	82096
2012-08-14	30.08	30.28	30.08	30.21	95929
2012-08-15	30.27	30.38	30.20	30.27	77595
2012-08-16	30.11	30.29	30.10	30.16	86227
2012-08-17	30.09	30.12	29.96	30.05	87447
2012-08-20	30.05	30.28	29.99	30.15	160261
2012-08-21	30.29	30.37	30.07	30.12	123573
2012-08-22	30.06	30.11	29.94	30.06	145756
2012-08-23	30.13	30.19	30.02	30.07	152644
2012-08-24	29.99	30.06	29.84	29.99	187986
2012-08-27	29.94	30.17	29.94	29.98	120985
2012-08-28	29.90	30.07	29.82	29.89	109432
2012-08-29	29.87	29.96	29.81	29.89	82249
2012-08-30	29.94	30.00	29.84	29.90	144121
2012-08-31	29.94	30.17	29.87	30.04	139666
2012-09-04	29.84	30.15	29.77	30.06	141690
2012-09-05	30.14	30.27	30.05	30.26	128995
2012-09-06	30.37	30.60	30.29	30.41	160757
2012-09-07	30.35	30.47	30.31	30.38	111392
2012-09-10	30.48	30.62	30.36	30.38	174051
2012-09-11	30.48	30.54	30.30	30.43	177575
2012-09-12	30.62	30.64	30.43	30.50	437679
2012-09-13	30.42	30.64	30.36	30.58	418848
2012-09-14	31.01	31.39	30.98	31.27	197295
2012-09-17	31.38	31.49	31.13	31.24	450731
2012-09-18	31.29	31.39	31.17	31.26	830218
2012-09-19	31.49	31.51	31.35	31.46	623081
2012-09-20	31.28	31.44	31.28	31.44	146458
2012-09-21	31.50	31.80	31.47	31.47	167059
2012-09-24	31.33	31.65	31.24	31.59	119786
2012-09-25	31.58	31.70	31.42	31.42	92659
2012-09-26	31.52	31.55	31.35	31.47	109712
2012-09-27	31.54	31.71	31.46	31.71	198898
2012-09-28	31.71	31.80	31.64	31.75	169665
2012-10-01	31.42	32.04	31.42	31.82	175303
2012-10-02	31.78	31.93	31.59	31.74	183392
2012-10-03	31.79	31.79	31.50	31.50	129965
2012-10-04	31.58	31.74	31.56	31.73	75971
2012-10-05	31.73	31.87	31.69	31.71	89209
2012-10-08	31.60	31.67	31.46	31.64	67637
2012-10-09	31.74	31.80	31.49	31.55	362384
2012-10-10	31.51	31.60	31.48	31.52	279928
2012-10-11	31.71	31.71	31.56	31.60	252143
2012-10-12	31.50	31.54	31.33	31.39	298150
2012-10-15	31.43	31.43	31.25	31.37	170710
2012-10-16	31.63	31.65	31.36	31.39	445209
2012-10-17	31.34	31.69	31.23	31.50	192738
2012-10-18	31.50	31.82	31.41	31.62	203198
2012-10-19	31.36	31.56	31.30	31.38	205258
2012-10-22	31.48	31.54	31.40	31.45	95684
2012-10-23	31.26	31.36	31.16	31.25	164564
2012-10-24	31.33	31.45	31.23	31.26	74712
2012-10-25	31.38	31.38	31.21	31.32	146678
2012-10-26	31.24	31.24	30.87	30.99	144841
2012-10-31	32.40	32.54	30.96	31.08	171839
2012-11-01	31.19	31.19	30.95	31.01	297906
2012-11-02	31.25	31.40	31.19	31.33	249378
2012-11-05	31.42	31.43	31.30	31.42	135210
2012-11-06	31.56	31.74	31.56	31.70	166542
2012-11-07	31.62	31.65	31.30	31.45	177679
2012-11-08	31.65	31.70	31.61	31.63	168662
2012-11-09	31.68	31.68	31.49	31.61	180888
2012-11-12	31.64	31.68	31.58	31.63	106636
2012-11-13	31.53	31.65	31.46	31.53	108892
2012-11-14	31.55	31.61	31.44	31.52	158909
2012-11-15	31.59	31.76	31.58	31.76	154020
2012-11-16	31.68	31.69	31.44	31.55	190473
2012-11-19	31.79	31.79	31.60	31.64	81839
2012-11-20	31.68	31.68	31.51	31.65	70851
2012-11-21	31.47	31.70	31.42	31.64	143168
2012-11-23	31.79	31.99	31.67	31.99	68533
2012-11-26	31.86	31.95	31.74	31.93	96524
2012-11-27	31.89	32.00	31.84	31.86	67509
2012-11-28	31.86	31.90	31.72	31.89	92051
2012-11-29	32.08	32.17	32.01	32.05	139951
2012-11-30	32.00	32.26	32.00	32.15	128081
2012-12-03	32.04	32.11	31.94	32.05	209687
2012-12-04	32.05	32.09	31.93	32.03	174788
2012-12-05	32.07	32.17	31.99	32.04	112952
2012-12-06	32.06	32.16	31.98	32.16	118058
2012-12-07	32.08	32.28	32.08	32.16	132868
2012-12-10	32.24	32.36	32.23	32.32	74969
2012-12-11	32.41	32.61	32.38	32.52	144920
2012-12-12	32.41	32.47	32.35	32.39	135076
2012-12-13	32.28	32.30	32.15	32.17	186734
2012-12-14	32.03	32.10	31.98	32.00	136560
2012-12-17	32.00	32.12	31.96	31.99	127347
2012-12-18	31.93	32.12	31.93	32.04	242124
2012-12-19	32.10	32.15	31.90	31.90	264418
2012-12-20	32.00	32.01	31.89	31.97	413638
2012-12-21	31.84	31.97	31.77	31.95	138166
2012-12-24	31.86	31.87	31.74	31.83	24879
2012-12-26	31.85	31.85	31.71	31.74	42921
2012-12-27	32.00	32.01	31.80	31.96	147434
2012-12-28	32.09	32.55	32.08	32.55	159919
2012-12-31	32.55	32.55	32.23	32.34	91130
2013-01-02	32.29	32.41	32.15	32.32	308170
2013-01-03	31.93	32.22	31.91	32.20	253767
2013-01-04	32.36	32.55	32.24	32.50	213325
2013-01-07	32.46	32.55	32.40	32.52	236694
2013-01-08	32.53	32.57	32.36	32.52	265199
2013-01-09	32.38	32.51	32.38	32.51	181121
2013-01-10	32.63	32.90	32.59	32.86	161666
2013-01-11	32.47	32.68	32.44	32.67	152101
2013-01-14	32.67	32.77	32.52	32.73	254469
2013-01-15	32.75	32.83	32.71	32.78	285185
2013-01-16	32.45	32.60	32.40	32.60	176908
2013-01-17	32.61	32.67	32.55	32.61	215129
2013-01-18	32.72	32.84	32.67	32.84	257746
2013-01-22	32.80	32.86	32.43	32.71	165945
2013-01-23	32.51	32.83	32.47	32.79	209111
2013-01-24	32.70	32.82	32.58	32.69	259315
2013-01-25	32.62	32.62	32.36	32.38	326281
2013-01-28	32.26	32.28	32.01	32.18	291516
2013-01-29	32.00	32.03	31.70	31.74	389717
2013-01-30	31.87	31.95	31.74	31.82	244697
2013-01-31	31.90	31.97	31.62	31.97	464875
2013-02-01	31.87	31.95	31.76	31.88	242254
2013-02-04	31.81	31.85	31.53	31.57	263343
2013-02-05	31.89	31.92	31.72	31.80	216396
2013-02-06	31.79	31.85	31.68	31.85	165110
2013-02-07	31.93	31.97	31.63	31.67	315493
2013-02-08	31.65	31.70	31.56	31.63	235456
2013-02-11	31.53	31.66	31.32	31.51	144152
2013-02-12	31.48	31.70	31.47	31.55	141582
2013-02-13	31.61	31.70	31.44	31.50	225552
2013-02-14	31.55	31.64	31.37	31.45	190879
2013-02-15	31.28	31.55	31.28	31.46	806647
2013-02-19	31.42	31.44	31.33	31.40	361487
2013-02-20	31.40	31.41	31.23	31.35	187336
2013-02-21	31.30	31.36	31.03	31.12	263686
2013-02-22	31.30	31.43	31.21	31.40	234721
2013-02-25	31.41	31.51	31.07	31.07	233126
2013-02-26	31.09	31.16	31.01	31.02	155862
2013-02-27	31.04	31.12	30.91	30.93	207127
2013-02-28	30.86	31.17	30.86	31.02	173817
2013-03-01	31.00	31.09	30.81	30.97	134617
2013-03-04	30.82	30.86	30.63	30.68	313209
2013-03-05	30.67	30.83	30.65	30.75	336763
2013-03-06	30.91	31.09	30.78	31.09	275484
2013-03-07	30.99	31.00	30.85	30.97	162610
2013-03-08	30.98	31.07	30.90	31.05	76365
2013-03-11	30.90	31.11	30.85	31.05	176344
2013-03-12	31.05	31.09	30.95	31.02	88236
2013-03-13	30.98	31.02	30.90	31.02	172703
2013-03-14	30.97	31.08	30.86	30.97	144376
2013-03-15	31.06	31.09	30.92	31.00	195961
2013-03-18	30.98	30.99	30.82	30.86	96986
2013-03-19	30.86	30.93	30.73	30.76	83413
2013-03-20	30.73	30.90	30.73	30.83	207924
2013-03-21	30.69	30.92	30.66	30.66	186679
2013-03-22	30.73	31.11	30.69	31.01	682993
2013-03-25	30.92	31.09	30.86	31.08	1685811
2013-03-26	31.04	31.05	30.86	30.89	142960
2013-03-27	30.85	30.96	30.74	30.95	169485
2013-03-28	30.93	31.10	30.85	31.10	196316
2013-04-01	31.10	31.35	30.80	30.98	315609
2013-04-02	31.17	31.19	31.07	31.19	97242
2013-04-03	31.14	31.20	31.02	31.10	99165
2013-04-04	31.18	31.42	30.88	31.36	256210
2013-04-05	31.15	31.23	30.98	31.14	95791
2013-04-08	30.82	30.95	30.67	30.87	212771
2013-04-09	30.89	31.15	30.79	31.00	412948
2013-04-10	30.69	31.14	30.69	31.05	476841
2013-04-11	31.16	31.34	31.08	31.27	224756
2013-04-12	31.16	31.32	31.06	31.28	379607
2013-04-15	31.26	31.31	31.12	31.18	200160
2013-04-16	31.39	31.46	31.29	31.41	101862
2013-04-17	31.30	31.31	31.15	31.17	96356
2013-04-18	31.28	31.78	31.26	31.37	180092
2013-04-19	31.53	31.63	31.50	31.54	198098
2013-04-22	31.63	31.65	31.42	31.50	111480
2013-04-23	31.67	31.81	31.63	31.76	173398
2013-04-24	31.65	31.82	31.53	31.75	247933
2013-04-25	31.76	31.91	31.71	31.90	183717
2013-04-26	31.86	31.93	31.78	31.79	157496
2013-04-29	32.02	32.25	32.01	32.13	75419
2013-04-30	31.83	32.24	31.83	32.24	192963
2013-05-01	32.19	32.19	31.94	31.97	199042
2013-05-02	32.14	32.28	32.02	32.25	161447
2013-05-03	32.50	32.50	32.34	32.42	161462
2013-05-06	32.33	32.38	32.24	32.30	55048
2013-05-07	32.26	32.48	32.26	32.41	94161
2013-05-08	32.61	32.87	32.61	32.85	159698
2013-05-09	32.76	32.77	32.50	32.55	85468
2013-05-10	32.40	32.62	32.40	32.59	72698
2013-05-13	32.25	32.29	32.16	32.20	62651
2013-05-14	32.11	32.34	32.11	32.24	30872
2013-05-15	32.43	32.60	32.43	32.56	128275
2013-05-16	32.51	32.62	32.33	32.42	161897
2013-05-17	32.52	32.67	32.44	32.46	40946
2013-05-20	32.55	32.56	32.39	32.49	68342
2013-05-21	32.79	32.82	32.54	32.82	233361
2013-05-22	32.79	32.87	32.48	32.50	138415
2013-05-23	32.51	32.52	32.35	32.48	99752
2013-05-24	32.42	32.42	32.11	32.19	65576
2013-05-28	32.36	32.48	32.10	32.11	127079
2013-05-29	32.22	32.24	31.75	31.80	242895
2013-05-30	31.73	31.76	31.61	31.68	101505
2013-05-31	31.68	31.71	31.36	31.36	371444
2013-06-03	31.48	31.68	31.43	31.55	482379
2013-06-04	31.52	31.75	31.48	31.70	185870
2013-06-05	31.62	31.74	31.36	31.41	153569
2013-06-06	31.42	31.76	31.25	31.75	76613
2013-06-07	31.78	31.92	31.74	31.87	175730
2013-06-10	31.75	31.86	31.67	31.83	264996
2013-06-11	31.63	31.95	31.58	31.95	225258
2013-06-12	32.05	32.05	31.62	31.85	154397
2013-06-13	31.68	31.83	31.47	31.72	119191
2013-06-14	31.63	31.70	31.48	31.66	85761
2013-06-17	31.82	32.01	31.79	31.99	108517
2013-06-18	32.06	32.22	32.03	32.20	102616
2013-06-19	32.16	32.35	31.89	31.89	227895
2013-06-20	31.65	31.65	31.08	31.08	161607
2013-06-21	31.34	31.35	31.01	31.04	322939
2013-06-24	30.46	31.20	30.12	31.12	431705
2013-06-25	31.25	31.98	31.24	31.92	349435
2013-06-26	31.74	31.76	31.55	31.69	156255
2013-06-27	31.84	32.00	31.82	31.87	94382
2013-06-28	32.39	32.39	31.85	32.11	229930
2013-07-01	32.42	32.49	32.14	32.30	155377
2013-07-02	32.11	32.38	32.10	32.27	151438
2013-07-03	32.23	32.34	32.12	32.22	81398
2013-07-05	32.72	32.81	32.50	32.81	150445
2013-07-08	32.83	32.84	32.71	32.80	196905
2013-07-09	32.87	32.90	32.79	32.82	213020
2013-07-10	32.90	32.92	32.71	32.87	154626
2013-07-11	33.08	33.66	33.08	33.64	172114
2013-07-12	33.35	33.74	33.29	33.73	285562
2013-07-15	31.96	32.37	31.87	32.19	213969
2013-07-16	32.04	32.19	31.98	32.04	89069
2013-07-17	31.98	32.21	31.97	32.21	160651
2013-07-18	32.21	32.25	31.95	32.11	166948
2013-07-19	31.98	32.38	31.98	32.20	558185
2013-07-22	32.40	32.59	32.20	32.58	257310
2013-07-23	32.52	32.52	32.29	32.35	356127
2013-07-24	32.12	32.16	32.00	32.13	67648
2013-07-25	32.00	32.26	31.94	32.26	98833
2013-07-26	32.10	32.25	32.03	32.22	101508
2013-07-29	32.14	32.15	32.07	32.10	70153
2013-07-30	31.95	32.10	31.95	32.09	83291
2013-07-31	32.09	32.11	31.92	32.07	85711
2013-08-01	31.78	32.05	31.64	31.98	162146
2013-08-02	31.90	32.02	31.83	31.93	99822
2013-08-05	32.00	32.00	31.73	31.85	116168
2013-08-06	31.67	31.92	31.60	31.85	148112
2013-08-07	31.47	31.56	31.42	31.54	159356
2013-08-08	31.52	31.63	31.46	31.57	217231
2013-08-09	31.45	31.72	31.44	31.57	171894
2013-08-12	31.49	31.65	31.46	31.55	74986
2013-08-13	31.46	31.52	31.38	31.39	68118
2013-08-14	31.42	31.71	31.26	31.38	169737
2013-08-15	31.26	31.34	31.18	31.33	143068
2013-08-16	31.49	31.49	31.22	31.33	119711
2013-08-19	31.18	31.29	31.12	31.17	143917
2013-08-20	31.15	31.32	31.15	31.21	67596
2013-08-21	31.16	31.23	30.95	30.98	92068
2013-08-22	30.94	31.08	30.94	31.06	66251
2013-08-23	31.13	31.28	31.09	31.21	62491
2013-08-26	31.37	31.38	31.15	31.18	64272
2013-08-27	31.17	31.33	31.05	31.08	147827
2013-08-28	31.19	31.24	30.94	31.04	114441
2013-08-29	31.22	31.34	31.19	31.23	84065
2013-08-30	31.48	31.56	31.33	31.45	139713
2013-09-03	31.65	31.93	31.25	31.47	189230
2013-09-04	31.61	31.63	31.41	31.63	259190
2013-09-05	31.63	31.72	31.52	31.61	161881
2013-09-06	31.63	31.82	31.63	31.71	99302
2013-09-09	31.78	31.98	31.75	31.96	89682
2013-09-10	32.00	32.46	31.91	32.41	365865
2013-09-11	32.02	32.14	31.99	32.09	153662
2013-09-12	31.81	31.92	31.68	31.72	94867
2013-09-13	31.89	31.91	31.75	31.88	97497
2013-09-16	32.00	32.16	32.00	32.09	74025
2013-09-17	32.08	32.10	31.98	32.09	62769
2013-09-18	32.02	32.36	32.02	32.27	121123
2013-09-19	32.33	32.41	32.26	32.29	71158
2013-09-20	32.35	32.35	31.96	31.96	140643
2013-09-23	32.10	32.14	31.94	31.95	96534
2013-09-24	31.83	31.84	31.67	31.67	197059
2013-09-25	31.78	31.80	31.59	31.59	247815
2013-09-26	31.60	31.74	31.58	31.70	272003
2013-09-27	31.75	31.75	31.40	31.51	470059
2013-09-30	31.52	31.76	31.50	31.58	699356
2013-10-01	31.56	31.63	31.50	31.63	586983
2013-10-02	31.52	31.61	31.47	31.54	214808
2013-10-03	31.75	31.80	31.63	31.65	453229
2013-10-04	31.80	31.81	31.69	31.73	535715
2013-10-07	31.62	31.72	31.57	31.59	640055
2013-10-08	31.49	31.56	31.41	31.46	297116
2013-10-09	31.47	31.53	31.35	31.35	133252
2013-10-10	31.52	31.57	31.43	31.50	128760
2013-10-11	31.41	31.56	31.38	31.52	238302
2013-10-14	31.51	31.55	31.43	31.50	491413
2013-10-15	31.48	31.53	31.42	31.43	353894
2013-10-16	31.58	32.02	31.54	32.01	382523
2013-10-17	31.85	32.10	31.77	32.09	247636
2013-10-18	31.95	31.95	31.71	31.77	140050
2013-10-21	31.46	31.49	31.24	31.25	182597
2013-10-22	30.95	31.20	30.88	31.00	470737
2013-10-23	31.35	31.35	31.17	31.24	169263
2013-10-24	31.44	31.44	31.19	31.24	210106
2013-10-25	31.21	31.34	31.17	31.31	207874
2013-10-28	31.46	31.62	31.45	31.47	318902
2013-10-29	31.50	31.57	31.41	31.47	273531
2013-10-30	31.65	31.85	31.58	31.71	346842
2013-10-31	31.81	31.98	31.80	31.84	437596
2013-11-01	31.55	31.59	31.32	31.42	255017
2013-11-04	31.43	31.52	31.31	31.41	139942
2013-11-05	31.46	31.49	31.34	31.40	396834
2013-11-06	31.52	31.57	31.46	31.49	194238
2013-11-07	31.42	31.50	31.20	31.25	238218
2013-11-08	31.33	31.35	31.22	31.35	313332
2013-11-11	31.28	31.39	31.21	31.30	103912
2013-11-12	31.32	31.36	31.08	31.21	112725
2013-11-13	31.04	31.04	30.84	31.01	143008
2013-11-14	30.85	30.92	30.80	30.86	193125
2013-11-15	30.77	31.26	30.69	31.22	176752
2013-11-18	31.18	31.50	31.16	31.20	113298
2013-11-19	31.23	31.23	31.03	31.04	176361
2013-11-20	31.01	31.10	30.80	30.86	233172
2013-11-21	30.75	30.87	30.69	30.77	110111
2013-11-22	30.76	30.86	30.70	30.81	97674
2013-11-25	30.84	30.84	30.64	30.68	150420
2013-11-26	31.03	31.17	30.98	31.00	182609
2013-11-27	30.99	31.12	30.91	30.92	106278
2013-11-29	31.15	31.28	31.11	31.12	66258
2013-12-02	31.09	31.22	30.95	30.95	171344
2013-12-03	30.91	31.02	30.74	30.89	141693
2013-12-04	30.82	30.89	30.75	30.84	99535
2013-12-05	30.77	30.85	30.68	30.70	83149
2013-12-06	30.88	31.05	30.88	31.02	270639
2013-12-09	31.08	31.28	31.08	31.28	219263
2013-12-10	31.22	31.27	31.00	31.06	79198
2013-12-11	31.19	31.26	31.06	31.08	99409
2013-12-12	31.04	31.13	30.80	30.84	450074
2013-12-13	30.79	30.93	30.79	30.85	190806
2013-12-16	30.88	30.97	30.80	30.87	310995
2013-12-17	30.81	30.91	30.80	30.87	318757
2013-12-18	30.82	30.96	30.71	30.96	275145
2013-12-19	30.77	30.87	30.65	30.87	149824
2013-12-20	30.71	31.02	30.71	30.86	267779
2013-12-23	30.88	30.88	30.74	30.76	57778
2013-12-24	30.63	31.19	30.63	31.18	62471
2013-12-26	31.05	31.09	30.90	30.91	22902
2013-12-27	31.04	31.21	30.90	31.16	114414
2013-12-30	31.10	31.19	31.01	31.01	45862
2013-12-31	31.14	31.19	30.93	30.96	83618
2014-01-02	30.92	30.92	30.69	30.84	117433
2014-01-03	30.95	30.96	30.50	30.70	178444
2014-01-06	30.58	30.60	30.40	30.51	189135
2014-01-07	30.50	30.50	30.39	30.48	100711
2014-01-08	30.38	30.47	30.26	30.28	156706
2014-01-09	30.47	30.50	30.32	30.48	104431
2014-01-10	30.40	30.60	30.40	30.54	272396
2014-01-13	30.50	30.57	30.32	30.37	183715
2014-01-14	30.31	30.50	30.29	30.40	265856
2014-01-15	30.47	30.50	30.30	30.32	203811
2014-01-16	30.47	30.51	30.38	30.38	203767
2014-01-17	30.32	30.40	30.22	30.27	322938
2014-01-21	30.31	30.46	30.15	30.29	110466
2014-01-22	30.24	30.36	30.18	30.27	68554
2014-01-23	30.27	30.27	29.93	30.04	239705
2014-01-24	30.08	30.16	29.87	29.90	454265
2014-01-27	30.05	30.05	29.39	29.39	275306
2014-01-28	29.57	29.57	29.37	29.53	195640
2014-01-29	29.26	29.54	29.22	29.37	206662
2014-01-30	29.45	29.54	29.10	29.27	196019
2014-01-31	29.13	29.92	29.10	29.40	201115
2014-02-03	29.31	29.47	29.07	29.13	201875
2014-02-04	29.13	29.53	29.13	29.37	241703
2014-02-05	29.40	29.55	29.28	29.50	353363
2014-02-06	29.63	29.77	29.50	29.65	279462
2014-02-07	29.68	29.89	29.59	29.85	220898
2014-02-10	29.70	29.71	29.44	29.55	216487
2014-02-11	29.63	29.82	29.61	29.82	204564
2014-02-12	29.79	29.79	29.64	29.69	122378
2014-02-13	29.69	29.85	29.57	29.77	96852
2014-02-14	30.04	30.09	29.86	29.90	206228
2014-02-18	29.76	29.98	29.76	29.88	109428
2014-02-19	30.22	30.22	30.00	30.01	159409
2014-02-20	29.96	29.99	29.82	29.88	114209
2014-02-21	29.99	30.18	29.99	30.08	162225
2014-02-24	30.13	30.13	29.97	30.04	147812
2014-02-25	29.94	29.95	29.82	29.87	135336
2014-02-26	29.99	30.00	29.87	29.96	145769
2014-02-27	30.09	30.28	30.09	30.28	150078
2014-02-28	30.17	30.35	30.15	30.25	115747
2014-03-03	30.05	30.05	29.87	30.02	149326
2014-03-04	30.16	30.35	30.09	30.35	190283
2014-03-05	30.21	30.44	30.21	30.44	98004
2014-03-06	30.41	30.66	30.40	30.66	129422
2014-03-07	30.63	30.63	30.22	30.32	85416
2014-03-10	30.36	30.44	30.21	30.35	145312
2014-03-11	30.45	30.61	30.42	30.49	81804
2014-03-12	30.45	30.61	30.41	30.61	50347
2014-03-13	30.64	30.65	30.41	30.42	81115
2014-03-14	30.29	30.43	30.15	30.16	140311
2014-03-17	30.23	30.48	30.23	30.47	239968
2014-03-18	30.48	30.72	30.47	30.72	69929
2014-03-19	30.73	30.73	30.33	30.41	71360
2014-03-20	30.39	30.48	30.29	30.44	102873
2014-03-21	30.59	30.74	30.42	30.53	418394
2014-03-24	30.56	30.56	30.35	30.46	90199
2014-03-25	30.69	30.74	30.51	30.62	121913
2014-03-26	30.40	30.49	30.33	30.42	133538
2014-03-27	30.50	30.71	30.50	30.65	124344
2014-03-28	30.65	30.81	30.65	30.72	79959
2014-03-31	30.77	30.79	30.63	30.68	155401
2014-04-01	30.78	30.87	30.74	30.80	114887
2014-04-02	30.90	30.93	30.82	30.89	158132
2014-04-03	30.86	30.94	30.70	30.86	89925
2014-04-04	30.88	31.07	30.75	30.80	68260
2014-04-07	30.80	30.89	30.75	30.87	295350
2014-04-08	30.91	31.11	30.91	31.00	79967
2014-04-09	31.09	31.15	31.00	31.15	77376
2014-04-10	31.07	31.25	31.00	31.09	89936
2014-04-11	31.02	31.12	31.00	31.12	44829
2014-04-14	31.10	31.17	30.98	31.15	53001
2014-04-15	31.25	31.25	30.93	31.14	68942
2014-04-16	31.22	31.30	31.12	31.28	24590
2014-04-17	31.38	31.41	31.25	31.28	38789
2014-04-21	31.20	31.30	31.17	31.22	19982
2014-04-22	31.19	31.27	31.14	31.21	59579
2014-04-23	31.12	31.24	31.12	31.18	32418
2014-04-24	31.28	31.32	31.20	31.31	63030
2014-04-25	30.98	31.00	30.76	30.78	123345
2014-04-28	30.98	31.33	30.98	31.30	71176
2014-04-29	31.26	31.34	31.21	31.28	83954
2014-04-30	31.19	31.39	31.19	31.39	50471
2014-05-01	31.50	31.50	31.30	31.47	69196
2014-05-02	31.47	31.47	31.36	31.42	142043
2014-05-05	31.29	31.39	31.27	31.35	168976
2014-05-06	31.33	31.38	31.25	31.28	102909
2014-05-07	31.27	31.33	31.16	31.30	63516
2014-05-08	31.32	31.49	31.30	31.44	99107
2014-05-09	31.52	31.56	31.42	31.46	40781
2014-05-12	31.29	31.30	31.15	31.26	55147
2014-05-13	31.28	31.35	31.08	31.27	77192
2014-05-14	31.30	31.48	31.25	31.25	146844
2014-05-15	31.35	31.53	31.32	31.50	179907
2014-05-16	31.54	31.67	31.47	31.50	93205
2014-05-19	31.43	31.53	31.43	31.50	59501
2014-05-20	31.47	31.57	31.42	31.48	68940
2014-05-21	31.49	31.62	31.48	31.48	40457
2014-05-22	31.48	31.77	31.48	31.77	73882
2014-05-23	31.82	32.06	31.82	32.04	102059
2014-05-27	31.96	31.98	31.72	31.77	52686
2014-05-28	31.97	32.02	31.87	31.92	72956
2014-05-29	32.08	32.08	31.91	32.01	65146
2014-05-30	31.86	31.93	31.72	31.85	76474
2014-06-02	31.91	31.96	31.79	31.80	65082
2014-06-03	31.89	31.91	31.52	31.66	605153
2014-06-04	31.57	31.60	31.39	31.46	194532
2014-06-05	31.34	31.50	31.34	31.49	247116
2014-06-06	31.51	31.56	31.45	31.47	211479
2014-06-09	31.73	31.80	31.62	31.78	154596
2014-06-10	31.86	32.14	31.86	32.11	133421
2014-06-11	31.94	32.07	31.85	31.86	66183
2014-06-12	31.78	31.88	31.78	31.87	47934
2014-06-13	31.88	31.97	31.84	31.91	55084
2014-06-16	31.92	32.00	31.85	31.92	52316
2014-06-17	31.79	31.97	31.79	31.87	70438
2014-06-18	31.90	32.21	31.90	32.20	104143
2014-06-19	32.19	32.23	32.14	32.21	38239
2014-06-20	31.96	31.98	31.78	31.82	106501
2014-06-23	31.79	31.94	31.76	31.89	198244
2014-06-24	31.93	32.06	31.93	32.04	103190
2014-06-25	31.85	32.06	31.85	32.06	54012
2014-06-26	31.91	31.98	31.90	31.91	53576
2014-06-27	31.94	32.10	31.91	32.10	46833
2014-06-30	31.97	32.06	31.96	32.06	42186
2014-07-01	32.02	32.02	31.91	31.99	45846
2014-07-02	31.93	32.14	31.93	32.09	90043
2014-07-03	32.00	32.27	31.98	32.22	47670
2014-07-07	31.97	32.11	31.97	32.04	336059
2014-07-08	32.15	32.22	32.11	32.21	183296
2014-07-09	32.16	32.31	32.12	32.22	89510
2014-07-10	31.94	32.11	31.94	32.08	54749
2014-07-11	32.06	32.17	32.02	32.10	71571
2014-07-14	32.28	32.43	32.11	32.35	246171
2014-07-15	31.01	31.40	30.67	30.89	284594
2014-07-16	30.59	30.89	30.58	30.74	227475
2014-07-17	30.65	30.68	30.32	30.38	269540
2014-07-18	30.47	30.55	30.39	30.54	211683
2014-07-21	30.41	30.52	30.31	30.50	100042
2014-07-22	30.52	30.69	30.52	30.69	75459
2014-07-23	30.75	30.79	30.52	30.57	70984
2014-07-24	30.57	30.71	30.50	30.64	55937
2014-07-25	30.57	30.59	30.44	30.57	97251
2014-07-28	30.48	30.62	30.42	30.62	94727
2014-07-29	30.70	30.70	30.43	30.49	111909
2014-07-30	30.60	30.70	30.31	30.42	56274
2014-07-31	30.29	30.37	30.20	30.26	120165
2014-08-01	30.29	30.72	30.29	30.72	102271
2014-08-04	30.54	30.60	30.41	30.60	74783
2014-08-05	30.40	30.50	30.26	30.34	85015
2014-08-06	30.32	30.38	30.26	30.30	63176
2014-08-07	30.35	30.53	30.27	30.35	187226
2014-08-08	30.63	30.66	30.39	30.62	111956
2014-08-11	30.62	30.72	30.58	30.63	67218
2014-08-12	30.46	30.62	30.44	30.54	37238
2014-08-13	30.66	30.77	30.62	30.69	38869
2014-08-14	30.60	30.73	30.60	30.67	72541
2014-08-15	30.67	30.71	30.54	30.63	30364
2014-08-18	30.52	30.88	30.48	30.75	79528
2014-08-19	30.99	31.04	30.90	31.01	33374
2014-08-20	31.01	31.11	31.00	31.10	35066
2014-08-21	31.03	31.18	31.00	31.18	51419
2014-08-22	31.18	31.37	31.11	31.35	92948
2014-08-25	31.23	31.32	31.20	31.32	51044
2014-08-26	31.26	31.48	31.22	31.40	151893
2014-08-27	31.42	31.44	31.26	31.31	52385
2014-08-28	31.37	31.56	31.32	31.45	66496
2014-08-29	31.32	31.32	31.15	31.22	47508
2014-09-02	30.83	30.90	30.79	30.85	51797
2014-09-03	31.15	31.15	30.94	31.05	93974
2014-09-04	30.96	30.98	30.83	30.89	64142
2014-09-05	30.86	30.95	30.78	30.90	49204
2014-09-08	30.82	30.88	30.78	30.81	37264
2014-09-09	31.02	31.02	30.70	30.77	92015
2014-09-10	30.69	30.69	30.58	30.64	76190
2014-09-11	30.58	30.62	30.50	30.57	35982
2014-09-12	30.53	30.58	30.44	30.47	63922
2014-09-15	30.41	30.47	30.38	30.38	65572
2014-09-16	30.40	30.44	30.30	30.30	52495
2014-09-17	30.25	30.44	30.25	30.27	46181
2014-09-18	30.37	30.53	30.37	30.50	44465
2014-09-19	30.50	30.52	30.30	30.30	51002
2014-09-22	30.35	30.36	30.24	30.26	29764
2014-09-23	30.31	30.40	30.11	30.23	65662
2014-09-24	30.38	30.53	30.36	30.46	49095
2014-09-25	30.24	30.24	30.04	30.11	77116
2014-09-26	30.09	30.27	30.07	30.17	74487
2014-09-29	29.86	29.90	29.76	29.79	97478
2014-09-30	30.02	30.06	29.97	29.97	42875
2014-10-01	29.86	30.01	29.76	29.78	108969
2014-10-02	29.91	30.12	29.78	29.96	73326
2014-10-03	30.05	30.16	29.97	30.04	58234
2014-10-06	29.93	29.99	29.77	29.82	82013
2014-10-07	29.80	29.83	29.67	29.69	66996
2014-10-08	29.87	30.14	29.79	30.14	75859
2014-10-09	30.03	30.06	29.92	30.02	70411
2014-10-10	29.87	29.94	29.73	29.79	93586
2014-10-13	29.98	30.08	29.88	29.94	50343
2014-10-14	29.94	30.02	29.83	29.95	46375
2014-10-15	29.95	29.95	29.66	29.82	109641
2014-10-16	29.57	30.14	29.57	29.96	97194
2014-10-17	29.74	29.80	29.53	29.60	66819
2014-10-20	29.67	29.94	29.10	29.89	85968
2014-10-21	30.02	30.04	29.90	30.04	90204
2014-10-22	30.00	30.13	29.79	30.11	53463
2014-10-23	30.23	30.23	30.00	30.02	27748
2014-10-24	30.07	30.21	30.07	30.10	59435
2014-10-27	30.00	30.14	30.00	30.07	39883
2014-10-28	30.17	30.38	30.17	30.38	50265
2014-10-29	30.26	30.41	30.00	30.10	104635
2014-10-30	30.30	30.64	30.29	30.45	91376
2014-10-31	30.41	30.47	30.23	30.34	95880
2014-11-03	30.21	30.45	30.21	30.45	61087
2014-11-04	30.25	30.39	30.21	30.38	96813
2014-11-05	30.19	30.37	30.17	30.31	59973
2014-11-06	30.28	30.30	30.16	30.16	32712
2014-11-07	30.10	30.20	30.02	30.19	212024
2014-11-10	30.25	30.37	30.20	30.29	54271
2014-11-11	30.26	30.48	30.25	30.44	142602
2014-11-12	30.28	30.40	30.22	30.28	170968
2014-11-13	30.25	30.42	30.25	30.41	28496
2014-11-14	30.28	30.45	30.24	30.37	255526
2014-11-17	30.07	30.27	30.01	30.09	103927
2014-11-18	30.15	30.25	30.06	30.15	74408
2014-11-19	30.12	30.26	30.12	30.19	55522
2014-11-20	30.19	30.32	30.09	30.09	48302
2014-11-21	30.31	30.33	30.15	30.26	75532
2014-11-24	30.10	30.30	30.08	30.22	85753
2014-11-25	29.99	30.01	29.87	29.91	68738
2014-11-26	29.91	30.09	29.89	30.03	46581
2014-11-28	29.97	30.12	29.95	30.09	78385
2014-12-01	29.78	29.85	29.68	29.83	70111
2014-12-02	29.69	29.73	29.62	29.68	64880
2014-12-03	29.82	29.87	29.57	29.82	102428
2014-12-04	29.80	29.89	29.76	29.88	48445
2014-12-05	29.74	29.79	29.60	29.79	59183
2014-12-08	29.74	29.87	29.70	29.83	63744
2014-12-09	29.49	29.64	29.48	29.60	96105
2014-12-10	29.46	29.58	29.35	29.43	70265
2014-12-11	29.41	29.45	29.32	29.42	50988
2014-12-12	29.22	29.27	29.15	29.18	87113
2014-12-15	29.24	29.33	29.05	29.06	63702
2014-12-16	29.23	29.50	29.21	29.34	87589
2014-12-17	29.20	29.51	29.20	29.37	120015
2014-12-18	29.29	29.64	29.29	29.64	189943
2014-12-19	29.42	29.60	29.29	29.31	202034
2014-12-22	29.37	29.58	29.33	29.50	151946
2014-12-23	29.25	29.27	29.01	29.19	172983
2014-12-24	29.31	29.35	29.21	29.33	43066
2014-12-26	29.50	29.62	29.34	29.43	58186
2014-12-29	29.42	29.42	29.23	29.29	84685
2014-12-30	29.34	29.47	29.31	29.38	55232
2014-12-31	29.57	29.59	29.39	29.43	74686
2015-01-02	29.46	29.46	29.30	29.32	113083
2015-01-05	29.08	29.13	29.00	29.06	77659
2015-01-06	29.00	29.09	28.95	29.01	101923
2015-01-07	28.97	29.33	28.95	29.27	223577
2015-01-08	29.18	29.38	29.16	29.28	288217
2015-01-09	29.14	29.35	29.14	29.32	122230
2015-01-12	29.51	29.52	29.29	29.35	89819
2015-01-13	29.50	29.65	29.35	29.61	89676
2015-01-14	29.34	29.63	29.34	29.56	74383
2015-01-15	29.57	29.70	29.53	29.67	61008
2015-01-16	29.72	29.93	29.72	29.90	339069
2015-01-20	29.83	30.11	29.83	30.11	103700
2015-01-21	30.18	30.32	30.18	30.25	68840
2015-01-22	30.33	30.50	30.30	30.45	89614
2015-01-23	30.52	30.59	30.44	30.56	129386
2015-01-26	30.45	30.56	30.35	30.47	89326
2015-01-27	30.60	30.60	30.28	30.47	130606
2015-01-28	30.57	30.71	30.52	30.65	92518
2015-01-29	30.35	30.40	30.26	30.39	179795
2015-01-30	30.17	30.17	29.79	30.04	191736
2015-02-02	30.23	30.24	30.04	30.22	119738
2015-02-03	30.25	30.53	30.22	30.53	96742
2015-02-04	30.36	30.75	30.36	30.71	238671
2015-02-05	30.62	30.83	30.57	30.80	245219
2015-02-06	30.66	30.80	30.48	30.52	183289
2015-02-09	30.26	30.45	30.23	30.25	70498
2015-02-10	30.45	30.62	30.43	30.61	47471
2015-02-11	30.44	30.66	30.37	30.65	115582
2015-02-12	30.72	30.73	30.52	30.64	148373
2015-02-13	30.50	30.72	30.28	30.31	113612
2015-02-17	30.15	30.55	30.04	30.49	78353
2015-02-18	30.53	30.53	30.39	30.52	78286
2015-02-19	30.45	30.62	30.41	30.55	56835
2015-02-20	30.57	30.66	30.51	30.66	32325
2015-02-23	30.49	30.62	30.38	30.43	51550
2015-02-24	30.78	31.14	30.76	30.94	152764
2015-02-25	31.33	31.40	31.21	31.38	156460
2015-02-26	31.40	31.77	31.28	31.39	123540
2015-02-27	31.34	31.47	31.28	31.46	83774
2015-03-02	31.12	31.36	31.12	31.18	135319
2015-03-03	31.14	31.24	30.95	31.07	133673
2015-03-04	31.13	31.49	31.05	31.39	197100
2015-03-05	31.24	31.34	31.17	31.34	62983
2015-03-06	31.14	31.35	31.14	31.32	206115
2015-03-09	31.28	31.28	30.94	31.04	84526
2015-03-10	30.90	30.90	30.69	30.80	139569
2015-03-11	30.88	30.88	30.72	30.78	44839
2015-03-12	30.98	31.17	30.98	31.13	110318
2015-03-13	31.03	31.15	31.01	31.12	101294
2015-03-16	31.12	31.34	31.10	31.26	183690
2015-03-17	31.33	31.44	31.23	31.29	139835
2015-03-18	31.21	31.81	31.21	31.63	127082
2015-03-19	31.29	31.70	31.29	31.52	130719
2015-03-20	31.64	31.85	31.54	31.54	133065
2015-03-23	31.53	31.73	31.52	31.68	133887
2015-03-24	31.87	31.95	31.80	31.80	77546
2015-03-25	31.94	32.00	31.54	31.54	71676
2015-03-26	31.77	31.86	31.60	31.61	141285
2015-03-27	31.76	31.77	31.60	31.69	163095
2015-03-30	31.74	31.83	31.71	31.77	85517
2015-03-31	31.78	32.18	31.78	32.07	334170
2015-04-01	31.75	32.18	31.70	31.93	223729
2015-04-02	32.00	32.17	31.95	32.06	83938
2015-04-06	32.09	32.38	32.09	32.24	349080
2015-04-07	32.00	32.10	31.95	31.95	90219
2015-04-08	31.99	32.10	31.87	31.98	211491
2015-04-09	31.91	32.05	31.83	31.92	87200
2015-04-10	31.95	31.99	31.86	31.96	47584
2015-04-13	31.83	31.92	31.71	31.79	61299
2015-04-14	31.54	31.90	31.54	31.85	73110
2015-04-15	31.43	31.53	31.35	31.45	127629
2015-04-16	31.42	31.70	31.42	31.67	67588
2015-04-17	31.52	31.53	31.34	31.39	67133
2015-04-20	31.51	31.64	31.43	31.45	37601
2015-04-21	31.52	31.78	31.46	31.75	939025
2015-04-22	31.74	31.83	31.68	31.71	69850
2015-04-23	31.74	32.12	31.74	32.11	58330
2015-04-24	32.27	32.39	32.12	32.17	147831
2015-04-27	32.36	32.85	32.36	32.45	140747
2015-04-28	32.29	32.65	32.29	32.33	104453
2015-04-29	32.45	32.56	32.34	32.37	159720
2015-04-30	32.11	32.30	31.85	32.18	114429
2015-05-01	32.40	32.46	32.09	32.39	46836
2015-05-04	32.33	32.39	32.25	32.34	41985
2015-05-05	32.37	32.39	32.12	32.23	71116
2015-05-06	32.43	32.50	32.08	32.43	142441
2015-05-07	32.07	32.16	31.95	32.09	168416
2015-05-08	32.18	32.27	32.11	32.15	112184
2015-05-11	32.19	32.23	32.04	32.19	92890
2015-05-12	32.22	32.33	32.10	32.28	79724
2015-05-13	32.28	32.49	32.26	32.46	216499
2015-05-14	32.26	32.44	32.26	32.35	115599
2015-05-15	32.27	32.64	32.27	32.61	70982
2015-05-18	32.38	32.39	32.26	32.32	62260
2015-05-19	32.36	32.38	32.29	32.35	51477
2015-05-20	32.35	32.50	32.13	32.44	62728
2015-05-21	32.17	32.36	32.12	32.23	119534
2015-05-22	32.20	32.45	32.12	32.21	68369
2015-05-26	32.03	32.08	31.80	31.85	56922
2015-05-27	31.85	32.07	31.81	32.06	42622
2015-05-28	32.08	32.08	31.85	32.02	105353
2015-05-29	31.68	31.76	31.59	31.67	82386
2015-06-01	31.66	31.75	31.64	31.70	104567
2015-06-02	31.60	31.66	31.52	31.60	117852
2015-06-03	31.62	31.67	31.46	31.56	104734
2015-06-04	31.12	31.23	31.07	31.13	114232
2015-06-05	31.07	31.07	30.85	30.98	64031
2015-06-08	31.27	31.35	31.18	31.28	82972
2015-06-09	31.23	31.27	31.13	31.13	46187
2015-06-10	31.27	31.55	31.27	31.50	76086
2015-06-11	31.50	31.52	31.43	31.44	53331
2015-06-12	31.36	31.49	31.36	31.45	26239
2015-06-15	31.30	31.35	31.20	31.26	46492
2015-06-16	31.15	31.25	31.09	31.20	75216
2015-06-17	31.05	31.27	31.02	31.27	274900
2015-06-18	31.36	31.57	31.36	31.56	149910
2015-06-19	31.53	31.54	31.01	31.05	212178
2015-06-22	31.55	31.64	31.49	31.51	94528
2015-06-23	31.41	31.67	31.40	31.62	46718
2015-06-24	31.54	31.56	31.21	31.21	117767
2015-06-25	31.51	31.58	31.43	31.47	68011
2015-06-26	31.51	31.51	31.39	31.41	59167
2015-06-29	31.47	31.52	31.29	31.34	96767
2015-06-30	31.76	31.98	31.75	31.92	204961
2015-07-01	31.90	31.90	31.71	31.74	304444
2015-07-02	31.90	31.96	31.76	31.80	279759
2015-07-06	31.79	31.80	31.58	31.64	135255
2015-07-07	31.73	31.74	31.52	31.65	140928
2015-07-08	31.52	31.58	31.25	31.28	96348
2015-07-09	31.55	31.63	31.38	31.46	68304
2015-07-10	31.65	31.85	31.61	31.74	83687
2015-07-13	31.71	31.93	31.71	31.89	138123
2015-07-14	30.19	30.60	30.19	30.48	249583
2015-07-15	30.25	30.30	30.21	30.23	149829
2015-07-16	30.51	30.79	30.47	30.75	97685
2015-07-17	30.67	30.83	30.67	30.75	102609
2015-07-20	30.55	30.71	30.53	30.64	96572
2015-07-21	30.62	30.67	30.56	30.57	51842
2015-07-22	30.57	30.57	30.33	30.38	59920
2015-07-23	30.53	30.63	30.48	30.59	65179
2015-07-24	30.40	30.43	30.30	30.34	82934
2015-07-27	30.35	30.47	30.34	30.46	110255
2015-07-28	30.42	30.54	30.39	30.47	68793
2015-07-29	30.45	30.74	30.45	30.56	193842
2015-07-30	30.64	31.12	30.64	30.94	231271
2015-07-31	31.21	31.22	30.98	31.05	143381
2015-08-03	31.00	31.11	30.92	31.06	97634
2015-08-04	31.41	31.70	31.39	31.58	250834
2015-08-05	31.90	31.90	31.41	31.58	215689
2015-08-06	31.40	31.54	31.23	31.36	183008
2015-08-07	31.02	31.26	30.92	31.21	190250
2015-08-10	31.31	31.62	31.28	31.52	229716
2015-08-11	31.06	31.07	30.76	30.99	359386
2015-08-12	31.00	31.00	30.72	30.97	262921
2015-08-13	30.65	30.89	30.61	30.69	221222
2015-08-14	30.55	30.62	30.43	30.57	221619
2015-08-17	30.57	30.58	30.24	30.50	390342
2015-08-18	30.50	30.70	30.41	30.60	397916
2015-08-19	30.42	30.67	30.36	30.58	493823
2015-08-20	30.23	30.33	30.21	30.24	387543
2015-08-21	30.09	30.25	29.85	29.90	446742
2015-08-24	28.76	29.44	28.49	29.20	593627
2015-08-25	29.76	29.99	29.33	29.35	763164
2015-08-26	29.72	30.01	29.23	29.47	418874
2015-08-27	29.94	30.16	29.85	30.16	285054
2015-08-28	29.86	29.93	29.81	29.90	257689
2015-08-31	30.26	30.44	30.17	30.43	346175
2015-09-01	30.21	30.21	29.72	29.83	331078
2015-09-02	29.95	30.27	29.95	30.16	364764
2015-09-03	30.15	30.34	30.10	30.15	377792
2015-09-04	29.91	29.95	29.75	29.86	283197
2015-09-08	29.96	30.08	29.83	29.92	356677
2015-09-09	30.35	30.35	30.16	30.24	395025
2015-09-10	30.25	30.51	30.00	30.40	355521
2015-09-11	30.39	30.39	30.00	30.31	227728
2015-09-14	30.25	30.44	30.14	30.43	430254
2015-09-15	30.43	30.52	30.27	30.46	296594
2015-09-16	30.50	30.74	30.48	30.50	551237
2015-09-17	30.52	31.06	30.46	30.72	703243
2015-09-18	30.54	30.65	30.41	30.44	406428
2015-09-21	30.09	30.24	30.07	30.17	402452
2015-09-22	29.91	29.99	29.75	29.89	318428
2015-09-23	29.97	30.02	29.75	29.97	368480
2015-09-24	29.61	29.93	29.61	29.85	394000
2015-09-25	29.97	30.22	29.90	30.10	536039
2015-09-28	29.97	29.97	29.77	29.79	363036
2015-09-29	29.82	29.93	29.71	29.83	316533
2015-09-30	30.14	30.27	30.07	30.22	429615
2015-10-01	30.33	30.39	30.22	30.26	321085
2015-10-02	30.10	30.40	30.03	30.32	255420
2015-10-05	30.46	30.70	30.43	30.67	289644
2015-10-06	30.41	30.44	30.27	30.28	327048
2015-10-07	30.52	30.63	30.34	30.49	361807
2015-10-08	30.33	30.63	30.22	30.62	355092
2015-10-09	30.71	30.79	30.52	30.57	194052
2015-10-12	30.64	30.92	30.59	30.86	439326
2015-10-13	30.54	30.65	30.39	30.40	306618
2015-10-14	30.59	30.68	30.52	30.64	180782
2015-10-15	31.03	31.11	30.92	31.11	245085
2015-10-16	31.04	31.05	30.85	30.98	193036
2015-10-19	30.96	31.13	30.77	31.06	411505
2015-10-20	31.12	31.14	30.95	31.06	257873
2015-10-21	30.98	30.99	30.86	30.89	319739
2015-10-22	30.91	31.17	30.90	31.16	323086
2015-10-23	31.07	31.14	31.00	31.12	348902
2015-10-26	31.20	31.30	31.06	31.18	166265
2015-10-27	31.17	31.24	31.04	31.12	294544
2015-10-28	31.03	31.23	30.86	30.92	234872
2015-10-29	30.84	30.84	30.65	30.76	344457
2015-10-30	30.84	30.92	30.53	30.64	246954
2015-11-02	30.95	31.01	30.74	30.90	222263
2015-11-03	30.81	31.10	30.76	31.04	231863
2015-11-04	31.06	31.08	30.81	30.88	200225
2015-11-05	30.90	30.93	30.78	30.86	173225
2015-11-06	30.38	30.51	30.24	30.40	222907
2015-11-09	30.34	30.37	30.17	30.30	209597
2015-11-10	30.21	30.27	30.08	30.18	170619
2015-11-11	30.26	30.30	30.10	30.19	140084
2015-11-12	30.17	30.41	30.16	30.33	206475
2015-11-13	30.06	30.09	29.74	29.80	234665
2015-11-16	29.81	29.99	29.76	29.97	195849
2015-11-17	30.28	30.47	30.05	30.47	370430
2015-11-18	30.43	30.43	30.02	30.32	238358
2015-11-19	30.77	30.78	30.62	30.73	196928
2015-11-20	30.79	30.79	30.63	30.67	117080
2015-11-23	30.68	30.68	30.43	30.51	199606
2015-11-24	30.47	30.51	30.37	30.45	132300
2015-11-25	30.54	30.64	30.42	30.59	156746
2015-11-27	30.46	30.49	30.36	30.36	84315
2015-11-30	30.33	30.52	30.21	30.40	297844
2015-12-01	30.65	30.70	30.52	30.59	136906
2015-12-02	30.41	30.42	30.25	30.30	222007
2015-12-03	30.31	30.31	30.12	30.18	152926
2015-12-04	30.27	30.45	30.26	30.37	190684
2015-12-07	30.25	30.25	30.12	30.21	110744
2015-12-08	30.14	30.14	29.90	29.91	133952
2015-12-09	29.90	30.05	29.75	29.82	148617
2015-12-10	29.95	29.97	29.76	29.79	238828
2015-12-11	29.69	29.69	29.39	29.40	247513
2015-12-14	29.53	29.77	29.53	29.76	200652
2015-12-15	30.01	30.19	29.97	30.10	164876
2015-12-16	30.09	30.27	29.98	30.18	145122
2015-12-17	29.85	30.00	29.83	29.90	121931
2015-12-18	29.94	30.00	29.81	29.82	131711
2015-12-21	29.98	30.03	29.74	29.88	105786
2015-12-22	30.13	30.22	30.04	30.18	235107
2015-12-23	30.25	30.42	30.17	30.26	122702
2015-12-24	30.31	30.43	30.20	30.20	61440
2015-12-28	30.22	30.34	30.15	30.34	91291
2015-12-29	30.20	30.28	30.16	30.24	85451
2015-12-30	30.15	30.18	30.01	30.08	70246
2015-12-31	30.15	30.15	30.00	30.03	93446
2016-01-04	29.63	29.70	29.53	29.60	99731
2016-01-05	29.67	29.80	29.65	29.66	113593
2016-01-06	29.61	29.73	29.50	29.62	99675
2016-01-07	29.59	29.82	29.31	29.57	287240
2016-01-08	30.10	30.10	29.63	29.73	259094
2016-01-11	30.07	30.40	30.01	30.38	343670
2016-01-12	30.52	30.63	30.46	30.55	416331
2016-01-13	30.53	30.77	30.31	30.59	539848
2016-01-14	30.87	31.13	30.65	31.08	799561
2016-01-15	30.27	30.29	29.76	29.80	335997
2016-01-19	30.21	30.36	30.15	30.27	231532
2016-01-20	29.91	30.06	29.77	30.03	226093
2016-01-21	29.95	30.15	29.80	29.94	286759
2016-01-22	30.21	30.38	30.05	30.34	398278
2016-01-25	30.36	30.47	30.18	30.31	557511
2016-01-26	30.40	30.54	30.33	30.52	191519
2016-01-27	30.41	30.71	30.35	30.60	412869
2016-01-28	30.75	30.79	30.36	30.49	269024
2016-01-29	30.73	31.26	30.73	31.12	398891
2016-02-01	31.00	31.21	30.96	31.16	430373
2016-02-02	30.98	30.98	30.64	30.65	342348
2016-02-03	30.93	31.29	30.70	31.26	313230
2016-02-04	31.29	31.58	31.29	31.56	378116
2016-02-05	31.49	31.60	31.32	31.56	360183
2016-02-08	31.36	31.44	31.16	31.44	499545
2016-02-09	31.14	31.43	31.04	31.37	297911
2016-02-10	31.36	31.52	31.27	31.32	129097
2016-02-11	31.15	31.39	31.08	31.36	187684
2016-02-12	31.33	31.60	31.25	31.47	285771
2016-02-16	31.68	31.70	31.54	31.63	200747
2016-02-17	31.88	31.98	31.71	31.90	163410
2016-02-18	31.71	31.77	31.51	31.71	277153
2016-02-19	31.67	31.67	31.52	31.57	146024
2016-02-22	31.48	31.53	31.39	31.49	167023
2016-02-23	31.38	31.50	31.27	31.33	162460
2016-02-24	30.98	31.14	30.85	31.09	210951
2016-02-25	31.55	31.63	31.47	31.60	280479
2016-02-26	31.62	31.63	31.45	31.52	217889
2016-02-29	31.56	31.58	31.38	31.39	161413
2016-03-01	31.89	32.08	31.81	31.99	255601
2016-03-02	31.90	32.11	31.86	32.04	212984
2016-03-03	32.11	32.18	32.04	32.07	119675
2016-03-04	32.28	32.49	32.25	32.47	209047
2016-03-07	32.35	32.39	32.21	32.21	206775
2016-03-08	31.90	32.11	31.83	32.05	160477
2016-03-09	32.21	32.29	32.13	32.28	154599
2016-03-10	32.33	32.37	32.06	32.29	140592
2016-03-11	32.61	32.70	32.45	32.58	154095
2016-03-14	32.57	32.63	32.38	32.45	27219
2016-03-15	32.49	32.73	32.40	32.67	373926
2016-03-16	32.66	33.33	32.64	33.31	343381
2016-03-17	33.37	33.37	33.21	33.22	247106
2016-03-18	33.54	33.68	33.37	33.37	300100
2016-03-21	33.37	33.37	33.22	33.28	143518
2016-03-22	33.29	33.48	33.29	33.44	170862
2016-03-23	33.33	33.49	33.24	33.46	202451
2016-03-24	33.55	33.84	33.55	33.84	184694
2016-03-28	33.65	33.77	33.56	33.67	98452
2016-03-29	33.49	33.89	33.46	33.89	153631
2016-03-30	34.35	34.35	34.15	34.22	150413
2016-03-31	34.04	34.14	33.76	33.76	245373
2016-04-01	33.70	34.03	33.65	34.00	118451
2016-04-04	33.96	33.96	33.81	33.82	168821
2016-04-05	33.68	33.71	33.48	33.62	117989
2016-04-06	33.10	33.40	33.03	33.40	419923
2016-04-07	33.38	33.44	33.19	33.25	109285
2016-04-08	33.60	33.65	33.45	33.48	129935
2016-04-11	33.51	33.76	33.50	33.68	151094
2016-04-12	33.71	33.91	33.70	33.90	118343
2016-04-13	34.09	34.15	33.91	33.96	154690
2016-04-14	33.94	33.94	33.75	33.86	155018
2016-04-15	34.06	34.23	34.04	34.09	92938
2016-04-18	34.29	34.58	34.21	34.39	261783
2016-04-19	34.26	34.62	34.25	34.62	612960
2016-04-20	34.20	34.47	34.08	34.29	1135177
2016-04-21	34.29	34.36	34.06	34.25	725811
2016-04-22	34.24	34.52	34.13	34.35	1031994
2016-04-25	34.55	34.62	34.31	34.32	177687
2016-04-26	34.45	34.45	34.08	34.12	81185
2016-04-27	34.15	34.36	34.06	34.30	162197
2016-04-28	34.05	34.29	33.96	34.05	330737
2016-04-29	34.01	34.10	33.87	34.10	321467
2016-05-02	33.93	34.11	33.89	34.08	188885
2016-05-03	34.21	34.55	34.17	34.38	299426
2016-05-04	34.38	34.38	34.09	34.28	337888
2016-05-05	34.07	34.12	33.94	34.06	212787
2016-05-06	34.12	34.15	33.88	34.07	151603
2016-05-09	34.11	34.22	33.96	34.20	219042
2016-05-10	34.30	34.45	34.23	34.40	309124
2016-05-11	34.28	34.34	34.11	34.25	324233
2016-05-12	34.51	34.51	34.17	34.34	332982
2016-05-13	34.49	34.53	34.26	34.46	240857
2016-05-16	34.36	34.36	34.02	34.11	338228
2016-05-17	34.11	34.11	33.80	33.90	288860
2016-05-18	33.98	34.11	33.85	34.00	312743
2016-05-19	33.79	33.79	33.48	33.59	221890
2016-05-20	33.81	33.88	33.65	33.81	176934
2016-05-23	33.75	33.85	33.70	33.71	147050
2016-05-24	33.71	34.14	33.70	34.07	408482
2016-05-25	34.11	34.23	33.94	34.15	262542
2016-05-26	34.19	34.20	33.98	34.02	183923
2016-05-27	34.16	34.16	33.95	34.05	222122
2016-05-31	33.88	33.97	33.79	33.91	283562
2016-06-01	34.01	34.05	33.85	33.92	131244
2016-06-02	33.95	34.08	33.91	34.08	109938
2016-06-03	34.54	34.63	34.45	34.63	168633
2016-06-06	34.66	34.66	34.49	34.53	113055
2016-06-07	34.91	35.14	34.90	35.10	168697
2016-06-08	35.14	35.25	35.11	35.22	112301
2016-06-09	35.12	35.14	34.95	34.99	200783
2016-06-10	34.92	35.03	34.74	34.89	182973
2016-06-13	34.71	34.77	34.56	34.65	170374
2016-06-14	34.74	34.79	34.60	34.70	142369
2016-06-15	34.78	35.05	34.76	34.94	194592
2016-06-16	34.78	34.86	34.60	34.84	192791
2016-06-17	34.85	34.97	34.67	34.93	116817
2016-06-20	35.14	35.24	34.95	35.19	259216
2016-06-21	35.29	35.34	35.08	35.19	204282
2016-06-22	35.46	35.46	35.15	35.17	147347
2016-06-23	35.49	35.60	35.31	35.59	128875
2016-06-24	34.91	35.14	34.91	34.99	376812
2016-06-27	34.73	34.77	34.53	34.70	324217
2016-06-28	35.01	35.20	34.93	35.20	348635
2016-06-29	35.54	35.70	35.45	35.55	418934
2016-06-30	36.11	36.38	36.04	36.30	315776
2016-07-01	36.59	36.70	36.40	36.60	151599
2016-07-05	36.69	36.69	36.38	36.45	101293
2016-07-06	36.52	36.52	36.18	36.30	299505
2016-07-07	36.42	36.53	36.23	36.27	181351
2016-07-08	36.46	36.57	36.39	36.57	203035
2016-07-11	37.56	37.94	37.56	37.71	523015
2016-07-12	38.18	38.39	38.06	38.23	342320
2016-07-13	37.88	37.88	37.43	37.64	212915
2016-07-14	37.40	37.58	37.32	37.50	125387
2016-07-15	37.99	38.26	37.94	38.11	489986
2016-07-18	38.40	38.47	38.25	36.72	299554
2016-07-19	36.67	36.85	36.44	36.50	235266
2016-07-20	36.75	36.75	36.36	36.42	179337
2016-07-21	36.36	36.87	36.36	36.64	471191
2016-07-22	36.23	36.43	36.16	36.43	303045
2016-07-25	36.11	36.29	36.03	36.26	317663
2016-07-26	36.21	36.50	36.17	36.26	230971
2016-07-27	36.34	36.44	36.20	36.38	131479
2016-07-28	36.24	36.38	35.91	36.27	166572
2016-07-29	35.80	36.16	35.77	36.13	273025
2016-08-01	36.16	36.66	36.16	36.60	82198
2016-08-02	36.63	36.63	36.27	36.40	90520
2016-08-03	36.47	36.47	36.26	36.41	127272
2016-08-04	36.44	36.51	36.34	36.42	102666
2016-08-05	36.43	36.43	36.29	36.32	96871
2016-08-08	36.52	36.75	36.45	36.60	241397
2016-08-09	36.97	36.99	36.81	36.97	154688
2016-08-10	37.23	37.31	37.17	37.25	135552
2016-08-11	37.20	37.39	37.13	37.38	186455
2016-08-12	37.10	37.10	36.80	36.92	213731
2016-08-15	36.91	36.93	36.80	36.82	70728
2016-08-16	36.86	36.86	36.62	36.65	71068
2016-08-17	36.30	36.88	36.14	36.43	162177
2016-08-18	36.32	36.37	36.15	36.37	154087
2016-08-19	36.01	36.07	35.87	36.01	117485
2016-08-22	35.99	36.02	35.91	35.95	96832
2016-08-23	36.18	36.29	36.16	36.26	172014
2016-08-24	36.38	36.45	36.26	36.29	287124
2016-08-25	36.61	36.62	36.43	36.56	193752
2016-08-26	36.73	36.79	36.21	36.35	166507
2016-08-29	36.25	36.35	36.14	36.18	144237
2016-08-30	36.11	36.20	35.96	36.05	166927
2016-08-31	36.09	36.09	35.78	35.85	186263
2016-09-01	35.51	35.73	35.50	35.65	152930
2016-09-02	35.94	36.18	35.93	36.15	202281
2016-09-06	36.35	36.62	36.35	36.59	156227
2016-09-07	36.59	36.60	36.29	36.31	193565
2016-09-08	36.42	36.42	36.08	36.12	183392
2016-09-09	35.79	36.04	35.39	35.39	227809
2016-09-12	35.36	35.79	35.36	35.79	114757
2016-09-13	35.32	35.38	35.04	35.06	151910
2016-09-14	35.02	35.23	34.95	35.06	242027
2016-09-15	35.07	35.10	34.98	35.03	216660
2016-09-16	35.14	35.17	34.92	35.06	498551
2016-09-19	35.28	35.40	35.26	35.28	171469
2016-09-20	35.42	35.44	35.22	35.24	182164
2016-09-21	35.46	35.66	35.24	35.64	504110
2016-09-22	35.77	35.77	35.39	35.44	262122
2016-09-23	35.51	35.54	35.26	35.28	263154
2016-09-26	35.28	35.44	35.24	35.29	250860
2016-09-27	35.27	35.31	35.03	35.12	367833
2016-09-28	35.13	35.40	35.13	35.33	268207
2016-09-29	35.36	35.53	35.21	35.33	242455
2016-09-30	35.33	35.33	35.00	35.03	217488
2016-10-03	35.13	35.28	35.08	35.24	273894
2016-10-04	35.39	35.54	35.17	35.26	322184
2016-10-05	35.40	35.52	35.20	35.26	399390
2016-10-06	35.24	35.37	35.21	35.32	377712
2016-10-07	35.47	35.53	35.18	35.29	337604
2016-10-10	35.34	35.50	35.34	35.42	136458
2016-10-11	35.27	35.27	35.07	35.09	316580
2016-10-12	35.09	35.28	35.05	35.21	229030
2016-10-13	35.12	35.18	34.85	34.99	570801
2016-10-14	35.02	35.18	34.99	35.00	204594
2016-10-17	35.08	35.23	35.05	35.06	204145
2016-10-18	35.40	35.40	35.28	35.35	322586
2016-10-19	35.20	35.29	35.12	35.16	259473
2016-10-20	35.03	35.23	34.96	35.05	316837
2016-10-21	35.00	35.01	34.86	34.94	320320
2016-10-24	35.19	35.38	35.19	35.28	228941
2016-10-25	35.23	35.24	35.05	35.13	271329
2016-10-26	35.03	35.22	34.89	34.90	261884
2016-10-27	34.29	34.65	34.11	34.20	551435
2016-10-28	34.30	34.64	34.30	34.54	501237
2016-10-31	34.18	34.35	34.04	34.15	391264
2016-11-01	34.29	34.38	34.03	34.10	477047
2016-11-02	34.06	34.15	33.86	33.88	395417
2016-11-03	34.15	34.32	34.09	34.12	407659
2016-11-04	34.06	34.14	33.83	33.86	542096
2016-11-07	34.26	34.38	34.18	34.35	443653
2016-11-08	34.66	34.99	34.59	34.90	495735
2016-11-09	34.51	34.55	34.23	34.36	171949
2016-11-10	34.08	34.17	33.85	33.90	440724
2016-11-11	33.28	33.53	33.15	33.41	404526
2016-11-14	32.85	32.96	32.81	32.93	382812
2016-11-15	32.65	32.84	32.55	32.80	442604
2016-11-16	33.19	33.30	32.94	32.99	541253
2016-11-17	33.27	33.28	33.00	33.05	209046
2016-11-18	32.96	33.03	32.63	32.75	306083
2016-11-21	32.84	32.91	32.62	32.71	295840
2016-11-22	32.96	33.13	32.89	33.08	588650
2016-11-23	33.30	33.42	33.16	33.17	372245
2016-11-25	33.52	33.52	33.38	33.43	138657
2016-11-28	33.51	33.59	33.36	33.47	407943
2016-11-29	33.51	33.65	33.46	33.63	398524
2016-11-30	33.57	33.65	33.31	33.35	564663
2016-12-01	33.18	33.18	32.97	33.01	389546
2016-12-02	32.98	33.20	32.98	33.16	285550
2016-12-05	33.09	33.12	32.95	33.00	268258
2016-12-06	33.18	33.18	32.99	33.12	159662
2016-12-07	33.13	33.59	33.13	33.59	148889
2016-12-08	33.15	33.40	32.91	33.04	287833
2016-12-09	32.90	32.92	32.70	32.83	184616
2016-12-12	32.82	32.91	32.75	32.91	226907
2016-12-13	32.86	33.08	32.76	33.06	222110
2016-12-14	32.92	33.01	32.50	32.51	205911
2016-12-15	32.44	32.55	32.31	32.48	166323
2016-12-16	32.24	32.24	32.00	32.04	285042
2016-12-19	31.85	31.92	31.78	31.81	280585
2016-12-20	31.68	31.88	31.51	31.85	260431
2016-12-21	31.72	31.80	31.59	31.60	202426
2016-12-22	31.50	31.60	31.32	31.58	195216
2016-12-23	31.49	31.67	31.33	31.63	114066
2016-12-27	31.51	31.60	31.34	31.36	207282
2016-12-28	31.34	31.66	31.33	31.58	237928
2016-12-29	31.52	31.56	31.45	31.54	211806
2016-12-30	31.53	31.58	31.49	31.55	133555
2017-01-03	31.70	31.84	31.42	31.69	263206
2017-01-04	31.85	32.20	31.74	31.86	350842
2017-01-05	32.57	32.83	32.55	32.79	272046
2017-01-06	32.42	32.42	31.71	31.82	739040
2017-01-09	31.75	31.75	31.48	31.56	294147
2017-01-10	31.65	31.81	31.62	31.75	264911
2017-01-11	31.61	31.79	31.46	31.77	240939
2017-01-12	32.13	32.23	32.10	32.16	382342
2017-01-13	32.12	32.18	31.97	32.11	159424
2017-01-17	32.43	32.47	32.32	32.44	160644
2017-01-18	31.94	32.11	31.74	31.81	294175
2017-01-19	31.78	32.03	31.76	32.01	213735
2017-01-20	32.00	32.20	32.00	32.15	94073
2017-01-23	32.27	32.40	32.22	32.32	108342
2017-01-24	31.88	32.09	31.50	31.72	280745
2017-01-25	31.77	31.77	31.46	31.52	249928
2017-01-26	31.42	31.73	31.30	31.60	504470
2017-01-27	31.56	31.69	31.47	31.59	248465
2017-01-30	31.41	31.67	31.28	31.49	204067
2017-01-31	31.43	31.77	31.35	31.56	368965
2017-02-01	31.60	31.73	31.36	31.37	759323
2017-02-02	32.03	32.11	31.88	32.03	1072223
2017-02-03	32.26	32.28	32.04	32.17	518207
2017-02-06	32.37	32.42	32.25	32.32	208649
2017-02-07	32.21	32.39	32.05	32.22	361884
2017-02-08	32.30	32.30	32.17	32.25	436161
2017-02-09	32.24	32.24	31.93	32.01	322170
2017-02-10	32.04	32.50	32.04	32.45	481027
2017-02-13	32.40	32.46	32.35	32.39	300236
2017-02-14	32.66	32.67	32.45	32.49	598070
2017-02-15	32.58	32.76	32.47	32.74	376165
2017-02-16	32.66	32.80	32.63	32.79	559738
2017-02-17	32.68	32.75	32.57	32.75	318113
2017-02-21	32.72	32.86	32.69	32.86	286478
2017-02-22	32.69	32.96	32.69	32.94	453431
2017-02-23	33.13	33.21	33.04	33.16	233867
2017-02-24	33.08	33.15	32.99	33.13	312890
2017-02-27	33.06	33.13	32.97	32.99	242160
2017-02-28	33.00	33.02	32.85	32.87	316171
2017-03-01	32.93	32.97	32.76	32.93	405240
2017-03-02	32.82	32.93	32.76	32.78	619194
2017-03-03	32.90	33.02	32.79	33.02	561627
2017-03-06	33.01	33.03	32.95	33.00	209815
2017-03-07	32.90	33.07	32.90	33.06	207767
2017-03-08	33.03	33.32	33.03	33.32	251261
2017-03-09	33.25	33.30	33.19	33.26	155994
2017-03-10	33.08	33.44	33.08	33.44	212957
2017-03-13	33.26	33.70	33.24	33.67	138661
2017-03-14	33.66	33.66	33.45	33.51	167255
2017-03-15	33.54	33.96	33.48	33.95	237201
2017-03-16	34.06	34.26	34.06	34.13	96180
2017-03-17	34.28	34.36	34.19	34.20	199197
2017-03-20	34.63	34.93	34.63	34.82	330277
2017-03-21	34.86	34.92	34.56	34.57	252896
2017-03-22	34.36	34.51	34.22	34.49	156816
2017-03-23	34.33	34.41	34.24	34.33	272507
2017-03-24	34.24	34.39	34.22	34.29	173913
2017-03-27	34.68	34.89	34.43	34.46	229215
2017-03-28	34.45	34.48	34.38	34.38	199345
2017-03-29	34.33	34.43	34.23	34.30	109784
2017-03-30	34.22	34.25	34.07	34.14	219113
2017-03-31	33.89	34.02	33.73	33.98	165425
2017-04-03	33.88	34.06	33.84	34.06	110935
2017-04-04	33.46	34.00	33.29	33.95	242037
2017-04-05	34.19	34.19	33.74	33.80	427849
2017-04-06	33.89	33.89	33.73	33.74	244380
2017-04-07	33.86	33.97	33.84	33.91	208763
2017-04-10	33.00	33.74	33.00	33.67	284254
2017-04-11	33.69	33.69	33.47	33.65	201567
2017-04-12	33.72	33.85	33.69	33.85	226769
2017-04-13	33.83	33.99	33.82	33.87	125004
2017-04-17	34.04	34.29	34.04	34.27	142757
2017-04-18	33.96	34.00	33.82	33.95	164738
2017-04-19	33.81	33.81	33.59	33.65	173811
2017-04-20	33.54	33.69	33.54	33.66	86053
2017-04-21	33.72	33.94	33.69	33.91	161449
2017-04-24	34.14	34.33	34.01	34.07	119354
2017-04-25	34.21	34.25	34.12	34.20	343331
2017-04-26	34.03	34.15	33.99	34.00	101856
2017-04-27	34.00	34.00	33.75	33.88	99631
2017-04-28	33.66	33.86	33.63	33.84	127759
2017-05-01	33.80	33.85	33.71	33.75	75471
2017-05-02	34.03	34.28	34.03	34.27	309702
2017-05-03	34.37	34.37	34.13	34.14	104527
2017-05-04	34.29	34.32	34.18	34.18	155960
2017-05-05	34.14	34.33	34.07	34.25	100031
2017-05-08	34.38	34.49	34.26	34.37	142596
2017-05-09	34.37	34.63	34.33	34.55	185670
2017-05-10	34.41	34.48	34.32	34.44	156737
2017-05-11	34.37	34.56	34.32	34.48	221814
2017-05-12	34.62	34.79	34.43	34.67	217860
2017-05-15	34.81	35.03	34.79	35.03	156110
2017-05-16	35.03	35.11	34.95	35.09	169467
2017-05-17	34.87	34.96	34.67	34.71	157198
2017-05-18	34.44	34.83	34.44	34.77	133994
2017-05-19	34.94	34.94	34.82	34.91	426636
2017-05-22	34.94	35.20	34.91	35.13	146057
2017-05-23	35.13	35.24	35.01	35.16	141356
2017-05-24	35.08	35.29	35.08	35.23	64918
2017-05-25	35.45	35.55	35.34	35.47	92157
2017-05-26	35.44	35.69	35.41	35.66	121915
2017-05-30	35.68	35.88	35.68	35.75	243019
2017-05-31	35.80	36.04	35.80	36.01	281227
2017-06-01	35.98	36.12	35.89	36.08	145576
2017-06-02	36.04	36.11	35.82	36.03	205500
2017-06-05	36.05	36.08	35.93	36.05	173137
2017-06-06	36.00	36.05	35.93	36.02	76191
2017-06-07	35.95	36.01	35.88	35.89	117448
2017-06-08	36.05	36.12	35.99	36.04	105340
2017-06-09	35.95	35.95	35.58	35.73	115190
2017-06-12	35.68	35.81	35.65	35.71	89631
2017-06-13	35.80	36.03	35.73	35.80	59754
2017-06-14	35.89	36.13	35.74	35.88	92566
2017-06-15	35.61	35.79	35.57	35.76	55389
2017-06-16	35.66	35.66	35.45	35.63	211633
2017-06-19	35.78	35.85	35.53	35.78	91386
2017-06-20	35.66	35.66	35.40	35.48	107150
2017-06-21	35.48	35.70	35.48	35.63	146697
2017-06-22	35.84	35.84	35.60	35.66	105180
2017-06-23	35.81	35.82	35.60	35.65	138370
2017-06-26	35.81	35.99	35.81	35.81	115945
2017-06-27	35.81	35.82	35.65	35.65	61812
2017-06-28	35.78	35.78	35.51	35.63	199792
2017-06-29	35.43	35.67	35.02	35.17	188168
2017-06-30	35.22	35.44	35.17	35.22	142931
2017-07-03	35.30	35.53	35.26	35.37	316851
2017-07-05	35.35	35.42	35.13	35.33	327585
2017-07-06	35.19	35.34	34.82	35.07	410006
2017-07-07	35.27	35.42	35.18	35.28	215794
2017-07-10	35.25	35.41	35.20	35.38	169490
2017-07-11	35.42	35.63	35.40	35.60	159154
2017-07-12	35.83	35.91	35.64	35.87	148025
2017-07-13	35.87	36.09	35.83	36.09	150495
2017-07-14	36.19	36.33	36.12	36.29	161027
2017-07-17	36.37	36.37	36.07	36.09	276888
2017-07-18	36.13	36.32	36.04	34.57	165021
2017-07-19	34.86	34.88	34.62	34.78	277661
2017-07-20	34.69	34.75	34.46	34.65	137013
2017-07-21	34.38	34.45	34.22	34.42	243188
2017-07-24	34.43	34.49	34.23	34.37	158081
2017-07-25	34.36	34.41	34.25	34.31	163416
2017-07-26	34.33	34.41	34.14	34.38	229907
2017-07-27	34.47	34.75	34.26	34.53	149264
2017-07-28	34.35	34.35	34.11	34.18	148287
2017-07-31	34.13	34.15	33.80	33.82	194375
2017-08-01	33.91	34.14	33.91	34.02	361422
2017-08-02	34.03	34.03	33.78	33.88	190755
2017-08-03	33.94	33.94	33.69	33.72	245979
2017-08-04	33.87	33.95	33.74	33.92	87602
2017-08-07	33.90	33.97	33.77	33.84	108715
2017-08-08	33.93	33.95	33.82	33.90	151236
2017-08-09	33.81	33.81	33.58	33.67	80914
2017-08-10	33.64	33.70	33.46	33.46	106097
2017-08-11	33.25	33.71	33.10	33.67	145885
2017-08-14	33.71	33.91	33.71	33.84	79806
2017-08-15	33.75	33.86	33.63	33.86	81783
2017-08-16	33.87	33.97	33.65	33.89	92209
2017-08-17	33.87	33.99	33.57	33.60	94459
2017-08-18	33.72	33.99	33.68	33.77	78758
2017-08-21	33.86	33.86	33.74	33.80	96621
2017-08-22	33.85	34.10	33.85	34.08	82692
2017-08-23	34.09	34.15	33.99	34.10	106304
2017-08-24	34.30	34.30	34.07	34.11	96206
2017-08-25	34.25	34.52	34.25	34.39	130085
2017-08-28	34.50	34.55	34.46	34.52	56892
2017-08-29	34.36	34.52	34.36	34.36	124654
2017-08-30	34.42	34.61	34.42	34.49	139894
2017-08-31	34.58	34.66	34.58	34.61	65692
2017-09-01	34.71	34.71	34.56	34.64	161371
2017-09-05	34.61	34.68	34.54	34.59	280232
2017-09-06	34.64	34.77	34.55	34.57	137103
2017-09-07	34.72	34.88	34.72	34.80	87226
2017-09-08	34.75	34.85	34.68	34.75	108780
2017-09-11	34.79	34.89	34.79	34.82	104636
2017-09-12	34.85	34.85	34.47	34.48	106672
2017-09-13	34.34	34.45	34.26	34.39	356898
2017-09-14	34.32	34.49	34.32	34.45	256404
2017-09-15	34.61	34.71	34.61	34.66	230082
2017-09-18	34.65	34.65	34.38	34.45	143647
2017-09-19	34.50	34.51	34.37	34.39	90162
2017-09-20	34.41	34.43	34.11	34.27	90951
2017-09-21	34.30	34.32	34.23	34.23	78065
2017-09-22	34.34	34.35	34.17	34.18	54566
2017-09-25	34.04	34.07	33.88	33.88	118065
2017-09-26	33.96	34.15	33.90	33.91	213169
2017-09-27	33.91	33.94	33.83	33.86	252172
2017-09-28	33.82	33.90	33.82	33.84	119175
2017-09-29	34.05	34.20	34.05	34.11	138706
2017-10-02	33.82	33.89	33.70	33.84	141478
2017-10-03	33.91	33.93	33.69	33.77	112938
2017-10-04	33.78	33.81	33.64	33.66	110040
2017-10-05	33.73	33.82	33.66	33.68	231030
2017-10-06	33.68	33.68	33.54	33.58	122810
2017-10-09	33.73	33.88	33.56	33.62	1611455
2017-10-10	33.67	33.77	33.64	33.72	260098
2017-10-11	33.65	34.03	33.55	33.98	179384
2017-10-12	33.89	34.11	33.89	34.11	222244
2017-10-13	34.25	34.33	34.17	34.24	88072
2017-10-16	34.05	34.20	33.93	34.11	85977
2017-10-17	34.20	34.25	34.13	34.19	65039
2017-10-18	34.04	34.04	33.92	33.95	331191
2017-10-19	33.81	33.81	33.66	33.74	92382
2017-10-20	33.79	33.90	33.65	33.82	67023
2017-10-23	33.91	33.95	33.81	33.82	53191
2017-10-24	33.76	33.86	33.66	33.73	47777
2017-10-25	33.73	33.81	33.62	33.74	118075
2017-10-26	33.81	33.95	33.68	33.69	216717
2017-10-27	33.76	34.03	33.69	33.98	401000
2017-10-30	33.95	34.06	33.77	33.94	121054
2017-10-31	34.04	34.10	33.91	34.02	203160
2017-11-01	33.83	33.92	33.71	33.77	223934
2017-11-02	33.65	33.80	33.65	33.79	748647
2017-11-03	33.81	33.97	33.75	33.79	72712
2017-11-06	33.69	33.94	33.69	33.94	43671
2017-11-07	33.93	34.04	33.82	33.83	153194
2017-11-08	33.95	34.10	33.93	34.04	62338
2017-11-09	33.98	33.98	33.83	33.90	79973
2017-11-10	33.93	34.09	33.93	33.96	78547
2017-11-13	33.76	33.77	33.69	33.69	131075
2017-11-14	33.81	33.91	33.81	33.86	132498
2017-11-15	33.74	33.89	33.74	33.81	79592
2017-11-16	33.89	34.02	33.89	33.94	165404
2017-11-17	33.96	34.06	33.95	34.02	97456
2017-11-20	33.91	33.96	33.88	33.94	96966
2017-11-21	34.08	34.23	34.08	34.20	80986
2017-11-22	34.19	34.49	34.18	34.45	91414
2017-11-24	34.51	34.60	34.50	34.60	29827
2017-11-27	34.60	34.60	34.39	34.41	66272
2017-11-28	34.60	34.65	34.50	34.60	84898
2017-11-29	34.52	34.62	34.52	34.54	112803
2017-11-30	34.51	34.73	34.45	34.71	221479
2017-12-01	34.70	34.72	34.28	34.42	184551
2017-12-04	34.42	34.57	34.36	34.39	71980
2017-12-05	34.52	34.52	34.33	34.33	90030
2017-12-06	34.33	34.41	34.27	34.36	107288
2017-12-07	34.53	34.82	34.47	34.80	140075
2017-12-08	34.71	35.00	34.71	34.96	95213
2017-12-11	35.02	35.04	34.91	35.03	102599
2017-12-12	35.04	35.04	34.90	34.98	130745
2017-12-13	35.03	35.14	34.83	35.11	104190
2017-12-14	35.09	35.09	34.86	35.05	100873
2017-12-15	35.19	35.31	35.08	35.13	229322
2017-12-18	34.96	35.03	34.89	35.02	95359
2017-12-19	35.03	35.10	34.89	34.93	97310
2017-12-20	35.04	35.19	35.04	35.11	73280
2017-12-21	35.05	35.24	35.04	35.05	62338
2017-12-22	35.29	35.44	35.19	35.26	46083
2017-12-26	35.19	35.25	35.19	35.22	27278
2017-12-27	35.30	35.39	35.22	35.30	96657
2017-12-28	35.35	35.43	35.33	35.39	48592
2017-12-29	35.39	35.59	35.39	35.44	76859
2018-01-02	35.72	36.16	35.65	36.11	119985
2018-01-03	36.08	36.31	36.08	36.18	167315
2018-01-04	36.19	36.25	36.12	36.20	515050
2018-01-05	36.38	36.58	36.38	36.57	129874
2018-01-08	36.50	36.62	36.41	36.51	161323
2018-01-09	36.55	36.63	36.50	36.53	68988
2018-01-10	36.49	36.57	36.36	36.47	88995
2018-01-11	36.46	36.57	36.43	36.50	49807
2018-01-12	37.53	37.53	36.40	36.68	86190
2018-01-16	36.72	36.91	36.64	36.64	77242
2018-01-17	36.61	36.81	36.58	36.79	101411
2018-01-18	36.48	36.48	36.26	36.34	82741
2018-01-19	36.83	37.02	36.77	36.91	129616
2018-01-22	36.86	37.00	36.79	37.00	65762
2018-01-23	37.06	37.11	36.95	37.06	39714
2018-01-24	37.10	37.20	36.95	37.07	95415
2018-01-25	37.28	37.28	37.10	37.19	50990
2018-01-26	37.07	37.37	37.05	37.37	91269
2018-01-29	37.40	37.40	37.13	37.16	205222
2018-01-30	36.83	36.98	36.59	36.66	116533
2018-01-31	36.90	37.19	36.89	37.05	137417
2018-02-01	37.06	37.31	37.06	37.31	96056
2018-02-02	37.19	37.19	37.01	37.10	130580
2018-02-05	37.03	37.07	36.41	36.43	116065
2018-02-06	36.20	36.81	36.18	36.80	189793
2018-02-07	36.86	37.05	36.64	36.64	152890
2018-02-08	36.68	36.72	36.19	36.21	192667
2018-02-09	36.39	36.80	35.90	36.47	242092
2018-02-12	36.72	37.01	36.55	36.80	128511
2018-02-13	36.77	37.00	36.43	36.50	249253
2018-02-14	36.40	36.90	36.32	36.86	181734
2018-02-15	37.19	37.19	36.62	36.99	143090
2018-02-16	36.85	37.14	36.67	37.01	72800
2018-02-20	36.86	36.93	36.67	36.79	95031
2018-02-21	37.17	37.30	36.92	36.94	131651
2018-02-22	36.86	37.05	36.82	36.96	103558
2018-02-23	37.04	37.50	37.04	37.50	74118
2018-02-26	37.49	37.68	37.49	37.63	64020
2018-02-27	37.23	37.46	37.23	37.23	101074
2018-02-28	37.28	37.36	37.00	37.01	53372
2018-03-01	36.96	37.09	36.74	36.96	70653
2018-03-02	36.81	37.06	36.75	37.05	109097
2018-03-05	36.80	37.17	36.80	37.16	45760
2018-03-06	37.57	37.67	37.35	37.40	100457
2018-03-07	37.26	37.50	37.26	37.45	72666
2018-03-08	37.29	37.45	37.27	37.42	65285
2018-03-09	37.43	37.44	37.00	37.37	172484
2018-03-12	37.16	37.19	37.00	37.08	153243
2018-03-13	37.13	37.13	36.88	36.93	80263
2018-03-14	37.09	37.22	36.99	37.06	76685
2018-03-15	37.13	37.33	37.04	37.08	141809
2018-03-16	37.22	37.65	37.22	37.50	214112
2018-03-19	37.43	37.61	37.39	37.58	123445
2018-03-20	37.50	37.66	37.42	37.50	156087
2018-03-21	37.72	38.03	37.72	37.96	223008
2018-03-22	37.78	38.03	37.73	37.77	115980
2018-03-23	38.00	38.00	37.37	37.41	69981
2018-03-26	38.11	38.17	37.88	38.03	103127
2018-03-27	38.13	38.38	38.11	38.15	112735
2018-03-28	38.33	38.59	38.32	38.50	144294
2018-03-29	38.41	38.93	38.40	38.86	335859
2018-04-02	38.85	38.93	38.62	38.70	299067
2018-04-03	38.69	38.98	38.48	38.92	209718
2018-04-04	38.81	38.99	38.68	38.92	212506
2018-04-05	39.06	39.06	38.78	38.80	100276
2018-04-06	38.80	38.85	38.54	38.57	133576
2018-04-09	39.00	39.13	38.89	39.02	84142
2018-04-10	39.15	39.33	39.05	39.30	91519
2018-04-11	39.07	39.33	39.07	39.28	73836
2018-04-12	39.18	39.18	38.94	39.05	82115
2018-04-13	38.94	38.94	38.71	38.78	120140
2018-04-16	38.63	38.75	38.58	38.69	93378
2018-04-17	38.75	38.90	38.74	38.82	87525
2018-04-18	39.03	39.19	38.92	38.97	54493
2018-04-19	38.99	39.09	38.56	38.72	100755
2018-04-20	38.60	38.60	38.38	38.52	137775
2018-04-23	38.21	38.26	38.15	38.18	82759
2018-04-24	37.66	37.84	37.59	37.71	232259
2018-04-25	37.50	37.50	37.25	37.34	198083
2018-04-26	37.42	37.77	37.42	37.70	195318
2018-04-27	37.95	38.19	37.88	38.16	63957
2018-04-30	38.16	38.20	37.94	37.99	88001
2018-05-01	37.81	37.94	37.76	37.84	83374
2018-05-02	37.71	37.74	37.49	37.52	87883
2018-05-03	37.43	37.60	37.22	37.53	83513
2018-05-04	37.56	37.61	37.43	37.52	87359
2018-05-07	37.52	37.52	37.31	37.36	46019
2018-05-08	37.26	37.38	37.26	37.34	142910
2018-05-09	37.09	37.09	36.56	36.60	70288
2018-05-10	36.41	36.50	36.25	36.47	74797
2018-05-11	36.55	36.62	36.42	36.46	38725
2018-05-14	36.50	36.66	36.46	36.51	88623
2018-05-15	36.20	36.22	35.92	35.98	74666
2018-05-16	35.90	36.07	35.90	36.04	65563
2018-05-17	36.04	36.25	35.99	36.06	121709
2018-05-18	36.38	36.55	36.35	36.51	154647
2018-05-21	36.51	36.58	36.40	36.52	119257
2018-05-22	36.53	36.72	36.49	36.66	83165
2018-05-23	36.62	36.64	36.34	36.49	78177
2018-05-24	36.55	36.68	36.51	36.62	64715
2018-05-25	36.81	36.81	36.51	36.77	47950
2018-05-29	36.43	36.43	35.97	36.03	154645
2018-05-30	36.03	36.24	35.93	36.14	96286
2018-05-31	36.12	36.25	36.12	36.23	76607
2018-06-01	36.68	36.72	36.52	36.61	67937
2018-06-04	36.64	36.88	36.64	36.79	135827
2018-06-05	36.78	36.78	36.63	36.68	84912
2018-06-06	36.85	36.99	36.84	36.94	82528
2018-06-07	36.73	36.83	36.62	36.69	43065
2018-06-08	36.64	36.71	36.51	36.71	38194
2018-06-11	36.64	36.76	36.62	36.64	50328
2018-06-12	36.66	36.66	36.54	36.62	42997
2018-06-13	36.63	36.66	36.45	36.52	62757
2018-06-14	36.36	36.36	36.20	36.23	45835
2018-06-15	36.08	36.21	36.01	36.07	76041
2018-06-18	36.00	36.00	35.82	35.91	135707
2018-06-19	35.81	36.03	35.76	35.99	108121
2018-06-20	36.32	36.38	36.16	36.19	90062
2018-06-21	36.01	36.01	35.76	35.77	80847
2018-06-22	36.14	36.24	36.03	36.14	84039
2018-06-25	36.00	36.01	35.67	35.76	96540
2018-06-26	35.79	35.93	35.71	35.88	96638
2018-06-27	35.93	36.00	35.58	35.58	69684
2018-06-28	35.72	35.83	35.70	35.82	53983
2018-06-29	35.89	36.02	35.89	35.92	71394
2018-07-02	35.62	35.87	35.59	35.74	63791
2018-07-03	36.05	36.15	35.71	36.11	112399
2018-07-05	36.29	36.45	36.29	36.37	70751
2018-07-06	36.41	36.71	36.41	36.67	109857
2018-07-09	36.73	36.85	36.63	36.84	154185
2018-07-10	36.72	36.82	36.34	36.54	326506
2018-07-11	36.60	36.71	36.39	36.41	165650
2018-07-12	36.59	36.59	36.41	36.46	87642
2018-07-13	36.36	36.36	35.98	36.07	187020
2018-07-16	36.18	36.20	36.06	36.12	76626
2018-07-17	36.25	36.34	36.21	36.31	87344
2018-07-18	36.23	36.35	36.10	36.20	160284
2018-07-19	36.20	36.22	35.86	34.61	261539
2018-07-20	34.78	34.86	34.47	34.61	121053
2018-07-23	34.61	34.61	34.47	34.52	70386
2018-07-24	34.36	34.56	34.21	34.53	102693
2018-07-25	34.43	34.59	34.41	34.57	77657
2018-07-26	34.50	34.71	34.40	34.61	143975
2018-07-27	34.54	34.74	34.54	34.70	113154
2018-07-30	34.72	35.10	34.70	34.91	135274
2018-07-31	34.85	34.88	34.45	34.47	135791
2018-08-01	34.40	34.54	34.34	34.44	78426
2018-08-02	34.09	34.26	34.06	34.10	103825
2018-08-03	34.45	34.55	34.29	34.54	89262
2018-08-06	34.47	34.53	34.43	34.44	48248
2018-08-07	34.48	34.67	34.48	34.55	59637
2018-08-08	34.55	34.73	34.53	34.72	115710
2018-08-09	34.71	34.86	34.60	34.68	103479
2018-08-10	34.67	34.77	34.50	34.59	104108
2018-08-13	34.35	34.55	34.23	34.24	79751
2018-08-14	34.50	34.66	34.44	34.47	71601
2018-08-15	34.39	34.48	34.30	34.42	84380
2018-08-16	34.41	34.54	34.32	34.39	112945
2018-08-17	34.42	34.61	34.42	34.56	73279
2018-08-20	34.58	34.69	34.56	34.60	55984
2018-08-21	35.06	35.21	35.04	35.13	96835
2018-08-22	34.75	35.03	34.75	34.99	79822
2018-08-23	34.96	35.13	34.80	34.84	101923
2018-08-24	34.80	34.84	34.75	34.81	81342
2018-08-27	34.88	35.23	34.88	35.23	69557
2018-08-28	35.24	35.37	35.16	35.16	36298
2018-08-29	34.95	35.21	34.95	35.15	56076
2018-08-30	34.76	34.96	34.66	34.70	93240
2018-08-31	35.10	35.20	35.05	35.19	81264
2018-09-04	34.94	35.02	34.80	34.96	40057
2018-09-05	34.82	34.95	34.79	34.84	76097
2018-09-06	34.59	34.90	34.59	34.77	55469
2018-09-07	34.89	35.06	34.82	34.82	152476
2018-09-10	34.93	35.18	34.93	35.07	105124
2018-09-11	35.41	35.80	35.41	35.77	124800
2018-09-12	35.59	35.80	35.43	35.54	217827
2018-09-13	35.46	35.57	35.32	35.37	134647
2018-09-14	35.10	35.19	34.98	35.07	53537
2018-09-17	35.00	35.24	35.00	35.22	58333
2018-09-18	35.48	35.74	35.48	35.66	82658
2018-09-19	35.67	35.77	35.61	35.67	79286
2018-09-20	35.50	35.62	35.40	35.53	95663
2018-09-21	35.45	35.54	35.43	35.48	149555
2018-09-24	35.40	35.45	35.32	35.34	42147
2018-09-25	35.50	35.61	35.48	35.55	62877
2018-09-26	35.55	35.68	35.51	35.52	64164
2018-09-27	35.81	35.96	35.74	35.90	231368
2018-09-28	35.82	35.92	35.73	35.91	69358
2018-10-01	35.96	36.16	35.92	36.15	89482
2018-10-02	35.80	35.86	35.64	35.73	95823
2018-10-03	35.64	35.64	35.47	35.50	85996
2018-10-04	35.38	35.38	35.00	35.12	79251
2018-10-05	35.37	35.51	35.08	35.16	84040
2018-10-08	35.03	35.03	34.85	34.99	80801
2018-10-09	35.16	35.55	35.16	35.49	167708
2018-10-10	35.40	35.40	35.06	35.08	79746
2018-10-11	35.05	35.16	34.61	34.86	89133
2018-10-12	34.92	34.99	34.73	34.83	83208
2018-10-15	34.52	34.69	34.45	34.49	102415
2018-10-16	34.65	34.87	34.65	34.82	89890
2018-10-17	34.72	34.76	34.62	34.69	58495
2018-10-18	34.71	34.94	34.67	34.69	74607
2018-10-19	34.68	34.72	34.59	34.68	84501
2018-10-22	34.95	34.98	34.64	34.74	64297
2018-10-23	34.48	34.76	34.30	34.68	76372
2018-10-24	34.82	34.82	34.42	34.43	152206
2018-10-25	34.94	34.97	34.72	34.81	199121
2018-10-26	34.91	35.10	34.74	34.85	147908
2018-10-29	35.12	35.47	35.10	35.23	124658
2018-10-30	35.05	35.42	35.05	35.42	100407
2018-10-31	35.70	35.75	35.06	35.08	147554
2018-11-01	34.72	34.86	34.55	34.77	135880
2018-11-02	34.58	34.59	34.31	34.31	69398
2018-11-05	34.24	34.43	34.16	34.29	70463
2018-11-06	34.37	34.40	34.32	34.35	47575
2018-11-07	34.62	35.00	34.58	34.96	86700
2018-11-08	34.77	34.83	34.63	34.69	70685
2018-11-09	34.51	34.59	34.31	34.44	95727
2018-11-12	34.29	34.44	34.02	34.07	179300
2018-11-13	34.28	34.45	34.23	34.31	76166
2018-11-14	34.43	34.57	34.34	34.49	67969
2018-11-15	34.43	34.72	34.41	34.65	83220
2018-11-16	34.37	34.56	34.35	34.48	67225
2018-11-19	34.56	34.57	34.41	34.42	57226
2018-11-20	34.41	34.58	34.28	34.33	61165
2018-11-21	34.48	34.74	34.46	34.65	70652
2018-11-23	34.73	34.74	34.60	34.60	46110
2018-11-26	34.61	34.81	34.61	34.71	75214
2018-11-27	34.70	34.81	34.60	34.76	84772
2018-11-28	34.72	34.93	34.67	34.93	60784
2018-11-29	34.78	34.78	34.47	34.51	82808
2018-11-30	34.68	34.89	34.68	34.73	118688
2018-12-03	34.62	34.69	34.50	34.69	90134
2018-12-04	34.62	34.69	34.20	34.20	101811
2018-12-06	34.04	34.81	34.04	34.76	580950
2018-12-07	34.81	35.02	34.78	34.78	133579
2018-12-10	35.15	35.15	34.68	34.86	73886
2018-12-11	35.12	35.16	34.96	35.01	56734
2018-12-12	35.17	35.21	35.03	35.12	77958
2018-12-13	35.10	35.10	34.84	35.02	74507
2018-12-14	34.90	34.97	34.77	34.92	55408
2018-12-17	34.92	35.05	34.69	34.73	164575
2018-12-18	34.75	34.92	34.65	34.65	117814
2018-12-19	34.83	35.18	34.57	34.58	73496
2018-12-20	34.76	35.05	34.76	34.93	98606
2018-12-21	34.99	35.20	34.72	34.85	180693
2018-12-24	34.69	34.69	34.32	34.50	38998
2018-12-26	34.40	34.76	34.31	34.73	67903
2018-12-27	34.42	34.87	34.42	34.80	91142
2018-12-28	35.68	36.11	35.61	35.69	195216
2018-12-31	35.93	35.99	35.69	35.79	99884
2019-01-02	35.00	35.15	34.84	35.15	136360
2019-01-03	34.75	34.89	34.63	34.74	132750
2019-01-04	35.12	35.30	34.96	35.21	69152
2019-01-07	35.22	35.38	35.19	35.20	69057
2019-01-08	34.91	35.04	34.65	34.74	125967
2019-01-09	34.84	34.89	34.68	34.69	83423
2019-01-10	34.59	34.95	34.58	34.88	136436
2019-01-11	34.63	34.74	34.48	34.72	70957
2019-01-14	34.42	34.52	34.42	34.42	49086
2019-01-15	34.60	34.69	34.49	34.54	138413
2019-01-16	34.60	34.71	34.54	34.54	47169
2019-01-17	34.44	34.62	34.37	34.54	91547
2019-01-18	34.53	34.63	34.50	34.54	63894
2019-01-22	34.45	34.61	34.43	34.56	93781
2019-01-23	34.44	34.61	34.44	34.61	139251
2019-01-24	34.54	34.62	34.51	34.52	68022
2019-01-25	34.66	34.68	34.55	34.58	100546
2019-01-28	34.33	34.75	34.33	34.75	84080
2019-01-29	34.81	34.81	34.50	34.65	129766
2019-01-30	34.85	35.05	34.68	34.99	64469
2019-01-31	34.99	35.28	34.99	35.10	84999
2019-02-01	35.08	35.18	34.95	35.10	49647
2019-02-04	35.13	35.13	34.97	35.12	27246
2019-02-05	35.22	35.29	35.14	35.25	35788
2019-02-06	35.25	35.35	35.16	35.23	77373
2019-02-07	35.18	35.18	34.88	35.01	50819
2019-02-08	35.02	35.04	34.88	35.04	75678
2019-02-11	34.99	34.99	34.26	34.29	122015
2019-02-12	34.52	34.53	34.35	34.36	123379
2019-02-13	34.25	34.39	34.23	34.29	91553
2019-02-14	34.25	34.29	34.16	34.20	59542
2019-02-15	34.37	34.53	34.31	34.47	80247
2019-02-19	34.37	34.44	34.30	34.39	50160
2019-02-20	34.47	34.57	34.45	34.52	30105
2019-02-21	34.57	34.57	34.28	34.40	66421
2019-02-22	34.62	34.82	34.57	34.82	48921
2019-02-25	34.85	34.90	34.68	34.80	75616
2019-02-26	34.69	34.77	34.58	34.76	44460
2019-02-27	34.90	34.90	34.73	34.77	71848
2019-02-28	34.81	34.85	34.59	34.82	68658
2019-03-01	34.95	34.95	34.66	34.66	43657
2019-03-04	34.79	34.81	34.56	34.70	112795
2019-03-05	34.86	34.87	34.66	34.70	57415
2019-03-06	34.70	34.92	34.65	34.91	51548
2019-03-07	34.73	34.81	34.59	34.62	56348
2019-03-08	34.75	34.78	34.63	34.71	46329
2019-03-11	34.63	34.73	34.63	34.65	38841
2019-03-12	34.77	35.04	34.77	35.03	47771
2019-03-13	35.00	35.00	34.89	34.91	28010
2019-03-14	34.75	34.88	34.75	34.85	32099
2019-03-15	34.97	35.09	34.89	35.09	78510
2019-03-18	35.16	35.24	35.09	35.24	34286
2019-03-19	35.30	35.32	35.22	35.24	50795
2019-03-20	35.28	35.46	35.15	35.23	46576
2019-03-21	35.26	35.26	35.07	35.15	53320
2019-03-22	35.13	35.25	35.08	35.10	59792
2019-03-25	35.05	35.08	34.97	35.03	31888
2019-03-26	35.16	35.37	35.16	35.35	54744
2019-03-27	35.35	35.39	35.25	35.33	96385
2019-03-28	35.44	35.54	35.35	35.35	98038
2019-03-29	35.50	35.60	35.44	35.55	71647
2019-04-01	35.76	35.93	35.75	35.88	52724
2019-04-02	35.61	35.63	35.40	35.51	35635
2019-04-03	35.38	35.38	35.14	35.17	62303
2019-04-04	35.20	35.22	35.10	35.17	47194
2019-04-05	35.21	35.21	35.09	35.14	41135
2019-04-08	35.10	35.10	35.00	35.02	36539
2019-04-09	35.26	35.36	35.10	35.13	176339
2019-04-10	35.15	35.23	35.04	35.12	96125
2019-04-11	35.03	35.24	34.93	34.97	71355
2019-04-12	35.14	35.53	35.14	35.18	92206
2019-04-15	35.26	35.44	35.14	35.18	115015
2019-04-16	35.42	35.62	35.37	35.56	85625
2019-04-17	35.47	35.54	35.28	35.29	88976
2019-04-18	35.40	35.55	35.39	35.40	90305
2019-04-22	35.44	35.49	35.37	35.42	60811
2019-04-23	35.59	35.62	35.48	35.56	146083
2019-04-24	35.53	35.53	35.42	35.50	52103
2019-04-25	35.50	35.66	35.39	35.55	51412
2019-04-26	35.53	35.88	35.53	35.76	59810
2019-04-29	35.82	36.01	35.68	35.86	54837
2019-04-30	35.98	36.11	35.90	36.04	30806
2019-05-01	36.03	36.13	35.97	36.02	23550
2019-05-02	35.96	35.99	35.80	35.85	198181
2019-05-03	35.99	36.18	35.89	36.07	57281
2019-05-06	35.73	36.02	35.72	36.02	55340
2019-05-07	35.83	35.91	35.72	35.81	48249
2019-05-08	35.92	36.14	35.86	35.87	77836
2019-05-09	35.69	35.71	35.38	35.43	49329
2019-05-10	35.52	35.58	35.47	35.51	73742
2019-05-13	35.26	35.43	35.17	35.37	67252
2019-05-14	35.69	35.92	35.69	35.90	77583
2019-05-15	35.68	35.72	35.56	35.56	87524
2019-05-16	35.59	35.72	35.57	35.70	56992
2019-05-17	35.47	35.60	35.41	35.45	36811
2019-05-20	35.49	35.75	35.49	35.63	52980
2019-05-21	35.90	35.90	35.69	35.84	69189
2019-05-22	35.66	35.82	35.63	35.79	46277
2019-05-23	35.63	35.69	35.55	35.63	39258
2019-05-24	35.78	35.83	35.76	35.83	29114
2019-05-28	35.78	35.78	35.48	35.51	54404
2019-05-29	35.56	35.66	35.47	35.53	55568
2019-05-30	35.73	35.83	35.68	35.71	58149
2019-05-31	35.59	35.72	35.59	35.69	46278
2019-06-03	35.82	36.09	35.79	36.03	74300
2019-06-04	35.98	36.09	35.90	36.09	86965
2019-06-05	36.22	36.29	36.10	36.12	32903
2019-06-06	36.21	36.35	35.99	36.20	34338
2019-06-07	36.24	36.41	36.20	36.41	47352
2019-06-10	36.41	36.42	36.23	36.26	35570
2019-06-11	36.22	36.57	36.22	36.41	41969
2019-06-12	36.30	36.30	36.09	36.18	76783
2019-06-13	36.03	36.14	36.03	36.05	69370
2019-06-14	35.97	35.97	35.61	35.85	74309
2019-06-17	35.71	35.78	35.66	35.75	48113
2019-06-18	35.78	36.11	35.78	36.05	88384
2019-06-19	36.04	36.73	36.04	36.71	68930
2019-06-20	36.54	36.63	36.46	36.59	75594
2019-06-21	36.55	36.79	36.12	36.12	405919
2019-06-24	36.51	36.80	36.51	36.70	98317
2019-06-25	36.67	36.88	36.65	36.77	91442
2019-06-26	36.77	36.92	36.74	36.75	57238
2019-06-27	36.67	36.74	36.57	36.60	70330
2019-06-28	36.58	36.62	36.50	36.54	34199
2019-07-01	36.75	36.75	36.38	36.51	31700
2019-07-02	36.65	36.76	36.63	36.75	77558
2019-07-03	36.70	36.79	36.66	36.76	37998
2019-07-05	36.69	36.78	36.55	36.72	77300
2019-07-08	36.69	36.82	36.60	36.73	72282
2019-07-09	36.54	36.73	36.34	36.56	80544
2019-07-10	36.63	36.81	36.63	36.72	55059
2019-07-11	36.57	36.78	36.56	36.73	66169
2019-07-12	36.53	36.69	36.49	36.66	49833
2019-07-15	36.52	36.57	36.41	36.47	76731
2019-07-16	36.46	36.46	36.07	36.15	91501
2019-07-17	36.25	36.25	36.12	36.15	67104
2019-07-18	36.10	36.41	36.10	36.40	41411
2019-07-19	36.36	36.46	36.28	36.29	101688
2019-07-22	36.47	36.49	36.29	36.44	75538
2019-07-23	36.40	36.45	36.20	35.01	122806
2019-07-24	35.17	35.20	34.75	34.80	87256
2019-07-25	34.66	34.67	34.39	34.40	62730
2019-07-26	34.60	34.90	34.60	34.75	124128
2019-07-29	34.73	34.86	34.67	34.84	48976
2019-07-30	34.75	34.78	34.50	34.64	75462
2019-07-31	34.58	34.67	34.05	34.25	101263
2019-08-01	34.08	34.48	33.96	34.02	89980
2019-08-02	34.03	34.03	33.79	33.87	68748
2019-08-05	33.74	33.88	33.61	33.71	139325
2019-08-06	33.76	33.96	33.68	33.75	79539
2019-08-07	33.64	33.87	33.62	33.80	54689
2019-08-08	34.18	34.18	34.01	34.01	82553
2019-08-09	33.86	34.01	33.80	33.90	81004
2019-08-12	34.06	34.16	33.85	34.06	78970
2019-08-13	34.05	34.49	33.86	34.20	74736
2019-08-14	34.00	34.07	33.71	33.76	77449
2019-08-15	33.75	33.91	33.75	33.82	67306
2019-08-16	34.15	34.28	34.08	34.18	126020
2019-08-19	34.13	34.19	34.06	34.08	46739
2019-08-20	33.97	34.09	33.93	33.94	63126
2019-08-21	34.16	34.23	34.02	34.05	77332
2019-08-22	33.99	34.06	33.89	33.89	82076
2019-08-23	34.05	34.23	33.77	33.78	116658
2019-08-26	33.84	34.04	33.82	34.01	90168
2019-08-27	34.03	34.15	33.93	33.95	79972
2019-08-28	34.02	34.10	34.00	34.03	97590
2019-08-29	34.20	34.53	34.19	34.51	142521
2019-08-30	34.55	34.65	34.47	34.50	68751
2019-09-03	34.54	34.90	34.54	34.90	94322
2019-09-04	34.92	35.05	34.90	34.96	43987
2019-09-05	34.96	34.99	34.77	34.83	89178
2019-09-06	34.99	35.10	34.91	34.93	100626
2019-09-09	35.08	35.17	35.00	35.00	110013
2019-09-10	35.13	35.34	35.08	35.08	104783
2019-09-11	35.35	35.41	35.28	35.34	76991
2019-09-12	35.48	35.73	35.48	35.57	86004
2019-09-13	35.57	35.92	35.53	35.81	370944
2019-09-16	35.95	35.95	35.67	35.71	75444
2019-09-17	35.64	35.86	35.64	35.86	52839
2019-09-18	35.76	36.00	35.71	35.79	73255
2019-09-19	35.92	35.99	35.83	35.88	75925
2019-09-20	36.04	36.07	35.92	35.96	97538
2019-09-23	35.86	35.92	35.78	35.83	58159
2019-09-24	35.93	35.93	35.71	35.78	198080
2019-09-25	35.70	35.70	35.48	35.52	76297
2019-09-26	35.38	35.64	35.38	35.60	63132
2019-09-27	35.90	35.90	35.60	35.72	38627
2019-09-30	35.74	36.01	35.66	35.69	37294
2019-10-01	35.80	36.03	35.80	35.99	62201
2019-10-02	35.96	35.99	35.82	35.85	48055
2019-10-03	35.82	36.04	35.82	35.99	39952
2019-10-04	35.94	36.25	35.92	36.25	39689
2019-10-07	36.29	36.35	36.22	36.30	24292
2019-10-08	36.38	36.40	36.20	36.38	40102
2019-10-09	36.13	36.20	35.95	36.15	43392
2019-10-10	36.23	36.33	36.10	36.31	44163
2019-10-11	36.46	36.62	36.36	36.58	45941
2019-10-14	36.41	36.54	36.34	36.35	24784
2019-10-15	36.43	36.53	36.33	36.52	45297
2019-10-16	36.50	36.53	36.43	36.43	47126
2019-10-17	36.43	36.57	36.37	36.46	48530
2019-10-18	36.45	36.65	36.45	36.62	54028
2019-10-21	36.61	36.84	36.59	36.80	81720
2019-10-22	36.83	36.84	36.66	36.66	34546
2019-10-23	36.68	36.68	36.48	36.53	37169
2019-10-24	36.63	36.82	36.60	36.72	33846
2019-10-25	36.47	36.71	36.47	36.56	25852
2019-10-28	36.69	36.77	36.69	36.72	33878
2019-10-29	36.64	36.69	36.61	36.62	84305
2019-10-30	36.84	36.84	36.65	36.78	41223
2019-10-31	36.66	36.73	36.51	36.58	46914
2019-11-01	36.81	36.91	36.75	36.86	52403
2019-11-04	36.90	37.04	36.90	37.02	31469
2019-11-05	36.98	37.10	36.91	37.00	50029
2019-11-06	37.17	37.20	37.07	37.12	35545
2019-11-07	37.07	37.33	37.07	37.31	52685
2019-11-08	37.36	37.42	37.21	37.42	51430
2019-11-11	37.39	37.50	37.34	37.49	36455
2019-11-12	37.29	37.33	37.24	37.28	39171
2019-11-13	37.06	37.17	36.94	37.17	73430
2019-11-14	37.19	37.30	37.04	37.30	54356
2019-11-15	37.38	37.42	37.31	37.41	54634
2019-11-18	37.41	37.50	37.35	37.46	42324
2019-11-19	37.32	37.32	37.11	37.24	49838
2019-11-20	37.51	37.57	37.39	37.39	58385
2019-11-21	37.17	37.30	37.11	37.30	41140
2019-11-22	37.50	37.50	37.36	37.36	69392
2019-11-25	37.30	37.46	37.26	37.39	52404
2019-11-26	36.99	37.14	36.86	37.07	107736
2019-11-27	37.31	37.31	37.08	37.25	60286
2019-11-29	37.26	37.29	37.17	37.22	30383
2019-12-02	37.28	37.28	37.13	37.13	60269
2019-12-03	37.11	37.28	37.11	37.24	44385
2019-12-04	37.32	37.37	37.30	37.31	36666
2019-12-05	37.25	37.31	37.21	37.27	47515
2019-12-06	37.15	37.17	37.09	37.11	40302
2019-12-09	36.98	36.98	36.78	36.84	69532
2019-12-10	36.55	36.85	36.32	36.85	59065
2019-12-11	36.57	36.81	36.45	36.79	67174
2019-12-12	36.98	37.20	36.75	37.06	100104
2019-12-13	37.10	37.22	37.01	37.22	44617
2019-12-16	36.92	36.96	36.64	36.73	75901
2019-12-17	36.68	36.74	36.61	36.67	66751
2019-12-18	36.61	36.73	36.61	36.72	66252
2019-12-19	36.70	36.71	36.59	36.71	47849
2019-12-20	36.60	36.89	36.59	36.76	102904
2019-12-23	36.70	36.98	36.70	36.98	52497
2019-12-24	36.89	36.89	36.76	36.87	29512
2019-12-26	36.91	37.12	36.86	37.12	58156
2019-12-27	37.06	37.17	36.95	37.15	52840
2019-12-30	37.02	37.07	36.93	36.97	31815
2019-12-31	36.76	36.91	36.64	36.90	45292
2020-01-02	36.80	36.84	36.65	36.79	60422
2020-01-03	36.70	36.86	36.65	36.82	48490
2020-01-06	36.61	36.86	36.55	36.84	29339
2020-01-07	36.65	36.71	36.52	36.56	52974
2020-01-08	36.48	36.71	36.42	36.65	52357
2020-01-09	36.85	36.85	36.63	36.73	28908
2020-01-10	36.46	36.84	36.21	36.21	62786
2020-01-13	36.40	36.79	36.40	36.71	78052
2020-01-14	36.57	36.71	36.50	36.53	47454
2020-01-15	36.50	36.58	36.32	36.35	46971
2020-01-16	36.50	36.73	36.34	36.49	46699
2020-01-17	36.48	36.57	36.41	36.52	24271
2020-01-21	36.48	36.55	36.41	36.48	41313
2020-01-22	36.60	36.60	36.28	36.44	54555
2020-01-23	36.60	36.68	36.16	36.17	48139
2020-01-24	36.11	36.34	36.02	36.14	38091
2020-01-27	35.83	36.12	35.28	35.84	53577
2020-01-28	35.79	36.06	35.67	36.06	59174
2020-01-29	36.10	36.13	35.87	35.87	34296
2020-01-30	35.72	36.01	35.72	35.97	72943
2020-01-31	35.89	35.89	35.36	35.76	91925
2020-02-03	35.68	35.80	35.55	35.70	57281
2020-02-04	35.90	36.04	35.90	35.92	129315
2020-02-05	36.06	36.20	35.94	35.95	67331
2020-02-06	36.07	36.07	35.94	35.95	37111
2020-02-07	35.96	36.00	35.89	36.00	41450
2020-02-10	36.01	36.18	35.94	36.17	24624
2020-02-11	36.19	36.20	36.01	36.03	36516
2020-02-12	36.05	36.13	36.01	36.02	52427
2020-02-13	36.07	36.35	36.07	36.35	68326
2020-02-14	36.32	36.32	36.10	36.10	43200
2020-02-18	36.18	36.36	36.18	36.33	39893
2020-02-19	36.40	36.66	36.35	36.62	50681
2020-02-20	36.28	36.29	36.03	36.05	58511
2020-02-21	35.96	36.17	35.94	35.95	51527
2020-02-24	35.65	35.71	35.43	35.43	66762
2020-02-25	35.75	35.85	35.40	35.40	107615
2020-02-26	35.66	35.72	35.42	35.57	93393
2020-02-27	35.47	35.63	35.33	35.42	67552
2020-02-28	35.03	35.22	34.90	35.16	157449
2020-03-02	35.67	36.31	35.67	36.31	146495
2020-03-03	36.41	36.44	36.10	36.28	94822
2020-03-04	36.33	36.83	36.33	36.82	84669
2020-03-05	36.54	36.84	36.54	36.72	89550
2020-03-06	36.30	36.57	36.28	36.53	115341
2020-03-09	35.06	36.11	35.06	35.91	110025
2020-03-10	36.20	36.52	35.92	36.52	101609
2020-03-11	36.02	36.34	35.97	36.13	129731
2020-03-12	35.43	35.65	34.95	35.34	211311
2020-03-13	35.82	36.11	35.32	36.00	301285
2020-03-16	35.06	35.69	34.72	35.19	424028
2020-03-17	35.40	36.57	35.39	36.38	431011
2020-03-18	35.14	35.21	34.46	34.89	403599
2020-03-19	34.95	35.63	34.95	35.23	305438
2020-03-20	35.45	35.70	35.14	35.30	187143
2020-03-23	35.12	35.37	34.72	34.81	193165
2020-03-24	35.65	36.06	35.50	36.06	190099
2020-03-25	35.94	36.23	35.64	35.70	163961
2020-03-26	35.75	36.08	35.58	36.05	136427
2020-03-27	35.36	35.65	35.31	35.43	145023
2020-03-30	35.21	35.54	35.21	35.46	147358
2020-03-31	35.46	35.86	35.46	35.57	143592
2020-04-01	35.33	35.77	35.33	35.39	155150
2020-04-02	35.01	35.68	34.93	35.63	436744
2020-04-03	35.34	35.59	35.20	35.52	190197
2020-04-06	35.92	36.09	35.70	35.84	226231
2020-04-07	35.78	36.11	35.68	35.99	236447
2020-04-08	35.73	36.12	35.63	35.63	206239
2020-04-09	35.86	36.04	35.76	35.90	167576
2020-04-13	36.06	36.20	35.94	36.12	91444
2020-04-14	36.38	36.46	36.19	36.26	150711
2020-04-15	36.17	36.38	36.11	36.13	132856
2020-04-16	36.02	36.02	35.44	35.44	562728
2020-04-17	35.95	36.11	35.76	35.80	281224
2020-04-20	35.86	36.24	35.84	35.91	171721
2020-04-21	35.85	36.07	35.76	36.05	274580
2020-04-22	36.25	36.34	36.17	36.29	175423
2020-04-23	36.33	36.46	36.14	36.40	129478
2020-04-24	36.35	36.46	36.18	36.37	85741
2020-04-27	36.63	36.81	36.58	36.66	131225
2020-04-28	36.80	36.87	36.59	36.71	214528
2020-04-29	36.94	37.28	36.83	37.24	196249
2020-04-30	37.19	37.26	36.79	36.81	160290
2020-05-01	36.50	36.67	36.39	36.49	131391
2020-05-04	36.70	36.82	36.58	36.75	127506
2020-05-05	36.75	36.86	36.60	36.75	111314
2020-05-06	36.70	36.82	36.62	36.65	69137
2020-05-07	36.69	36.77	36.41	36.52	97748
2020-05-08	36.71	37.20	36.71	37.10	91832
2020-05-11	37.07	37.07	36.36	36.36	125123
2020-05-12	36.60	36.91	36.60	36.75	105695
2020-05-13	36.70	36.88	36.52	36.56	141313
2020-05-14	36.42	36.94	36.42	36.94	187540
2020-05-15	37.10	37.10	36.83	36.99	144532
2020-05-18	37.32	37.48	37.19	37.35	162678
2020-05-19	37.32	37.41	37.03	37.03	190030
2020-05-20	37.17	37.42	37.13	37.28	122306
2020-05-21	37.34	37.45	37.17	37.22	83424
2020-05-22	37.10	37.29	36.93	37.27	147661
2020-05-26	37.30	37.34	37.02	37.04	147202
2020-05-27	36.96	37.02	36.77	36.85	115029
2020-05-28	37.02	37.04	36.67	36.72	148313
2020-05-29	36.58	37.11	36.58	37.03	178876
2020-06-01	37.24	37.51	37.24	37.43	85606
2020-06-02	37.55	37.66	37.47	37.50	154663
2020-06-03	37.62	38.03	37.60	37.90	134064
2020-06-04	37.93	37.97	37.81	37.88	58639
2020-06-05	38.01	38.26	37.99	38.04	167451
2020-06-08	38.20	38.20	37.92	38.07	114900
2020-06-09	38.05	38.07	37.81	37.94	144002
2020-06-10	38.08	38.43	37.99	38.27	111444
2020-06-11	37.93	38.07	37.46	37.46	112346
2020-06-12	38.00	38.19	37.69	37.93	120533
2020-06-15	37.50	37.75	37.25	37.65	126820
2020-06-16	37.93	37.99	37.57	37.67	104088
2020-06-17	37.90	37.96	37.75	37.83	107829
2020-06-18	37.53	37.86	37.53	37.81	49406
2020-06-19	37.91	38.05	37.63	37.78	219497
2020-06-22	37.98	38.07	37.82	37.82	133108
2020-06-23	38.24	38.39	37.95	37.95	159274
2020-06-24	38.30	38.41	38.24	38.28	122166
2020-06-25	38.24	38.39	38.12	38.33	98325
2020-06-26	38.07	38.50	38.06	38.25	192174
2020-06-29	38.70	38.80	38.59	38.67	154679
2020-06-30	39.20	39.47	39.05	37.95	232864
2020-07-01	38.27	38.39	37.94	38.18	289845
2020-07-02	38.32	38.57	38.31	38.40	163821
2020-07-06	38.24	38.38	37.94	38.36	147603
2020-07-07	38.06	38.12	37.87	37.97	100278
2020-07-08	38.17	38.21	37.98	38.14	116463
2020-07-09	37.72	37.96	37.72	37.92	148416
2020-07-10	37.94	37.94	37.63	37.81	110256
2020-07-13	37.74	37.90	37.66	37.68	119549
2020-07-14	37.53	37.69	37.50	37.60	145930
2020-07-15	37.60	37.60	37.15	37.43	115230
2020-07-16	37.39	37.47	37.20	37.34	86752
2020-07-17	37.35	37.50	37.35	37.41	101193
2020-07-20	37.53	37.61	37.33	37.54	85090
2020-07-21	37.53	37.53	36.95	36.95	207665
2020-07-22	36.93	37.11	36.56	36.83	324742
2020-07-23	36.66	36.82	36.54	36.65	236770
2020-07-24	36.77	37.00	36.51	36.72	543039
2020-07-27	36.74	36.97	36.61	36.71	225393
2020-07-28	36.83	36.90	36.61	36.64	125326
2020-07-29	36.72	36.96	36.61	36.65	182987
2020-07-30	36.68	37.14	36.44	36.83	115353
2020-07-31	36.98	37.10	36.71	36.88	127362
2020-08-03	36.56	36.83	36.36	36.43	247391
2020-08-04	36.69	36.75	36.52	36.63	115070
2020-08-05	36.55	36.87	36.51	36.59	132532
2020-08-06	36.70	36.70	36.47	36.59	155870
2020-08-07	36.51	36.90	36.51	36.85	127101
2020-08-10	36.72	36.87	36.49	36.59	165999
2020-08-11	36.67	36.83	36.60	36.62	93535
2020-08-12	36.86	37.00	36.83	36.88	86058
2020-08-13	36.99	37.11	36.85	36.94	96991
2020-08-14	36.92	36.95	36.77	36.87	73752
2020-08-17	36.89	36.98	36.79	36.96	125391
2020-08-18	36.92	37.02	36.76	36.78	71875
2020-08-19	36.85	36.98	36.68	36.68	101116
2020-08-20	36.67	36.88	36.65	36.77	108833
2020-08-21	36.87	36.97	36.76	36.97	83207
2020-08-24	36.93	37.08	36.81	37.03	109200
2020-08-25	37.08	37.18	37.02	37.14	76745
2020-08-26	37.10	37.38	37.04	37.32	106105
2020-08-27	37.40	37.50	37.12	37.22	166605
2020-08-28	37.09	37.20	36.97	37.11	147102
2020-08-31	36.90	36.98	36.78	36.92	138028
2020-09-01	37.02	37.02	36.47	36.58	185318
2020-09-02	36.56	36.84	36.41	36.65	165097
2020-09-03	36.72	36.84	36.31	36.42	362478
2020-09-04	36.50	36.65	36.31	36.51	288784
2020-09-08	36.60	37.08	36.52	36.76	249947
2020-09-09	36.76	36.92	36.61	36.63	113017
2020-09-10	36.77	36.80	36.50	36.61	128180
2020-09-11	36.85	36.96	36.65	36.83	142887
2020-09-14	37.04	37.19	37.00	37.00	115782
2020-09-15	37.08	37.44	37.07	37.08	97879
2020-09-16	37.15	37.19	36.91	36.94	127733
2020-09-17	36.86	37.17	36.86	37.06	116255
2020-09-18	37.15	37.29	36.84	36.95	368446
2020-09-21	37.02	37.04	36.85	36.97	224103
2020-09-22	36.82	37.07	36.82	36.98	142431
2020-09-23	37.08	37.08	36.44	36.57	175042
2020-09-24	36.45	36.45	36.13	36.22	222021
2020-09-25	36.41	36.56	36.31	36.49	404659
2020-09-28	36.69	36.90	36.68	36.77	184960
2020-09-29	36.92	36.98	36.82	36.94	245750
2020-09-30	36.79	36.79	36.22	36.23	352404
2020-10-01	36.30	36.46	36.30	36.41	118633
2020-10-02	36.27	36.49	36.27	36.40	102400
2020-10-05	36.80	36.99	36.77	36.85	158929
2020-10-06	36.95	37.12	36.93	36.96	182523
2020-10-07	36.68	36.89	36.68	36.82	172146
2020-10-08	36.97	37.11	36.82	36.85	92796
2020-10-09	36.98	37.05	36.85	37.01	108194
2020-10-12	37.03	37.06	36.88	37.06	101604
2020-10-13	36.99	37.20	36.97	37.02	84091
2020-10-14	37.00	37.19	36.81	36.99	144521
2020-10-15	36.75	36.82	36.58	36.70	74836
2020-10-16	36.75	36.83	36.68	36.75	70724
2020-10-19	36.87	37.07	36.76	36.77	81729
2020-10-20	36.84	37.00	36.84	36.86	89433
2020-10-21	36.94	37.22	36.94	37.03	108291
2020-10-22	37.10	37.29	37.09	37.27	101236
2020-10-23	37.37	37.60	37.30	37.51	77542
2020-10-26	37.54	37.83	37.54	37.64	91435
2020-10-27	37.87	38.01	37.83	37.96	82180
2020-10-28	37.60	37.70	37.48	37.50	79362
2020-10-29	37.36	37.48	37.25	37.46	70886
2020-10-30	37.27	37.86	37.27	37.78	74226
2020-11-02	38.19	38.36	38.15	38.25	78623
2020-11-03	38.30	38.42	38.24	38.31	73356
2020-11-04	38.37	38.42	38.20	38.20	47074
2020-11-05	38.45	38.64	38.36	38.62	45593
2020-11-06	38.56	38.65	38.40	38.62	62450
2020-11-09	38.66	38.88	38.50	38.66	59056
2020-11-10	38.73	38.73	38.29	38.36	109898
2020-11-11	38.55	38.80	38.53	38.55	107483
2020-11-12	38.53	38.62	38.24	38.24	71688
2020-11-13	38.42	38.52	38.35	38.41	74829
2020-11-16	38.21	38.26	37.94	38.03	60755
2020-11-17	38.20	38.23	38.07	38.12	82283
2020-11-18	38.51	38.56	38.13	38.14	81167
2020-11-19	38.20	38.29	38.16	38.23	61096
2020-11-20	38.12	38.35	38.08	38.24	63558
2020-11-23	38.48	38.62	38.34	38.34	76025
2020-11-24	38.48	38.49	38.20	38.35	62978
2020-11-25	38.22	38.22	38.00	38.10	65884
2020-11-27	38.15	38.42	38.13	38.42	41482
2020-11-30	38.14	38.14	38.00	38.08	74133
2020-12-01	38.16	38.29	38.13	38.26	60291
2020-12-02	38.29	38.31	38.11	38.21	37993
2020-12-03	38.38	38.50	38.28	38.30	82485
2020-12-04	38.51	38.78	38.27	38.27	102859
2020-12-07	38.17	38.40	38.17	38.32	39585
2020-12-08	38.45	38.46	38.31	38.36	102773
2020-12-09	38.25	38.33	37.80	37.94	198560
2020-12-10	38.02	38.07	37.81	38.03	207253
2020-12-11	38.02	38.22	38.01	38.19	106632
2020-12-14	38.36	38.42	38.25	38.33	56564
2020-12-15	38.50	38.64	38.40	38.62	65053
2020-12-16	38.67	38.87	38.65	38.76	46706
2020-12-17	38.77	38.86	38.70	38.73	69598
2020-12-18	38.78	38.91	38.73	38.87	124047
2020-12-21	38.66	38.89	38.37	38.87	55190
2020-12-22	38.73	38.77	38.55	38.74	58506
2020-12-23	38.57	38.61	38.25	38.30	98232
2020-12-24	38.27	38.37	38.25	38.32	25339
2020-12-28	38.64	38.83	38.64	38.79	56788
2020-12-29	38.68	38.71	38.45	38.52	58530
2020-12-30	38.90	39.01	38.84	38.84	35418
2020-12-31	38.63	38.67	38.50	38.62	68255
2021-01-04	38.78	38.90	38.63	38.83	65952
2021-01-05	39.04	39.31	39.00	39.30	51478
2021-01-06	39.08	39.08	38.79	38.87	61078
2021-01-07	38.79	38.97	38.54	38.82	77792
2021-01-08	39.02	39.45	39.02	39.45	89070
2021-01-11	39.50	39.60	39.42	39.57	50152
2021-01-12	39.63	39.71	39.32	39.43	63512
2021-01-13	39.64	39.96	39.59	39.94	88792
2021-01-14	39.96	40.25	39.87	40.12	59667
2021-01-15	39.76	39.77	39.54	39.64	36008
2021-01-19	39.68	39.74	39.51	39.56	51663
2021-01-20	39.02	39.22	38.82	38.96	95746
2021-01-21	38.80	38.99	38.67	38.67	84767
2021-01-22	38.77	38.77	38.49	38.67	117190
2021-01-25	38.78	38.87	38.53	38.80	82658
2021-01-26	38.88	39.08	38.55	39.02	58888
2021-01-27	38.73	38.97	38.53	38.96	85616
2021-01-28	38.99	39.30	38.93	39.23	116634
2021-01-29	38.97	39.03	38.69	38.70	103661
2021-02-01	39.00	39.27	38.84	39.10	64496
2021-02-02	39.01	39.43	39.01	39.34	74630
2021-02-03	39.28	39.32	38.94	38.95	62521
2021-02-04	38.79	39.33	38.78	39.33	121392
2021-02-05	38.94	39.10	38.80	38.97	69360
2021-02-08	38.97	39.00	38.79	38.98	110275
2021-02-09	38.85	39.28	38.82	39.23	113336
2021-02-10	39.25	39.34	39.04	39.34	96887
2021-02-11	39.34	39.50	39.06	39.34	93591
2021-02-12	39.27	39.49	39.14	39.37	72021
2021-02-16	39.40	39.49	39.22	39.23	135089
2021-02-17	39.07	39.12	38.94	39.05	124584
2021-02-18	38.97	39.23	38.82	39.09	110446
2021-02-19	39.36	39.49	39.22	39.34	75423
2021-02-22	39.12	39.21	39.01	39.11	90096
2021-02-23	39.39	39.61	39.20	39.46	79417
2021-02-24	39.56	39.89	39.39	39.75	113817
2021-02-25	39.93	40.14	39.76	39.90	165103
2021-02-26	39.75	39.75	39.33	39.41	95168
2021-03-01	39.69	39.82	39.22	39.65	131356
2021-03-02	39.60	39.66	39.34	39.36	82294
2021-03-03	39.48	39.74	39.38	39.61	85806
2021-03-04	39.66	39.87	39.40	39.43	104478
2021-03-05	39.68	40.00	39.56	39.88	125060
2021-03-08	39.41	39.59	39.34	39.34	144375
2021-03-09	39.26	39.46	39.20	39.27	108771
2021-03-10	39.00	39.45	38.95	39.31	116997
2021-03-11	39.52	39.61	39.42	39.47	113078
2021-03-12	39.32	39.44	39.29	39.41	61752
2021-03-15	39.10	39.58	39.10	39.49	194918
2021-03-16	39.51	39.55	39.31	39.36	156307
2021-03-17	39.38	39.44	39.17	39.20	126158
2021-03-18	39.19	39.26	38.84	38.88	143170
2021-03-19	38.93	39.00	38.69	38.82	285973
2021-03-22	38.92	39.04	38.92	38.96	58978
2021-03-23	38.97	39.05	38.76	38.78	82670
2021-03-24	38.94	38.99	38.76	38.82	100889
2021-03-25	38.84	38.86	38.69	38.78	146680
2021-03-26	38.79	38.86	38.52	38.71	139811
2021-03-29	38.90	39.25	38.89	39.25	142247
2021-03-30	39.08	39.35	39.06	39.12	79843
2021-03-31	39.16	39.26	38.94	39.14	163615
2021-04-01	39.10	39.28	38.94	39.13	111065
2021-04-05	39.23	39.56	39.13	39.51	108172
2021-04-06	39.51	39.55	39.38	39.49	71268
2021-04-07	39.49	39.61	39.22	39.61	64864
2021-04-08	39.41	39.60	39.18	39.29	202204
2021-04-09	39.50	39.50	39.20	39.40	67862
2021-04-12	39.28	39.58	39.28	39.36	66761
2021-04-13	39.29	39.62	39.23	39.50	84461
2021-04-14	39.82	40.03	39.72	39.72	86195
2021-04-15	40.24	40.51	40.19	40.28	98323
2021-04-16	40.16	40.47	40.09	40.47	112369
2021-04-19	40.45	40.84	40.45	40.63	99293
2021-04-20	40.71	41.13	40.62	40.88	88755
2021-04-21	40.84	40.96	40.74	40.95	55406
2021-04-22	41.00	41.10	40.86	40.96	68054
2021-04-23	41.01	41.01	40.82	40.94	59623
2021-04-26	41.10	41.39	40.98	41.18	97387
2021-04-27	41.10	41.18	40.94	40.96	73246
2021-04-28	41.07	41.07	40.82	40.90	63321
2021-04-29	41.04	41.35	41.03	41.34	56075
2021-04-30	41.27	41.27	40.76	40.85	48297
2021-05-03	40.69	40.91	40.60	40.80	72150
2021-05-04	40.75	40.75	40.18	40.25	60596
2021-05-05	40.48	40.50	40.32	40.43	54386
2021-05-06	40.66	40.74	40.52	40.60	74851
2021-05-07	40.73	41.18	40.73	40.90	62135
2021-05-10	40.85	41.38	40.85	41.13	69173
2021-05-11	40.96	40.96	40.66	40.70	68173
2021-05-12	40.28	40.32	39.81	39.95	105545
2021-05-13	39.81	40.12	39.72	39.97	96951
2021-05-14	40.61	40.62	40.50	40.53	66330
2021-05-17	40.05	40.23	40.04	40.19	61653
2021-05-18	40.59	40.96	40.39	40.64	138040
2021-05-19	40.29	40.51	39.97	40.49	50120
2021-05-20	40.78	40.98	40.60	40.82	59627
2021-05-21	40.97	40.97	40.70	40.75	58102
2021-05-24	40.91	40.91	40.67	40.78	48214
2021-05-25	40.74	41.22	40.74	40.98	90961
2021-05-26	40.91	41.09	40.70	40.96	69805
2021-05-27	40.70	40.89	40.61	40.77	118213
2021-05-28	40.98	41.25	40.95	40.97	83740
2021-06-01	41.08	41.56	41.08	41.48	85815
2021-06-02	41.51	41.68	41.40	41.50	117348
2021-06-03	41.13	41.41	41.09	41.23	104207
2021-06-04	41.33	41.62	41.25	41.45	67027
2021-06-07	41.53	41.60	41.35	41.37	91550
2021-06-08	41.48	41.48	41.20	41.35	40329
2021-06-09	41.28	41.50	41.24	41.40	89801
2021-06-10	41.58	41.80	41.58	41.58	61945
2021-06-11	41.66	41.69	41.51	41.63	42059
2021-06-14	41.50	41.57	41.14	41.20	106371
2021-06-15	41.42	41.52	41.06	41.10	199217
2021-06-16	41.50	41.50	41.00	41.03	155573
2021-06-17	41.09	41.35	40.98	41.25	105852
2021-06-18	41.17	41.17	40.74	40.84	431578
2021-06-21	40.94	41.10	40.69	41.09	161539
2021-06-22	41.09	41.09	40.69	40.69	101934
2021-06-23	40.81	40.91	40.68	40.69	78533
2021-06-24	40.70	40.89	40.65	40.77	83922
2021-06-25	40.98	41.05	40.80	40.96	106646
2021-06-28	40.43	40.85	40.43	40.69	68680
2021-06-29	40.66	40.74	40.51	40.70	117560
2021-06-30	40.65	40.75	40.58	40.66	80649
2021-07-01	40.78	40.78	40.46	40.56	70777
2021-07-02	40.65	40.75	40.58	40.69	57347
2021-07-06	40.65	40.76	40.50	40.64	41757
2021-07-07	40.61	41.00	40.55	41.00	123231
2021-07-08	40.69	40.82	40.61	40.65	71771
2021-07-09	40.90	41.19	40.87	41.07	79803
2021-07-12	40.74	40.88	40.65	40.80	73506
2021-07-13	40.93	41.04	40.65	40.76	97161
2021-07-14	40.91	41.12	40.76	40.77	74394
2021-07-15	40.83	40.94	40.61	40.70	71550
2021-07-16	40.99	40.99	40.69	40.73	95400
2021-07-19	40.58	40.72	40.42	40.57	116743
2021-07-20	40.70	40.82	40.61	40.70	78294
2021-07-21	40.73	40.90	40.72	40.80	93775
2021-07-22	41.03	41.31	41.01	41.21	150066
2021-07-23	41.04	41.37	40.99	41.28	87640
2021-07-26	40.99	41.04	40.77	40.99	90079
2021-07-27	41.06	41.13	40.88	40.98	278486
2021-07-28	41.29	41.44	41.29	41.42	51792
2021-07-29	41.60	41.79	41.52	41.67	42453
2021-07-30	41.65	41.65	41.31	41.46	42386
2021-08-02	41.53	41.97	41.32	41.97	93782
2021-08-03	42.09	42.36	41.92	42.33	99896
2021-08-04	42.33	42.62	42.32	42.52	137628
2021-08-05	42.73	42.79	42.66	42.70	93454
2021-08-06	42.53	42.87	42.20	42.72	110733
2021-08-09	42.63	42.65	42.48	42.56	114368
2021-08-10	42.62	42.78	42.62	42.68	133760
2021-08-11	42.69	42.69	42.48	42.61	126845
2021-08-12	42.67	42.67	42.49	42.53	97014
2021-08-13	42.35	42.41	42.27	42.32	90700
2021-08-16	42.35	42.50	42.21	42.42	114311
2021-08-17	42.19	42.37	42.13	42.32	104881
2021-08-18	42.36	42.66	42.08	42.09	262215
2021-08-19	41.94	42.15	41.71	42.07	148875
2021-08-20	41.88	42.17	41.83	42.11	105827
2021-08-23	41.77	42.10	41.73	40.51	131002
2021-08-24	40.50	40.71	40.43	40.48	101990
2021-08-25	39.84	39.90	39.57	39.74	140338
2021-08-26	39.72	39.76	39.54	39.74	199355
2021-08-27	39.74	39.91	39.62	39.82	136615
2021-08-30	40.09	40.24	39.95	40.15	117698
2021-08-31	40.50	40.89	40.50	40.85	156959
2021-09-01	40.27	40.27	40.02	40.19	141184
2021-09-02	40.42	40.42	40.20	40.28	174948
2021-09-03	40.34	40.34	40.22	40.28	70208
2021-09-07	40.25	40.30	40.16	40.18	54196
2021-09-08	40.16	40.21	40.04	40.12	100859
2021-09-09	40.25	40.25	40.03	40.05	98625
2021-09-10	40.16	40.18	39.55	39.55	147556
2021-09-13	40.19	40.19	39.87	39.97	132965
2021-09-14	40.05	40.12	39.91	39.94	148967
2021-09-15	40.00	40.10	39.92	40.10	86243
2021-09-16	40.08	40.13	39.90	39.93	103652
2021-09-17	39.79	39.89	39.53	39.55	230684
2021-09-20	39.26	39.50	39.12	39.39	150781
2021-09-21	39.62	39.65	39.47	39.50	108444
2021-09-22	39.64	39.93	39.64	39.71	110860
2021-09-23	39.84	40.18	39.84	40.04	124837
2021-09-24	40.00	40.18	40.00	40.12	123990
2021-09-27	40.18	40.22	39.98	40.20	82805
2021-09-28	40.16	40.16	39.83	39.83	108398
2021-09-29	39.95	40.13	39.91	40.12	90864
2021-09-30	39.81	39.96	39.25	39.29	238549
2021-10-01	39.54	39.69	39.43	39.57	97500
2021-10-04	39.57	39.63	39.41	39.56	78615
2021-10-05	39.51	39.67	39.44	39.56	85395
2021-10-06	39.51	39.55	39.32	39.55	77854
2021-10-07	39.60	39.74	39.47	39.53	126931
2021-10-08	39.58	39.63	39.44	39.54	88764
2021-10-11	39.65	39.69	39.56	39.62	80378
2021-10-12	39.53	39.82	39.52	39.79	106078
2021-10-13	39.73	39.73	39.55	39.68	113232
2021-10-14	39.49	39.71	39.41	39.69	109338
2021-10-15	39.70	39.93	39.70	39.76	110170
2021-10-18	39.70	39.79	39.60	39.60	77676
2021-10-19	39.78	39.95	39.75	39.83	116960
2021-10-20	39.72	39.81	39.53	39.56	79712
2021-10-21	39.51	39.58	39.39	39.57	118244
2021-10-22	39.78	39.85	39.63	39.64	113848
2021-10-25	39.62	39.64	39.49	39.60	127748
2021-10-26	39.69	39.69	39.54	39.65	130481
2021-10-27	39.61	39.68	39.59	39.60	79901
2021-10-28	39.50	39.59	39.42	39.59	102131
2021-10-29	39.57	39.64	39.41	39.50	107320
2021-11-01	39.95	41.00	39.70	39.85	140217
2021-11-02	39.51	39.75	39.34	39.50	135286
2021-11-03	39.46	39.60	39.36	39.51	130965
2021-11-04	39.59	39.62	39.41	39.53	87298
2021-11-05	39.50	39.53	39.32	39.42	168537
2021-11-08	39.60	39.78	39.57	39.70	136477
2021-11-09	39.80	39.94	39.73	39.83	93898
2021-11-10	39.98	40.41	39.95	40.08	123534
2021-11-11	40.15	40.27	39.96	40.27	138564
2021-11-12	40.40	40.59	40.16	40.49	101657
2021-11-15	40.62	42.21	40.21	40.39	130511
2021-11-16	40.61	41.19	40.61	41.12	125199
2021-11-17	41.20	41.23	40.85	41.12	75570
2021-11-18	41.10	41.16	40.95	41.14	73496
2021-11-19	40.77	40.83	40.66	40.70	60698
2021-11-22	40.58	40.71	40.50	40.50	78479
2021-11-23	40.74	40.93	40.54	40.56	57409
2021-11-24	40.59	40.87	40.58	40.68	50676
2021-11-26	40.39	40.39	40.00	40.00	45460
2021-11-29	40.40	40.62	40.32	40.36	86752
2021-11-30	40.22	40.34	40.06	40.10	169610
2021-12-01	40.56	41.00	40.56	40.56	186640
2021-12-02	40.82	41.27	40.82	40.98	171306
2021-12-03	40.85	41.04	40.57	40.75	81876
2021-12-06	40.85	41.03	40.81	40.87	92081
2021-12-07	40.95	40.95	40.75	40.82	79979
2021-12-08	40.84	41.15	40.84	41.08	123571
2021-12-09	41.15	41.17	40.95	41.03	68176
2021-12-10	40.94	41.29	40.93	41.20	68699
2021-12-13	40.65	40.98	40.48	40.92	99149
2021-12-14	40.93	41.00	40.63	40.78	89670
2021-12-15	40.85	40.99	40.69	40.95	72969
2021-12-16	41.05	41.20	40.99	41.01	69511
2021-12-17	41.18	41.36	41.10	41.13	97959
2021-12-20	41.05	41.38	40.91	41.31	180117
2021-12-21	41.51	41.72	41.43	41.52	106328
2021-12-22	41.56	41.81	41.53	41.80	153482
2021-12-23	41.79	41.91	41.67	41.82	113008
2021-12-27	41.98	42.17	41.93	42.13	56427
2021-12-28	42.06	42.17	42.06	42.09	61766
2021-12-29	42.26	42.28	42.08	42.23	56596
2021-12-30	42.20	42.27	42.11	42.24	60460
2021-12-31	42.18	42.26	42.14	42.21	32146
2022-01-03	42.01	42.01	41.84	41.97	67631
2022-01-04	42.01	42.18	42.01	42.04	75299
2022-01-05	42.10	42.27	41.86	41.86	113536
2022-01-06	41.97	42.04	41.75	41.78	51109
2022-01-07	41.66	41.86	41.64	41.70	69059
2022-01-10	42.02	42.28	41.93	42.19	69401
2022-01-11	42.28	42.33	41.99	42.24	70618
2022-01-12	42.43	42.43	42.31	42.38	47276
2022-01-13	42.56	42.79	42.38	42.61	60920
2022-01-14	42.63	42.80	42.61	42.68	88661
2022-01-18	42.52	42.77	42.39	42.72	93280
2022-01-19	42.56	42.76	42.50	42.56	145303
2022-01-20	42.41	42.56	42.28	42.35	116657
2022-01-21	42.46	43.58	42.30	42.40	132978
2022-01-24	42.38	42.38	41.74	42.18	181375
2022-01-25	42.05	42.34	41.66	42.27	101963
2022-01-26	42.68	43.33	42.41	43.26	157988
2022-01-27	43.18	43.53	43.15	43.52	157741
2022-01-28	43.52	43.52	42.68	43.01	127551
2022-01-31	43.00	43.46	43.00	43.41	96900
2022-02-01	43.48	43.48	43.23	43.39	73515
2022-02-02	43.38	43.46	43.31	43.37	114259
2022-02-03	43.22	43.26	43.07	43.11	88550
2022-02-04	42.99	43.34	42.91	42.96	98222
2022-02-07	42.75	42.91	42.69	42.72	122086
2022-02-08	42.79	43.13	42.68	42.88	175652
2022-02-09	42.96	43.18	42.90	43.11	224383
2022-02-10	43.11	43.18	42.84	42.95	154970
2022-02-11	43.00	43.37	43.00	43.26	158060
2022-02-14	43.36	43.44	43.19	43.36	131794
2022-02-15	43.51	43.55	43.34	43.46	193984
2022-02-16	43.51	43.84	43.51	43.69	242483
2022-02-17	43.63	43.82	43.48	43.77	183590
2022-02-18	43.82	44.08	43.80	44.03	75420
2022-02-22	44.23	44.53	44.21	44.43	99118
2022-02-23	45.00	45.87	44.74	44.97	133949
2022-02-24	44.01	44.51	43.83	44.44	143529
2022-02-25	44.72	44.97	44.72	44.86	80573
2022-02-28	44.70	44.79	44.53	44.61	94415
2022-03-01	44.39	44.57	44.19	44.43	98792
2022-03-02	44.27	44.59	44.24	44.44	115393
2022-03-03	44.06	44.17	43.71	43.92	177485
2022-03-04	43.63	43.81	43.55	43.69	80350
2022-03-07	43.32	43.32	42.88	43.06	121763
2022-03-08	43.31	43.40	42.88	43.06	162973
2022-03-09	43.29	43.67	43.29	43.43	158228
2022-03-10	43.34	43.86	43.20	43.77	184334
2022-03-11	43.55	43.82	43.39	43.47	158358
2022-03-14	43.39	43.70	43.12	43.12	102283
2022-03-15	43.42	43.76	43.37	43.62	175638
2022-03-16	44.07	44.54	44.00	44.49	159297
2022-03-17	44.38	44.70	44.38	44.66	132881
2022-03-18	44.62	44.62	44.29	44.45	152434
2022-03-21	44.52	44.52	44.14	44.28	80941
2022-03-22	44.26	44.36	44.17	44.26	86937
2022-03-23	44.03	44.11	42.65	43.89	98720
2022-03-24	44.11	44.37	44.11	44.20	75047
2022-03-25	44.36	44.78	44.36	44.51	66752
2022-03-28	44.53	44.53	44.34	44.44	75737
2022-03-29	44.43	44.77	44.35	44.68	141682
2022-03-30	44.68	44.71	44.51	44.55	95265
2022-03-31	44.55	44.59	44.45	44.45	96937
2022-04-01	44.55	44.74	44.42	44.70	137353
2022-04-04	44.70	44.81	44.67	44.81	76081
2022-04-05	44.67	44.87	44.41	44.44	135269
2022-04-06	44.36	44.68	44.28	44.50	150285
2022-04-07	44.44	44.48	44.29	44.31	68512
2022-04-08	44.37	44.52	44.28	44.29	79743
2022-04-11	44.38	44.58	44.05	44.08	67542
2022-04-12	44.11	44.25	43.90	43.96	118067
2022-04-13	44.05	44.62	44.05	44.54	172658
2022-04-14	44.54	44.73	44.54	44.57	59677
2022-04-18	44.46	44.69	44.38	44.40	72864
2022-04-19	44.43	44.45	44.19	44.31	84287
2022-04-20	44.65	44.91	44.59	44.66	87893
2022-04-21	44.73	44.85	44.31	44.34	62553
2022-04-22	44.67	44.71	44.32	44.35	67840
2022-04-25	44.35	44.77	44.24	44.73	81074
2022-04-26	44.79	44.79	44.34	44.36	127859
2022-04-27	44.67	44.70	44.24	44.55	207822
2022-04-28	44.42	44.55	44.11	44.40	84097
2022-04-29	44.17	44.32	43.77	43.82	102728
2022-05-02	43.80	43.80	43.52	43.77	189406
2022-05-03	42.60	43.06	42.47	42.63	211077
2022-05-04	41.82	43.01	41.50	42.08	238348
2022-05-05	41.99	42.08	41.78	41.96	153543
2022-05-06	42.31	42.59	42.26	42.52	182073
2022-05-09	42.07	42.11	41.76	41.98	148389
2022-05-10	42.16	42.43	42.13	42.23	148045
2022-05-11	42.30	42.38	42.03	42.03	160352
2022-05-12	41.83	41.97	41.64	41.87	163232
2022-05-13	41.97	42.11	41.81	42.10	112652
2022-05-16	42.02	42.19	41.92	42.02	162666
2022-05-17	42.16	42.21	41.97	42.05	240603
2022-05-18	41.99	42.13	41.61	41.70	162803
2022-05-19	41.77	42.09	41.71	41.79	94098
2022-05-20	41.95	42.15	41.63	41.88	140703
2022-05-23	41.89	42.25	41.89	42.13	85006
2022-05-24	42.11	42.19	41.94	42.11	95951
2022-05-25	42.20	42.54	42.20	42.40	402764
2022-05-26	43.23	43.31	42.98	43.07	157664
2022-05-27	42.94	42.94	42.53	42.71	65984
2022-05-31	43.20	43.26	42.99	43.00	150898
2022-06-01	42.95	43.00	42.60	42.93	145721
2022-06-02	42.97	43.29	42.79	43.27	121820
2022-06-03	43.07	44.16	42.84	42.97	122851
2022-06-06	43.10	43.21	42.86	42.91	73998
2022-06-07	42.73	43.01	42.65	42.97	64889
2022-06-08	42.91	43.09	42.85	42.94	73764
2022-06-09	42.83	42.96	42.57	42.61	80261
2022-06-10	42.48	42.94	42.46	42.61	144032
2022-06-13	42.51	42.60	42.09	42.14	206751
2022-06-14	42.13	42.23	41.79	41.99	171881
2022-06-15	42.12	42.34	41.82	42.16	197664
2022-06-16	41.65	41.90	41.50	41.73	215119
2022-06-17	42.12	42.32	41.72	42.07	626399
2022-06-21	42.40	43.10	42.39	42.89	222754
2022-06-22	42.33	42.81	42.33	42.59	169316
2022-06-23	42.74	43.14	42.71	43.03	150913
2022-06-24	43.43	43.71	43.40	43.71	145004
2022-06-27	43.61	43.61	42.96	43.20	319318
2022-06-28	43.37	43.46	43.11	41.59	89991
2022-06-29	41.70	42.10	41.70	42.03	181526
2022-06-30	41.13	41.31	40.92	41.25	221608
2022-07-01	41.36	41.93	41.36	41.88	105063
2022-07-05	42.12	42.39	41.90	42.36	170241
2022-07-06	42.59	43.08	42.55	43.07	174098
2022-07-07	42.78	42.85	42.52	42.59	124407
2022-07-08	42.22	42.22	41.88	42.13	157096
2022-07-11	41.79	42.12	41.71	41.96	136247
2022-07-12	41.72	41.95	41.51	41.58	176434
2022-07-13	41.50	41.67	41.42	41.48	138375
2022-07-14	41.00	41.09	40.89	41.05	182330
2022-07-15	41.23	41.25	41.11	41.15	92307
2022-07-18	41.42	41.42	40.77	40.81	164152
2022-07-19	40.79	40.88	40.67	40.80	143986
2022-07-20	40.36	40.37	40.06	40.07	166440
2022-07-21	39.92	39.92	39.66	39.82	152050
2022-07-22	39.64	39.71	39.28	39.53	174210
2022-07-25	39.85	39.96	39.72	39.84	175282
2022-07-26	39.81	39.86	39.58	39.63	147520
2022-07-27	40.17	40.44	40.08	40.35	181172
2022-07-28	40.36	40.48	40.27	40.29	165844
2022-07-29	40.12	40.38	40.08	40.17	99226
2022-08-01	40.00	40.50	40.00	40.33	290731
2022-08-02	40.46	40.62	40.19	40.24	239875
2022-08-03	40.19	40.33	40.03	40.29	178503
2022-08-04	40.20	40.26	40.07	40.20	95543
2022-08-05	40.28	40.54	40.21	40.51	151297
2022-08-08	40.61	41.26	40.45	40.67	180725
2022-08-09	40.72	40.94	40.71	40.90	176533
2022-08-10	40.97	41.42	40.97	41.32	222446
2022-08-11	41.67	41.69	41.48	41.52	116694
2022-08-12	41.45	41.56	41.40	41.48	64007
2022-08-15	41.40	41.49	41.30	41.41	93219
2022-08-16	41.06	41.37	41.02	41.25	119526
2022-08-17	41.09	41.09	40.87	40.95	102880
2022-08-18	40.91	40.93	40.73	40.79	131641
2022-08-19	40.37	40.46	40.25	40.46	71995
2022-08-22	40.44	40.71	40.36	40.67	162119
2022-08-23	40.72	40.72	40.51	40.70	150510
2022-08-24	40.29	40.54	40.28	40.48	104522
2022-08-25	40.51	40.57	40.30	40.57	87831
2022-08-26	40.42	40.46	40.28	40.36	140714
2022-08-29	40.47	40.67	40.41	40.47	154438
2022-08-30	40.36	40.38	40.10	40.11	133359
2022-08-31	39.98	40.09	39.72	39.72	132651
2022-09-01	39.69	39.70	39.45	39.52	142038
2022-09-02	39.62	39.68	39.27	39.33	147161
2022-09-06	39.34	39.34	39.07	39.21	149049
2022-09-07	39.06	39.08	38.80	38.82	148045
2022-09-08	38.82	38.87	38.68	38.80	211293
2022-09-09	38.82	39.03	38.82	38.94	138897
2022-09-12	39.18	39.45	39.14	39.21	120998
2022-09-13	39.04	39.04	38.33	38.34	196746
2022-09-14	38.32	38.32	38.11	38.12	151374
2022-09-15	37.90	37.95	37.66	37.67	182925
2022-09-16	37.43	37.61	37.38	37.55	846019
2022-09-19	37.40	37.84	37.40	37.66	255211
2022-09-20	37.48	37.50	37.17	37.30	217874
2022-09-21	37.12	37.31	37.01	37.03	136019
2022-09-22	36.80	36.87	36.64	36.79	201412
2022-09-23	36.11	36.28	35.95	36.05	202550
2022-09-26	36.54	36.54	36.19	36.39	365346
2022-09-27	36.49	36.56	36.18	36.25	272061
2022-09-28	36.45	36.61	36.34	36.48	195920
2022-09-29	36.29	36.30	35.74	35.87	266543
2022-09-30	35.74	35.79	35.52	35.53	230519
2022-10-03	35.14	35.74	35.09	35.51	460942
2022-10-04	35.56	35.85	35.35	35.49	331168
2022-10-05	35.14	35.18	34.92	35.08	257987
2022-10-06	34.81	34.82	34.42	34.49	313340
2022-10-07	34.48	34.51	34.22	34.23	260713
2022-10-10	34.26	34.27	33.95	34.18	315607
2022-10-11	34.03	34.30	33.73	33.84	255633
2022-10-12	34.20	34.31	34.06	34.06	265824
2022-10-13	33.85	34.49	33.74	34.34	323661
2022-10-14	34.11	34.20	33.59	33.66	280356
2022-10-17	33.99	34.43	33.99	34.17	237487
2022-10-18	34.03	34.05	33.75	34.00	344724
2022-10-19	33.38	33.69	33.36	33.60	343190
2022-10-20	33.51	33.64	33.25	33.38	223298
2022-10-21	33.47	33.56	33.36	33.47	250901
2022-10-24	33.09	33.16	32.90	33.05	349195
2022-10-25	33.57	33.92	33.52	33.67	535521
2022-10-26	33.52	33.77	33.52	33.74	191657
2022-10-27	33.96	34.10	33.90	34.00	256099
2022-10-28	33.93	34.12	33.91	34.05	164228
2022-10-31	34.13	34.42	34.11	34.41	307086
2022-11-01	34.10	34.11	33.21	33.30	387517
2022-11-02	33.41	34.04	33.41	33.58	291383
2022-11-03	33.54	33.54	33.20	33.28	236770
2022-11-04	33.54	33.62	33.31	33.59	160763
2022-11-07	33.41	33.61	33.32	33.41	236817
2022-11-08	33.67	33.87	33.61	33.62	225575
2022-11-09	33.81	33.97	33.73	33.73	285179
2022-11-10	34.29	34.61	34.25	34.45	167551
2022-11-11	34.93	34.97	34.66	34.93	245693
2022-11-14	34.93	35.07	34.89	34.98	262647
2022-11-15	35.03	35.08	34.42	34.71	315719
2022-11-16	34.58	34.72	34.56	34.63	171749
2022-11-17	34.28	34.59	34.28	34.56	137044
2022-11-18	34.82	34.87	34.65	34.71	123183
2022-11-21	34.57	34.73	34.56	34.56	132845
2022-11-22	34.51	34.58	34.41	34.56	308469
2022-11-23	34.63	35.07	34.61	35.05	315907
2022-11-25	35.85	36.02	35.82	35.87	169730
2022-11-28	35.54	35.54	35.22	35.31	283192
2022-11-29	35.84	35.92	35.63	35.72	287491
2022-11-30	36.32	36.52	34.73	36.52	307008
2022-12-01	36.23	36.38	36.10	36.20	144327
2022-12-02	36.20	36.44	36.13	36.41	166584
2022-12-05	36.52	36.75	36.39	36.57	205461
2022-12-06	36.55	36.55	36.21	36.50	157265
2022-12-07	36.63	36.65	36.41	36.47	201194
2022-12-08	36.17	36.22	36.02	36.22	182690
2022-12-09	36.39	36.56	36.37	36.40	132436
2022-12-12	36.53	36.53	36.07	36.34	183561
2022-12-13	36.51	36.52	36.28	36.42	189756
2022-12-14	36.49	36.49	36.14	36.31	173180
2022-12-15	36.01	36.26	35.98	36.12	242536
2022-12-16	35.90	36.02	35.82	35.87	193739
2022-12-19	36.09	36.22	35.89	35.99	135438
2022-12-20	35.97	36.12	35.97	36.11	202791
2022-12-21	36.12	36.34	36.12	36.25	155047
2022-12-22	36.40	36.52	36.28	36.52	131216
2022-12-23	36.52	36.60	36.40	36.57	77501
2022-12-27	36.64	36.84	36.56	36.81	84885
2022-12-28	36.96	37.01	36.51	36.53	124481
2022-12-29	36.59	36.86	36.54	36.74	102935
2022-12-30	36.78	36.80	36.56	36.59	85587
2023-01-03	36.74	37.34	36.68	37.28	245912
2023-01-04	37.43	37.45	36.97	37.09	218950
2023-01-05	37.04	37.12	36.90	37.05	144189
2023-01-06	37.22	37.65	37.21	37.57	163505
2023-01-09	37.82	37.87	37.65	37.67	86565
2023-01-10	37.66	37.74	37.47	37.54	128700
2023-01-11	37.24	37.45	37.17	37.45	208696
2023-01-12	37.18	37.48	37.10	37.44	196651
2023-01-13	37.31	37.71	36.20	37.68	260813
2023-01-17	37.70	37.94	37.59	37.87	90236
2023-01-18	37.85	37.92	37.70	37.84	99310
2023-01-19	37.84	38.11	37.81	38.08	84247
2023-01-20	38.04	38.23	37.98	38.16	139438
2023-01-23	38.24	38.45	38.12	38.39	85886
2023-01-24	38.37	38.54	38.21	38.50	75010
2023-01-25	38.45	38.46	38.28	38.42	98313
2023-01-26	38.55	38.61	38.36	38.39	74877
2023-01-27	38.40	38.41	38.20	38.20	81305
2023-01-30	37.97	38.41	37.97	38.21	111169
2023-01-31	37.76	37.76	36.95	37.05	183029
2023-02-01	37.50	37.61	37.12	37.59	161359
2023-02-02	37.77	37.98	37.71	37.81	107677
2023-02-03	37.86	37.86	37.46	37.55	114900
2023-02-06	37.55	37.55	37.05	37.12	140583
2023-02-07	37.17	37.33	37.02	37.12	173459
2023-02-08	37.35	37.46	37.16	37.26	174678
2023-02-09	37.35	37.38	37.00	37.06	139606
2023-02-10	37.25	37.27	37.09	37.10	121774
2023-02-13	37.35	37.64	37.31	37.51	143714
2023-02-14	37.54	37.64	37.34	37.37	111974
2023-02-15	37.13	37.21	36.96	37.12	115319
2023-02-16	37.16	37.49	37.16	37.33	80293
2023-02-17	37.12	37.49	37.12	37.49	64712
2023-02-21	37.35	37.42	37.29	37.33	78296
2023-02-22	37.53	37.79	37.51	37.62	106310
2023-02-23	37.89	37.99	37.83	37.99	116690
2023-02-24	37.74	37.78	37.57	37.73	147151
2023-02-27	37.74	37.81	37.58	37.60	81688
2023-02-28	37.51	37.64	37.41	37.41	144773
2023-03-01	37.45	37.74	37.45	37.74	142207
2023-03-02	37.77	37.99	37.77	37.89	138742
2023-03-03	38.17	38.44	38.11	38.43	139828
2023-03-06	38.49	38.58	38.35	38.39	89398
2023-03-07	38.46	38.54	38.30	38.44	105070
2023-03-08	38.48	38.63	38.44	38.56	122998
2023-03-09	38.44	38.57	38.28	38.31	92524
2023-03-10	38.23	38.39	38.14	38.26	100812
2023-03-13	38.59	39.02	38.59	38.80	145357
2023-03-14	38.63	38.89	38.43	38.88	137651
2023-03-15	38.63	38.64	38.32	38.36	266990
2023-03-16	38.58	38.87	38.58	38.69	176906
2023-03-17	38.53	38.70	38.40	38.40	354904
2023-03-20	38.67	38.90	38.64	38.85	160709
2023-03-21	38.82	38.83	38.47	38.65	146589
2023-03-22	38.74	39.24	38.74	38.97	174136
2023-03-23	39.22	39.46	39.20	39.29	105760
2023-03-24	39.20	39.57	39.11	39.49	115862
2023-03-27	39.35	39.44	39.29	39.35	71621
2023-03-28	39.25	39.63	39.22	39.50	103150
2023-03-29	39.44	39.60	39.31	39.41	144839
2023-03-30	39.44	39.46	39.19	39.21	74887
2023-03-31	39.14	39.16	39.04	39.10	91699
2023-04-03	39.07	39.40	39.05	39.36	96907
2023-04-04	39.31	39.69	39.19	39.69	90719
2023-04-05	39.73	39.76	39.38	39.47	262235
2023-04-06	39.52	39.62	39.41	39.49	134324
2023-04-10	40.23	40.23	39.77	40.14	101961
2023-04-11	40.39	40.42	40.09	40.13	103098
2023-04-12	40.30	40.50	40.22	40.42	102578
2023-04-13	40.57	40.98	40.56	40.95	113005
2023-04-14	40.98	40.98	40.54	40.73	82762
2023-04-17	40.89	40.94	40.80	40.83	72356
2023-04-18	41.02	41.10	40.95	41.07	67686
2023-04-19	40.63	40.92	40.59	40.91	88459
2023-04-20	41.03	41.05	40.89	40.98	72186
2023-04-21	41.31	41.35	41.12	41.26	93135
2023-04-24	41.29	41.29	40.92	40.99	72050
2023-04-25	40.97	41.07	40.89	41.02	106166
2023-04-26	41.23	41.43	41.21	41.39	80226
2023-04-27	41.25	41.53	41.25	41.47	96410
2023-04-28	41.51	41.52	41.21	41.22	90124
2023-05-01	41.19	41.26	41.02	41.10	55791
2023-05-02	40.82	40.82	40.62	40.67	76553
2023-05-03	40.82	40.94	40.75	40.76	70477
2023-05-04	41.01	41.30	40.95	41.28	89468
2023-05-05	41.34	41.58	41.27	41.51	83751
2023-05-08	41.43	41.43	41.11	41.18	104617
2023-05-09	41.28	41.53	41.25	41.36	73312
2023-05-10	41.27	41.27	40.90	41.19	70028
2023-05-11	41.04	41.04	40.85	40.92	63327
2023-05-12	40.65	40.65	40.42	40.45	50406
2023-05-15	40.67	40.70	40.49	40.64	64955
2023-05-16	40.75	40.81	40.63	40.73	79269
2023-05-17	40.93	41.07	40.87	40.99	103161
2023-05-18	40.90	40.96	40.80	40.90	86108
2023-05-19	41.28	41.36	41.16	41.24	100018
2023-05-22	40.94	40.94	40.60	40.61	63022
2023-05-23	40.78	40.99	40.76	40.82	94850
2023-05-24	40.81	40.81	40.62	40.64	57305
2023-05-25	41.10	41.25	41.06	41.08	103848
2023-05-26	40.94	40.99	40.75	40.78	81653
2023-05-30	40.69	40.73	40.59	40.70	119789
2023-05-31	40.69	40.93	40.68	40.92	83798
2023-06-01	40.78	40.88	40.70	40.78	80816
2023-06-02	40.88	40.95	40.46	40.49	154050
2023-06-05	40.43	40.96	40.68	40.49	55713
2023-06-06	40.67	40.81	40.63	40.68	63384
2023-06-07	40.60	40.73	40.55	40.59	43489
2023-06-08	40.38	40.73	40.38	40.63	47848
2023-06-09	40.71	40.82	40.70	40.74	31422
2023-06-12	40.60	40.60	40.41	40.53	44385
2023-06-13	40.69	40.83	40.63	40.79	62238
2023-06-14	40.66	40.94	40.66	40.93	41200
2023-06-15	40.98	41.11	40.75	41.00	72271
2023-06-16	40.96	41.01	40.78	40.88	138485
2023-06-20	40.71	40.71	40.57	40.59	41937
2023-06-21	40.66	40.66	40.46	40.54	58992
2023-06-22	40.49	40.52	40.38	40.42	48416
2023-06-23	40.37	40.37	40.19	40.22	71087
2023-06-26	40.00	40.05	39.86	39.90	69418
2023-06-27	39.49	39.81	39.38	38.21	117722
2023-06-28	38.19	38.19	37.79	38.07	197746
2023-06-29	38.12	38.12	37.80	37.85	83622
2023-06-30	37.54	37.57	37.21	37.29	155233
2023-07-03	36.99	37.11	36.86	37.01	67863
2023-07-05	37.04	37.25	36.98	37.03	165352
2023-07-06	36.86	36.86	36.33	36.51	190551
2023-07-07	36.57	36.57	36.33	36.38	214373
2023-07-10	36.38	36.38	36.00	36.16	110918
2023-07-11	36.32	36.55	36.20	36.53	181140
2023-07-12	36.68	36.86	36.68	36.85	74568
2023-07-13	36.86	37.05	36.84	37.05	77062
2023-07-14	37.43	37.52	37.40	37.41	67588
2023-07-17	37.33	37.33	37.12	37.16	87900
2023-07-18	36.95	36.98	36.69	36.80	114528
2023-07-19	36.90	37.02	36.80	36.97	89863
2023-07-20	36.97	37.09	36.70	36.71	111932
2023-07-21	36.76	36.84	36.65	36.81	94739
2023-07-24	36.74	36.92	36.70	36.79	115516
2023-07-25	36.91	37.01	36.83	36.93	68865
2023-07-26	37.06	37.19	37.00	37.18	68915
2023-07-27	36.97	37.19	36.97	37.05	113256
2023-07-28	37.12	37.12	37.00	37.10	68986
2023-07-31	37.00	37.00	36.58	36.70	77696
2023-08-01	36.68	36.70	36.60	36.62	55089
2023-08-02	36.55	36.57	36.34	36.54	95397
2023-08-03	36.58	36.58	36.34	36.52	94585
2023-08-04	36.61	36.70	36.50	36.52	78111
2023-08-07	36.46	36.64	36.36	36.64	139333
2023-08-08	36.46	36.85	36.43	36.82	154501
2023-08-09	36.89	37.02	36.77	36.89	102971
2023-08-10	37.10	37.26	36.99	37.06	139111
2023-08-11	37.00	37.12	36.98	37.12	108364
2023-08-14	36.78	36.78	36.61	36.74	126762
2023-08-15	36.69	36.72	36.61	36.66	109902
2023-08-16	36.89	36.91	36.72	36.82	193035
2023-08-17	36.61	36.75	36.49	36.64	134808
2023-08-18	36.80	36.94	36.72	36.83	109409
2023-08-21	36.61	36.67	36.51	36.65	76207
2023-08-22	36.57	36.61	36.52	36.61	90872
2023-08-23	36.68	36.75	36.58	36.70	110839
2023-08-24	36.91	37.03	36.87	36.90	89916
2023-08-25	36.74	36.76	36.50	36.59	139321
2023-08-28	36.59	36.77	36.59	36.74	62602
2023-08-29	36.79	37.03	36.79	37.01	57758
2023-08-30	37.01	37.05	36.81	36.82	103063
2023-08-31	36.67	36.67	36.43	36.43	128148
2023-09-01	36.51	36.56	36.20	36.23	77765
2023-09-05	36.17	36.75	36.17	36.60	198340
2023-09-06	36.60	36.60	36.24	36.25	97240
2023-09-07	36.21	36.35	36.08	36.18	129019
2023-09-08	36.27	36.28	36.00	36.05	128085
2023-09-11	36.25	36.41	36.14	36.33	139765
2023-09-12	36.26	36.34	36.20	36.31	97111
2023-09-13	36.31	36.61	36.30	36.56	116186
2023-09-14	36.55	36.62	36.45	36.45	104766
2023-09-15	36.53	36.66	36.36	36.42	343984
2023-09-18	36.45	36.74	36.38	36.70	91740
2023-09-19	36.62	36.69	36.52	36.59	123367
2023-09-20	36.67	36.80	36.63	36.69	219734
2023-09-21	36.48	36.48	36.07	36.07	152100
2023-09-22	36.31	36.54	36.28	36.46	148518
2023-09-25	36.46	36.46	36.08	36.26	84333
2023-09-26	36.06	36.06	35.80	35.80	117914
2023-09-27	36.02	36.02	35.80	35.94	140819
2023-09-28	35.93	36.13	35.85	36.03	101634
2023-09-29	36.13	36.16	35.87	35.94	111915
2023-10-02	36.01	36.01	35.77	35.88	113165
2023-10-03	35.72	35.80	35.63	35.70	142244
2023-10-04	35.70	35.87	35.51	35.83	116775
2023-10-05	35.92	36.04	35.56	35.99	134617
2023-10-06	35.97	36.17	35.87	36.17	159213
2023-10-09	35.95	36.45	35.95	36.42	115968
2023-10-10	36.50	36.51	36.37	36.43	112920
2023-10-11	36.56	36.79	36.36	36.63	115183
2023-10-12	36.44	36.49	36.09	36.21	150151
2023-10-13	36.16	36.17	35.87	35.89	110923
2023-10-16	36.12	36.44	35.95	36.36	125231
2023-10-17	36.15	36.26	36.09	36.21	124160
2023-10-18	36.00	36.11	35.84	35.85	97859
2023-10-19	35.79	35.94	35.70	35.78	128540
2023-10-20	35.65	35.92	35.65	35.71	113671
2023-10-23	35.65	35.69	35.50	35.53	109873
2023-10-24	35.68	35.96	35.68	35.89	146359
2023-10-25	35.86	35.86	35.70	35.71	127960
2023-10-26	35.62	35.64	35.50	35.58	78562
2023-10-27	35.70	35.77	35.45	35.50	115405
2023-10-30	35.59	35.94	35.59	35.89	123310
2023-10-31	35.82	35.87	35.63	35.63	169141
2023-11-01	35.99	36.11	35.83	35.84	333870
2023-11-02	36.43	36.55	35.86	36.29	245418
2023-11-03	36.32	36.51	36.26	36.50	205310
2023-11-06	36.43	36.64	36.36	36.52	138430
2023-11-07	36.44	36.51	36.34	36.37	119405
2023-11-08	36.46	36.51	36.13	36.22	118289
2023-11-09	36.12	36.45	36.04	36.26	87665
2023-11-10	36.04	36.24	35.85	35.90	100476
2023-11-13	35.86	36.00	35.72	35.92	99775
2023-11-14	36.05	36.25	36.05	36.22	107601
2023-11-15	36.70	36.71	36.58	36.62	106906
2023-11-16	36.42	36.75	36.42	36.73	96746
2023-11-17	36.75	36.84	36.68	36.75	98403
2023-11-20	37.02	37.17	36.97	37.11	96341
2023-11-21	37.22	37.45	37.22	37.40	130950
2023-11-22	37.34	37.34	37.18	37.25	102916
2023-11-24	37.31	37.55	37.31	37.55	58206
2023-11-27	37.81	37.99	37.79	37.97	84357
2023-11-28	37.99	38.03	37.84	37.94	116516
2023-11-29	38.10	38.24	38.09	38.09	127367
2023-11-30	38.04	38.04	37.88	37.94	150582
2023-12-01	37.93	38.11	37.86	38.07	100274
2023-12-04	38.11	38.30	38.10	38.25	88078
2023-12-05	38.31	38.53	38.21	38.53	101658
2023-12-06	38.73	38.73	38.30	38.33	180571
2023-12-07	38.26	38.30	38.09	38.20	111032
2023-12-08	38.03	38.14	38.00	38.03	91772
2023-12-11	37.93	37.93	37.60	37.60	201493
2023-12-12	37.74	37.76	37.59	37.65	162674
2023-12-13	37.65	38.08	37.55	38.00	116317
2023-12-14	37.89	38.08	37.86	37.88	106647
2023-12-15	37.67	37.67	37.40	37.51	295008
2023-12-18	37.60	37.60	37.44	37.55	81891
2023-12-19	37.62	37.78	37.60	37.69	98749
2023-12-20	37.65	37.76	37.51	37.51	88925
2023-12-21	37.65	37.74	37.58	37.73	81124
2023-12-22	37.77	37.97	37.77	37.90	63981
2023-12-26	38.15	38.36	38.14	38.28	78660
2023-12-27	38.25	38.43	38.25	38.35	78192
2023-12-28	38.70	38.84	38.70	38.84	91481
2023-12-29	38.82	39.10	38.82	39.07	110635
2024-01-02	38.90	39.02	38.83	38.89	78921
2024-01-03	38.66	38.66	38.12	38.18	188197
2024-01-04	38.00	38.18	38.00	38.10	86153
2024-01-05	38.22	38.38	38.16	38.17	119926
2024-01-08	38.44	38.65	38.43	38.58	134858
2024-01-09	38.39	38.48	38.33	38.33	69731
2024-01-10	38.26	39.07	38.26	38.61	84421
2024-01-11	38.43	38.65	38.43	38.50	73639
2024-01-12	38.41	38.70	38.40	38.65	89718
2024-01-16	37.80	37.99	37.70	37.76	112961
2024-01-17	37.41	37.63	37.41	37.51	112447
2024-01-18	37.68	37.83	37.59	37.81	104099
2024-01-19	37.90	37.99	37.79	37.91	64056
2024-01-22	37.74	37.93	37.74	37.81	72039
2024-01-23	37.91	38.16	37.91	38.16	137262
2024-01-24	38.30	38.34	38.13	38.18	149970
2024-01-25	38.15	38.31	38.09	38.20	74410
2024-01-26	38.33	38.94	38.24	38.58	67413
2024-01-29	38.72	38.72	38.26	38.37	61782
2024-01-30	36.37	37.95	36.37	37.86	190719
2024-01-31	37.76	37.99	37.58	37.58	119423
2024-02-01	37.89	38.18	37.89	38.17	130187
2024-02-02	38.16	38.24	38.04	38.18	69349
2024-02-05	38.31	38.68	38.09	38.62	150839
2024-02-06	38.70	38.71	38.42	38.60	50710
2024-02-07	38.62	38.83	38.60	38.83	69011
2024-02-08	38.75	38.75	38.50	38.63	40003
2024-02-09	38.58	38.83	38.47	38.79	67498
2024-02-12	38.79	39.04	38.79	38.95	47129
2024-02-13	38.69	38.69	38.34	38.38	41587
2024-02-14	38.43	38.78	38.43	38.78	56175
2024-02-15	38.75	39.06	38.73	38.84	60478
2024-02-16	38.71	38.81	38.60	38.72	71812
2024-02-20	38.64	38.96	38.64	38.87	61239
2024-02-21	38.89	38.94	38.79	38.90	72919
2024-02-22	38.82	38.82	38.61	38.65	55652
2024-02-23	38.61	38.61	38.48	38.50	46806
2024-02-26	38.37	38.60	38.24	38.24	120114
2024-02-27	38.24	38.24	37.87	37.87	85168
2024-02-28	37.88	37.93	37.74	37.91	104533
2024-02-29	38.02	38.08	37.73	37.79	120944
2024-03-01	37.89	38.49	37.89	38.48	149358
2024-03-04	38.48	38.48	38.22	38.26	48652
2024-03-05	38.12	38.25	38.05	38.08	70407
2024-03-06	38.24	38.41	38.24	38.25	68882
2024-03-07	38.32	38.48	38.29	38.44	50099
2024-03-08	38.36	38.36	38.13	38.24	79310
2024-03-11	38.34	38.52	38.34	38.50	57612
2024-03-12	38.46	38.77	38.43	38.59	77011
2024-03-13	38.46	38.52	38.30	38.40	63425
2024-03-14	38.43	38.57	38.37	38.44	54080
2024-03-15	38.55	38.56	38.37	38.45	76566
2024-03-18	38.51	38.68	38.44	38.51	69920
2024-03-19	38.46	38.63	38.45	38.55	66188
2024-03-20	38.48	38.56	38.35	38.52	86200
2024-03-21	38.56	38.67	38.36	38.39	86391
2024-03-22	38.51	38.57	38.18	38.19	102238
2024-03-25	38.73	38.86	38.55	38.56	77484
2024-03-26	38.90	39.30	38.90	39.16	106029
2024-03-27	39.33	39.51	39.21	39.33	66801
2024-03-28	39.17	39.23	38.98	39.14	92738
2024-04-01	39.29	39.42	39.23	39.35	67092
2024-04-02	39.37	39.59	39.31	39.57	59838
2024-04-03	39.14	39.20	38.94	39.15	62762
2024-04-04	39.27	39.43	39.00	39.00	51680
2024-04-05	38.90	38.96	38.77	38.96	67788
2024-04-08	39.11	39.39	39.11	39.27	47081
2024-04-09	39.14	39.33	39.10	39.25	65442
2024-04-10	38.93	38.97	38.65	38.89	83105
2024-04-11	39.08	39.20	39.00	39.01	57587
2024-04-12	38.73	38.77	38.50	38.50	55770
2024-04-15	38.80	38.80	38.50	38.63	67855
2024-04-16	38.24	38.29	38.10	38.17	51964
2024-04-17	38.16	38.16	37.83	38.00	86961
2024-04-18	38.21	38.22	38.05	38.16	60620
2024-04-19	37.97	38.19	37.80	37.85	86480
2024-04-22	38.11	38.60	38.11	38.54	100971
2024-04-23	38.55	38.65	38.47	38.59	59162
2024-04-24	38.55	38.55	38.10	38.24	102191
2024-04-25	37.96	37.97	37.82	37.87	55384
2024-04-26	38.08	38.15	37.85	37.88	67603
2024-04-29	38.08	38.47	38.04	38.22	95477
2024-04-30	37.99	38.05	37.66	37.71	67065
2024-05-01	37.78	38.22	37.70	38.00	66925
2024-05-02	38.16	38.25	37.69	37.74	51260
2024-05-03	38.01	38.37	38.01	38.28	79725
2024-05-06	38.33	38.44	38.04	38.20	54762
2024-05-07	38.41	38.61	38.41	38.57	72771
2024-05-08	38.58	38.88	38.58	38.81	59662
2024-05-09	38.72	38.85	38.57	38.83	29234
2024-05-10	38.75	38.75	38.16	38.42	71303
2024-05-13	38.72	38.90	38.67	38.67	49853
2024-05-14	38.75	38.75	38.53	38.62	40765
2024-05-15	38.75	39.03	38.75	38.97	28838
2024-05-16	38.89	39.12	38.89	39.06	41686
2024-05-17	39.13	39.21	39.05	39.16	36781
2024-05-20	39.18	39.35	39.16	39.25	30661
2024-05-21	39.26	39.26	38.84	38.88	59524
2024-05-22	38.94	39.20	38.93	39.16	26096
2024-05-23	39.24	39.50	39.15	39.28	47514
2024-05-24	39.20	39.47	39.20	39.33	41917
2024-05-28	39.19	39.34	39.10	39.33	74574
2024-05-29	38.76	38.76	38.52	38.57	35154
2024-05-30	38.89	39.10	38.89	39.02	40280
2024-05-31	39.32	39.68	39.07	39.61	72567
2024-06-03	39.65	39.65	39.18	39.24	48223
2024-06-04	39.22	39.51	39.20	39.49	55913
2024-06-05	39.61	39.78	39.46	39.78	42699
2024-06-06	39.65	39.67	39.45	39.45	40304
2024-06-07	39.39	39.39	38.92	38.92	29279
2024-06-10	38.82	39.26	38.76	39.25	41476
2024-06-11	39.14	39.49	39.08	39.40	35152
2024-06-12	39.50	39.76	39.38	39.59	49302
2024-06-13	39.42	39.48	39.25	39.40	34157
2024-06-14	39.33	39.62	39.33	39.60	59995
2024-06-17	39.51	39.68	39.39	39.62	45163
2024-06-18	39.51	39.77	39.51	39.69	43958
2024-06-20	39.32	39.57	39.24	39.47	68961
2024-06-21	39.02	39.03	38.48	38.48	175435
2024-06-24	38.50	38.93	38.50	38.85	139390
2024-06-25	38.85	38.85	38.43	38.54	62803
2024-06-26	38.44	38.53	38.12	38.15	179845
2024-06-27	38.22	38.54	38.22	38.35	63148
2024-06-28	38.49	38.68	38.49	38.61	45272
2024-07-01	38.77	38.79	38.56	38.78	49007
2024-07-02	38.51	38.65	38.41	37.07	58101
2024-07-03	37.33	37.64	37.17	37.35	71694
2024-07-05	36.92	37.06	36.52	36.56	116391
2024-07-08	36.63	36.73	36.27	36.31	118435
2024-07-09	36.31	36.35	36.04	36.12	126515
2024-07-10	36.41	36.44	35.92	36.18	79930
2024-07-11	36.24	36.49	36.11	36.30	74704
2024-07-12	36.47	36.89	36.25	36.51	91884
2024-07-15	36.50	36.59	36.34	36.40	67077
2024-07-16	36.39	36.53	36.33	36.49	107150
2024-07-17	36.54	36.66	36.33	36.46	85181
2024-07-18	36.61	36.76	36.40	36.57	113810
2024-07-19	36.64	36.64	36.33	36.40	85654
2024-07-22	36.52	36.63	36.29	36.59	93025
2024-07-23	36.82	36.82	36.57	36.63	111461
2024-07-24	36.72	36.72	36.58	36.65	115140
2024-07-25	36.68	37.10	36.53	36.74	187554
2024-07-26	37.12	37.21	36.88	37.12	145355
2024-07-29	36.83	36.93	36.40	36.80	122166
2024-07-30	36.92	36.92	36.50	36.62	113849
2024-07-31	36.92	37.32	36.92	37.15	105278
2024-08-01	36.86	37.21	36.60	36.66	127500
2024-08-02	37.03	37.47	36.91	37.47	150347
2024-08-05	36.92	37.46	36.92	37.05	189601
2024-08-06	36.96	37.88	36.80	37.66	163342
2024-08-07	37.37	37.75	36.86	36.91	221355
2024-08-08	37.17	37.70	37.17	37.50	132437
2024-08-09	37.32	37.77	37.32	37.74	113313
2024-08-12	37.70	37.81	37.55	37.71	83736
2024-08-13	37.87	37.88	37.57	37.68	84701
2024-08-14	37.83	37.92	37.76	37.82	88354
2024-08-15	37.79	38.07	37.79	37.88	71647
2024-08-16	38.06	38.32	38.03	38.12	82888
2024-08-19	38.30	38.67	38.30	38.64	45601
2024-08-20	38.67	38.67	38.41	38.42	64078
2024-08-21	38.57	38.62	38.44	38.56	72472
2024-08-22	38.51	38.63	38.27	38.31	61776
2024-08-23	38.67	39.03	38.67	38.94	54549
2024-08-26	39.01	39.09	38.81	38.81	50892
2024-08-27	38.81	38.89	38.75	38.75	34290
2024-08-28	38.65	38.93	38.65	38.83	98804
2024-08-29	38.94	38.97	38.69	38.69	55382
2024-08-30	38.75	38.75	38.46	38.65	116726
2024-09-03	38.43	38.76	38.25	38.67	117819
2024-09-04	38.26	38.62	38.09	38.60	169093
2024-09-05	38.80	38.92	38.74	38.80	100901
2024-09-06	38.95	39.02	38.69	38.74	133578
2024-09-09	38.70	38.86	38.69	38.75	78208
2024-09-10	38.73	38.93	38.69	38.85	51114
2024-09-11	38.76	38.89	38.51	38.85	156208
2024-09-12	38.82	39.03	38.79	39.01	55856
2024-09-13	39.15	39.42	39.15	39.38	97757
2024-09-16	39.42	39.42	39.19	39.35	57326
2024-09-17	39.28	39.34	39.09	39.09	55531
2024-09-18	39.28	39.38	39.05	39.07	103568
2024-09-19	39.22	39.38	39.13	39.19	84511
2024-09-20	39.28	39.38	39.22	39.33	92400
2024-09-23	39.39	39.65	39.38	39.65	58532
2024-09-24	39.70	40.08	39.66	40.06	60356
2024-09-25	40.05	40.10	39.89	40.03	73295
2024-09-26	40.15	40.62	40.15	40.59	77842
2024-09-27	40.40	40.53	40.23	40.23	93536
2024-09-30	39.86	39.97	39.52	39.67	48254
2024-10-01	39.63	39.63	39.29	39.30	73740
2024-10-02	39.34	39.34	39.06	39.17	81655
2024-10-03	38.99	38.99	38.69	38.69	68582
2024-10-04	38.72	39.01	38.66	38.84	103768
2024-10-07	38.73	38.73	38.40	38.40	52389
2024-10-08	38.22	38.24	38.06	38.14	49212
2024-10-09	38.00	38.12	37.91	37.99	61012
2024-10-10	38.00	38.00	37.58	37.70	102561
2024-10-11	37.90	37.94	37.48	37.62	190897
2024-10-14	37.67	37.97	37.67	37.95	134233
2024-10-15	38.11	38.34	38.09	38.27	133493
2024-10-16	38.21	38.21	37.88	37.95	80535
2024-10-17	37.95	38.17	37.95	38.11	106573
2024-10-18	38.35	38.58	38.31	38.50	107792
2024-10-21	38.29	38.29	37.93	38.02	49066
2024-10-22	38.14	38.34	37.96	38.26	61217
2024-10-23	37.82	37.99	37.82	37.87	81356
2024-10-24	37.91	37.91	37.67	37.73	69859
2024-10-25	37.74	37.87	37.73	37.79	122549
2024-10-28	37.97	37.97	37.83	37.90	83862
2024-10-29	37.81	37.93	37.79	37.91	130069
2024-10-30	37.88	37.99	37.81	37.82	83412
2024-10-31	37.83	37.83	37.43	37.69	112399
2024-11-01	37.93	37.99	37.75	37.87	125130
2024-11-04	37.92	38.20	37.92	38.10	86838
2024-11-05	38.33	38.57	38.33	38.51	132043
2024-11-06	38.11	38.27	37.22	37.24	89821
2024-11-07	37.92	38.21	37.90	38.11	116574
2024-11-08	37.93	38.29	37.79	37.89	78687
2024-11-11	37.66	38.00	37.45	37.95	98954
2024-11-12	37.73	37.78	37.43	37.70	75279
2024-11-13	37.84	38.03	37.68	37.93	90631
2024-11-14	37.67	37.74	37.21	37.35	371036
2024-11-15	37.42	37.62	37.42	37.60	313027
2024-11-18	37.41	37.92	37.41	37.86	96420
2024-11-19	37.84	38.11	37.84	38.04	105433
2024-11-20	37.90	37.90	37.51	37.74	154561
2024-11-21	37.82	37.94	37.73	37.88	97702
2024-11-22	37.89	38.22	37.81	38.00	168132
2024-11-25	38.15	38.42	38.12	38.42	142082
2024-11-26	38.35	38.43	38.22	38.36	105436
2024-11-27	38.31	38.37	38.20	38.33	96556
2024-11-29	38.14	38.17	38.06	38.09	56559
2024-12-02	38.02	38.29	38.02	38.12	161125
2024-12-03	38.16	38.20	38.05	38.06	58390
2024-12-04	37.99	38.78	37.99	38.46	173803
2024-12-05	38.59	38.70	38.34	38.60	128312
2024-12-06	38.57	38.63	38.13	38.40	95394
2024-12-09	38.49	38.83	38.43	38.50	103609
2024-12-10	38.54	38.54	38.19	38.37	85376
2024-12-11	38.15	38.28	38.06	38.14	69154
2024-12-12	38.13	38.24	37.98	38.12	85320
2024-12-13	38.03	38.25	37.96	38.17	84234
2024-12-16	38.01	38.40	37.92	37.92	91664
2024-12-17	37.89	38.20	37.67	37.87	75337
2024-12-18	37.77	38.33	37.77	37.89	97910
2024-12-19	37.81	38.40	37.81	37.97	100140
2024-12-20	37.58	37.91	37.33	37.61	160032
2024-12-23	37.88	38.00	37.71	37.88	130577
2024-12-24	37.78	38.19	37.78	38.08	35049
2024-12-26	38.12	38.24	37.88	37.98	81995
2024-12-27	38.00	38.00	37.71	37.96	56973
2024-12-30	37.77	37.92	37.51	37.92	75732
2024-12-31	37.84	37.86	37.55	37.65	62992
2025-01-02	37.59	37.66	37.39	37.44	62243
2025-01-03	37.43	37.58	37.14	37.33	96084
2025-01-06	37.33	37.51	37.18	37.46	126790
2025-01-07	37.55	37.73	37.44	37.44	81846
2025-01-08	37.27	37.52	37.13	37.47	123836
2025-01-10	37.23	37.23	36.61	36.78	129971
2025-01-13	36.73	37.14	36.73	37.08	125983
2025-01-14	37.06	37.15	36.71	37.07	184582
2025-01-15	37.41	37.51	37.23	37.39	93691
2025-01-16	37.31	37.72	37.31	37.64	70965
2025-01-17	37.57	37.99	37.56	37.82	74120
2025-01-21	37.89	38.18	37.81	37.96	66598
2025-01-22	37.89	38.17	37.44	37.83	75547
2025-01-23	38.09	38.94	37.81	38.81	105915
2025-01-24	38.89	39.15	38.73	38.93	75351
2025-01-27	38.89	39.56	38.89	39.40	130032
2025-01-28	39.52	39.59	39.09	39.23	104347
2025-01-29	39.26	39.40	38.79	38.98	92668
2025-01-30	39.04	39.18	38.64	38.84	73258
2025-01-31	38.86	39.14	38.81	38.84	110167
2025-02-03	38.52	38.76	38.35	38.51	223357
2025-02-04	38.59	38.93	38.24	38.29	168606
2025-02-05	38.47	38.87	38.21	38.41	80385
2025-02-06	38.51	38.57	38.18	38.56	77210
2025-02-07	38.39	38.94	38.39	38.42	73627
2025-02-10	38.30	38.56	37.63	38.50	107676
2025-02-11	38.33	38.76	38.33	38.51	107558
2025-02-12	38.47	38.71	38.24	38.52	69485
2025-02-13	38.43	38.73	38.43	38.61	101873
2025-02-14	38.78	38.85	38.45	38.52	68406
2025-02-18	38.53	38.96	38.08	38.79	77886
2025-02-19	38.52	38.58	38.33	38.41	83452
2025-02-20	38.59	38.91	38.56	38.86	72920
2025-02-21	38.81	39.06	38.77	39.03	99917
2025-02-24	39.10	39.40	38.89	39.24	170234
2025-02-25	39.00	39.00	38.67	38.78	164622
2025-02-26	38.86	38.98	38.67	38.82	99959
2025-02-27	38.89	39.43	38.65	38.97	114387
2025-02-28	39.18	39.24	38.51	38.88	100754
2025-03-03	38.97	39.47	38.97	39.20	107018
2025-03-04	39.04	39.31	38.86	38.94	155034
2025-03-05	39.21	39.41	39.13	39.19	164834
2025-03-06	38.97	39.37	38.86	39.15	114383
2025-03-07	39.15	39.39	39.12	39.17	94692
2025-03-10	39.10	39.39	39.10	39.11	110776
2025-03-11	39.05	39.07	38.43	38.75	147450
2025-03-12	38.74	38.91	38.47	38.81	67364
2025-03-13	38.91	39.44	38.91	39.17	71505
2025-03-14	39.10	39.28	38.84	39.28	70335
2025-03-17	39.28	39.38	39.20	39.30	172110
2025-03-18	39.14	39.29	38.85	39.12	113659
2025-03-19	39.14	39.14	38.75	38.82	97781
2025-03-20	38.78	39.17	38.64	39.01	201721
2025-03-21	39.45	39.45	39.09	39.14	96067
2025-03-24	38.91	39.09	38.86	38.99	83587
2025-03-25	39.00	39.16	38.79	39.10	78964
2025-03-26	39.13	39.13	38.58	38.91	100651
2025-03-27	39.04	39.58	39.04	39.46	131944
2025-03-28	39.54	39.54	39.13	39.27	118833
2025-03-31	38.28	39.24	38.28	39.21	192775
2025-04-01	39.34	39.50	39.12	39.34	180986
2025-04-02	39.34	39.44	39.17	39.27	82219
2025-04-03	39.25	40.23	38.85	39.68	203606
2025-04-04	39.52	39.90	38.74	38.80	146036
2025-04-07	37.69	38.40	37.03	37.72	175958
2025-04-08	37.88	39.12	37.67	37.94	185887
2025-04-09	37.95	39.62	37.52	39.15	262291
2025-04-10	39.13	39.16	38.28	38.80	177729
2025-04-11	38.93	40.36	38.93	40.29	184319
2025-04-14	40.17	40.17	39.33	39.83	217165
2025-04-15	39.79	40.29	39.52	40.03	126527
2025-04-16	39.90	40.18	39.82	39.87	100493
2025-04-17	39.94	40.20	39.86	39.96	154608
2025-04-21	39.65	40.16	39.40	39.56	141592
2025-04-22	39.61	40.22	39.60	39.94	187138
2025-04-23	39.74	39.89	39.09	39.28	199149
2025-04-24	39.46	39.51	39.19	39.33	172503
2025-04-25	39.10	39.25	38.95	39.05	123421
2025-04-28	39.14	39.46	39.14	39.43	100855
2025-04-29	39.57	40.08	39.57	39.91	105974
2025-04-30	39.91	40.58	39.87	40.44	93392
2025-05-01	40.32	40.48	39.96	40.27	182609
2025-05-02	41.21	42.14	41.21	42.08	248091
2025-05-05	43.63	44.36	43.30	44.12	328631
2025-05-06	43.32	43.98	43.32	43.78	209724
2025-05-07	43.69	43.96	42.96	43.02	227569
2025-05-08	42.58	42.73	41.37	42.02	218930
2025-05-09	42.56	43.04	42.40	42.90	108067

Explore More About CHT

Coins representing dividend payouts and trends

CHT Dividend History

Discover Chunghwa Telecom Co.,'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

CHT Stock Split History

Discover Chunghwa Telecom Co.,'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

CHT Historical Prices

Explore Chunghwa Telecom Co.,'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics