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

EVT Historical Prices

Summary

Key Stock Metrics

19.20

(April 7, 2025)

52-Week Low

25.83

(November 29, 2024)

52-Week High

30.78

(June 4, 2007)

All-Time High

24.40

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-29	20.01	20.01	20.00	20.01	127500
2003-09-30	20.01	20.01	20.00	20.01	102100
2003-10-01	20.00	20.01	20.00	20.01	100300
2003-10-02	20.00	20.01	20.00	20.01	95400
2003-10-03	20.01	20.28	20.01	20.08	109200
2003-10-06	20.08	20.25	20.00	20.24	147300
2003-10-07	20.20	20.25	20.01	20.23	151700
2003-10-08	20.20	20.37	20.11	20.30	123200
2003-10-09	20.35	20.43	20.18	20.30	112000
2003-10-10	20.39	20.60	20.25	20.49	95900
2003-10-13	20.50	20.68	20.35	20.50	133800
2003-10-14	20.65	20.69	20.45	20.59	148500
2003-10-15	20.67	20.75	20.48	20.53	151900
2003-10-16	20.68	20.78	20.50	20.56	142800
2003-10-17	20.60	20.85	20.60	20.72	142400
2003-10-20	20.63	20.90	20.63	20.85	135700
2003-10-21	20.88	20.95	20.75	20.85	174200
2003-10-22	20.85	20.97	20.55	20.56	175800
2003-10-23	20.56	20.79	20.40	20.67	127200
2003-10-24	20.62	20.74	20.26	20.40	138700
2003-10-27	20.49	20.65	20.28	20.55	157600
2003-10-28	20.53	20.60	20.27	20.50	146900
2003-10-29	20.40	20.53	20.26	20.53	85200
2003-10-30	20.53	20.55	20.31	20.49	116500
2003-10-31	20.42	20.74	20.36	20.60	110000
2003-11-03	20.55	20.70	20.40	20.50	105300
2003-11-04	20.55	20.60	20.45	20.52	89200
2003-11-05	20.42	20.45	19.85	20.26	284900
2003-11-06	20.06	20.30	20.05	20.25	130300
2003-11-07	20.24	20.40	20.10	20.20	152500
2003-11-10	20.25	20.35	20.09	20.25	145000
2003-11-11	20.30	20.45	20.13	20.30	150600
2003-11-12	20.30	20.34	20.16	20.25	105400
2003-11-13	20.25	20.29	20.16	20.18	76700
2003-11-14	20.24	20.29	20.06	20.16	78600
2003-11-17	20.16	20.20	19.85	20.10	101900
2003-11-18	20.15	20.33	20.14	20.15	136400
2003-11-19	20.21	20.28	20.13	20.24	115800
2003-11-20	20.25	20.27	20.10	20.20	194500
2003-11-21	20.24	20.25	20.05	20.16	168700
2003-11-24	20.16	20.24	19.91	20.15	191300
2003-11-25	19.90	20.07	19.75	19.97	124700
2003-11-26	19.95	20.20	19.95	20.18	112900
2003-11-28	20.18	20.27	20.09	20.27	82100
2003-12-01	20.22	20.30	20.20	20.22	154100
2003-12-02	20.28	20.30	20.14	20.20	158400
2003-12-03	20.18	20.29	20.15	20.20	195300
2003-12-04	20.28	20.30	20.20	20.30	120000
2003-12-05	20.39	20.49	20.25	20.35	121500
2003-12-08	20.37	20.45	20.21	20.45	128700
2003-12-09	20.45	20.50	20.26	20.28	117300
2003-12-10	20.45	20.50	20.27	20.29	125500
2003-12-11	20.36	20.50	20.25	20.44	169700
2003-12-12	20.49	20.50	20.31	20.39	154100
2003-12-15	20.50	20.57	20.31	20.35	195100
2003-12-16	20.40	20.60	20.28	20.46	192200
2003-12-17	20.50	20.71	20.20	20.71	195500
2003-12-18	20.70	20.95	20.40	20.71	238900
2003-12-19	20.79	20.80	20.50	20.80	148000
2003-12-22	20.70	20.95	20.51	20.90	156400
2003-12-23	20.90	21.00	20.52	21.00	212000
2003-12-24	21.04	21.04	20.51	20.66	75400
2003-12-26	20.68	20.69	20.45	20.67	104100
2003-12-29	20.52	20.61	20.00	20.37	305200
2003-12-30	20.42	20.42	20.26	20.30	168700
2003-12-31	20.34	20.38	20.30	20.35	136800
2004-01-02	20.35	20.44	20.30	20.39	113400
2004-01-05	20.45	20.59	20.33	20.55	230700
2004-01-06	20.56	20.57	20.35	20.52	361600
2004-01-07	20.47	20.55	20.36	20.37	357900
2004-01-08	20.40	20.49	20.30	20.37	252200
2004-01-09	20.31	20.44	20.27	20.31	175200
2004-01-12	20.26	20.41	20.23	20.38	190700
2004-01-13	20.35	20.45	20.30	20.42	210700
2004-01-14	20.45	20.45	20.35	20.43	225700
2004-01-15	20.41	20.44	20.33	20.34	226100
2004-01-16	20.35	20.43	20.35	20.42	169300
2004-01-20	20.42	20.44	20.30	20.40	194600
2004-01-21	20.32	20.45	20.32	20.42	270600
2004-01-22	20.43	20.44	20.37	20.40	250700
2004-01-23	20.39	20.42	20.36	20.42	256100
2004-01-26	20.41	20.42	20.31	20.32	274600
2004-01-27	20.31	20.39	20.10	20.17	525100
2004-01-28	20.19	20.29	20.13	20.29	226800
2004-01-29	20.28	20.41	20.19	20.25	210700
2004-01-30	20.29	20.49	20.21	20.42	182200
2004-02-02	20.45	20.65	20.32	20.58	161600
2004-02-03	20.68	20.92	20.61	20.79	207600
2004-02-04	20.80	20.94	20.72	20.94	179100
2004-02-05	21.00	21.05	20.70	21.05	221300
2004-02-06	21.05	21.15	20.70	21.08	222100
2004-02-09	20.95	21.13	20.67	20.82	225600
2004-02-10	20.94	21.14	20.70	20.96	274200
2004-02-11	20.92	21.00	20.73	20.95	318200
2004-02-12	20.92	21.00	20.82	20.94	192300
2004-02-13	20.90	21.08	20.74	20.91	254700
2004-02-17	20.98	20.99	20.72	20.84	194400
2004-02-18	20.89	21.00	20.81	20.97	169600
2004-02-19	20.98	20.99	20.70	20.78	220800
2004-02-20	20.78	20.84	20.55	20.63	207500
2004-02-23	20.67	20.68	20.40	20.45	281300
2004-02-24	20.48	20.54	20.30	20.40	266200
2004-02-25	20.30	20.59	20.30	20.51	152400
2004-02-26	20.55	20.78	20.55	20.68	170500
2004-02-27	20.75	20.94	20.60	20.83	144700
2004-03-01	20.86	20.99	20.72	20.99	155200
2004-03-02	21.00	21.14	20.81	21.02	148200
2004-03-03	20.95	21.25	20.88	21.19	191000
2004-03-04	21.23	21.23	21.00	21.09	247100
2004-03-05	21.22	21.37	21.12	21.37	175700
2004-03-08	21.27	21.30	21.04	21.22	190200
2004-03-09	21.29	21.29	20.90	20.99	229100
2004-03-10	21.00	21.10	20.82	20.89	207900
2004-03-11	20.88	20.95	20.66	20.70	169100
2004-03-12	20.80	20.86	20.57	20.85	150800
2004-03-15	20.88	20.88	20.52	20.64	196200
2004-03-16	20.61	20.72	20.52	20.67	193100
2004-03-17	20.58	20.76	20.56	20.71	218300
2004-03-18	20.72	20.75	20.60	20.73	168500
2004-03-19	20.65	20.72	20.62	20.62	115000
2004-03-22	20.61	20.64	20.41	20.48	170800
2004-03-23	20.48	20.57	20.28	20.53	237500
2004-03-24	20.53	20.53	20.18	20.34	233500
2004-03-25	20.37	20.55	20.35	20.48	226500
2004-03-26	20.48	20.74	20.46	20.61	162900
2004-03-29	20.73	20.74	20.53	20.70	118600
2004-03-30	20.79	20.80	20.59	20.70	169600
2004-03-31	20.80	20.83	20.60	20.77	167100
2004-04-01	20.73	20.98	20.71	20.96	108000
2004-04-02	20.99	21.10	20.86	20.91	176800
2004-04-05	20.90	21.01	20.50	20.56	187500
2004-04-06	20.65	20.70	20.37	20.45	208000
2004-04-07	20.39	20.64	20.37	20.50	162600
2004-04-08	20.45	20.94	20.34	20.55	157300
2004-04-12	20.69	20.74	20.35	20.73	176900
2004-04-13	20.93	20.93	20.15	20.28	233900
2004-04-14	20.03	20.10	19.20	19.46	303500
2004-04-15	19.33	19.53	18.80	19.15	226200
2004-04-16	19.16	19.94	19.06	19.83	112900
2004-04-19	19.94	19.95	19.60	19.83	112200
2004-04-20	19.94	19.94	19.61	19.89	160600
2004-04-21	19.90	19.99	19.26	19.26	209300
2004-04-22	19.20	19.44	19.05	19.20	196500
2004-04-23	19.10	19.43	19.06	19.12	170600
2004-04-26	19.03	19.24	18.76	18.95	216000
2004-04-27	18.86	19.15	18.75	19.06	264800
2004-04-28	19.16	19.23	18.85	18.90	128300
2004-04-29	18.85	19.10	18.80	18.96	115900
2004-04-30	18.96	18.96	18.50	18.70	160700
2004-05-03	18.85	19.14	18.65	18.94	131300
2004-05-04	18.80	19.65	18.76	19.40	263400
2004-05-05	19.50	19.55	19.05	19.23	123100
2004-05-06	19.11	19.23	18.75	18.75	161100
2004-05-07	18.73	18.74	18.02	18.40	261300
2004-05-10	18.00	18.10	16.30	16.93	596400
2004-05-11	17.10	18.04	17.07	18.00	379200
2004-05-12	18.00	18.00	17.28	17.66	262800
2004-05-13	17.56	18.10	17.56	17.92	193700
2004-05-14	17.85	18.15	17.80	18.05	188500
2004-05-17	18.00	18.10	17.52	18.08	213900
2004-05-18	18.00	18.70	17.75	18.59	182100
2004-05-19	18.64	18.79	18.03	18.23	192600
2004-05-20	18.08	18.30	17.82	18.00	204600
2004-05-21	17.90	18.80	17.85	18.80	209100
2004-05-24	18.65	18.90	18.10	18.15	219500
2004-05-25	18.04	18.42	17.92	18.35	192500
2004-05-26	18.33	18.55	18.33	18.54	127600
2004-05-27	18.55	18.88	18.40	18.88	136800
2004-05-28	18.78	18.84	18.45	18.62	149000
2004-06-01	18.52	18.95	18.51	18.95	95800
2004-06-02	18.95	18.99	18.85	18.99	139300
2004-06-03	19.00	19.08	18.67	18.90	138800
2004-06-04	18.93	19.45	18.92	19.32	146100
2004-06-07	19.23	19.33	19.11	19.18	142000
2004-06-08	19.23	19.30	18.84	19.00	149500
2004-06-09	19.00	19.10	18.80	18.80	96100
2004-06-10	18.88	18.98	18.73	18.90	105700
2004-06-14	18.77	18.92	18.51	18.75	120000
2004-06-15	18.70	18.99	18.52	18.58	169900
2004-06-16	18.52	18.75	18.44	18.53	136800
2004-06-17	18.45	18.65	18.34	18.65	119800
2004-06-18	18.51	18.80	18.51	18.80	116500
2004-06-21	18.74	18.80	18.45	18.55	115200
2004-06-22	18.50	18.64	18.40	18.49	126600
2004-06-23	18.55	18.74	18.36	18.60	164600
2004-06-24	18.33	18.55	18.33	18.41	143800
2004-06-25	18.53	18.53	18.30	18.47	137700
2004-06-28	18.42	18.50	17.90	18.00	209800
2004-06-29	18.00	18.33	18.00	18.25	136000
2004-06-30	18.33	18.44	18.11	18.44	150000
2004-07-01	18.40	18.45	18.21	18.45	114300
2004-07-02	18.45	18.63	18.35	18.52	152200
2004-07-06	18.64	18.64	18.37	18.57	114500
2004-07-07	18.59	19.07	18.37	19.03	158500
2004-07-08	19.00	19.05	18.60	19.03	168000
2004-07-09	18.90	19.07	18.73	18.95	92400
2004-07-12	18.78	18.89	18.60	18.85	108400
2004-07-13	18.85	18.94	18.66	18.89	117800
2004-07-14	18.78	18.91	18.71	18.85	142900
2004-07-15	18.73	18.85	18.70	18.73	103600
2004-07-16	18.77	18.85	18.64	18.70	136700
2004-07-19	18.78	18.84	18.58	18.74	123100
2004-07-20	18.79	18.79	18.60	18.74	126000
2004-07-21	18.79	18.79	18.50	18.52	134600
2004-07-22	18.50	18.73	18.25	18.65	164800
2004-07-23	18.58	18.61	18.11	18.16	138500
2004-07-26	18.11	18.26	17.92	18.01	128800
2004-07-27	18.00	18.53	17.85	18.47	234700
2004-07-28	18.47	18.73	18.17	18.71	205900
2004-07-29	18.72	18.83	18.60	18.80	147600
2004-07-30	18.89	18.93	18.76	18.93	109700
2004-08-02	19.04	19.04	18.60	18.80	118800
2004-08-03	18.80	18.98	18.71	18.86	116100
2004-08-04	18.81	18.99	18.74	18.99	139200
2004-08-05	19.00	19.15	18.75	18.91	101800
2004-08-06	18.89	19.03	18.65	18.70	85300
2004-08-09	18.70	18.85	18.65	18.67	82700
2004-08-10	18.59	18.98	18.59	18.92	111200
2004-08-11	18.86	18.92	18.62	18.80	108800
2004-08-12	18.80	18.80	18.50	18.50	132000
2004-08-13	18.45	18.70	18.43	18.61	108300
2004-08-16	18.61	18.75	18.55	18.69	117400
2004-08-17	18.75	18.81	18.60	18.71	194200
2004-08-18	18.80	19.15	18.65	19.10	144000
2004-08-19	18.98	19.09	18.87	19.09	151200
2004-08-20	19.09	19.30	18.95	19.30	162100
2004-08-23	19.22	19.23	18.85	18.95	191100
2004-08-24	18.90	19.08	18.84	18.99	185600
2004-08-25	19.03	19.04	18.90	18.99	151700
2004-08-26	18.90	19.00	18.80	18.88	219500
2004-08-27	18.97	19.10	18.93	19.10	115400
2004-08-30	19.15	19.15	18.90	18.99	139000
2004-08-31	19.00	19.18	18.92	19.12	130400
2004-09-01	19.19	19.42	19.06	19.42	160900
2004-09-02	19.42	19.50	19.32	19.49	123200
2004-09-03	19.50	19.64	19.23	19.60	153500
2004-09-07	19.51	19.88	19.51	19.72	204300
2004-09-08	19.82	19.89	19.61	19.62	204800
2004-09-09	19.60	19.73	19.20	19.20	188400
2004-09-10	19.35	19.58	19.25	19.58	144400
2004-09-13	19.63	19.81	19.55	19.71	167800
2004-09-14	19.68	19.82	19.30	19.30	208200
2004-09-15	19.35	19.55	19.31	19.35	169500
2004-09-16	19.43	19.75	19.36	19.74	196100
2004-09-17	19.75	19.85	19.63	19.81	174700
2004-09-20	19.82	19.87	19.61	19.77	229700
2004-09-21	19.82	19.89	19.57	19.65	196000
2004-09-22	19.57	19.68	19.42	19.62	206800
2004-09-23	19.68	19.80	19.40	19.71	221600
2004-09-24	19.76	19.86	19.61	19.61	154300
2004-09-27	19.55	19.60	19.39	19.59	234300
2004-09-28	19.67	19.69	19.44	19.55	206000
2004-09-29	19.64	19.70	19.57	19.70	213300
2004-09-30	19.84	19.85	19.60	19.85	174800
2004-10-01	19.80	19.96	19.74	19.96	135800
2004-10-04	19.92	19.96	19.76	19.90	167100
2004-10-05	19.90	19.96	19.81	19.91	150400
2004-10-06	19.83	19.95	19.76	19.95	177500
2004-10-07	19.89	19.95	19.79	19.85	178800
2004-10-08	19.90	19.97	19.82	19.85	180500
2004-10-11	19.96	19.96	19.85	19.95	127400
2004-10-12	19.95	19.95	19.83	19.89	212300
2004-10-13	19.89	19.97	19.82	19.96	167100
2004-10-14	19.95	19.97	19.68	19.90	177900
2004-10-15	19.90	20.02	19.87	19.93	340200
2004-10-18	19.91	19.99	19.82	19.92	220900
2004-10-19	19.93	19.99	19.82	19.86	183200
2004-10-20	19.85	19.90	19.67	19.86	167700
2004-10-21	19.84	19.84	19.63	19.80	242900
2004-10-22	19.73	19.96	19.66	19.85	202200
2004-10-25	19.88	19.89	19.59	19.69	238400
2004-10-26	19.74	19.75	19.47	19.75	301600
2004-10-27	19.65	19.75	19.61	19.72	172400
2004-10-28	19.74	19.75	19.64	19.69	122400
2004-10-29	19.70	19.76	19.64	19.71	155100
2004-11-01	19.74	20.01	19.69	19.99	211300
2004-11-02	19.89	20.01	19.86	19.96	226900
2004-11-03	19.79	20.24	19.79	20.11	308300
2004-11-04	20.14	20.40	20.02	20.31	269100
2004-11-05	20.31	20.50	20.22	20.31	272100
2004-11-08	20.25	20.47	20.00	20.25	238200
2004-11-09	20.36	20.42	20.07	20.21	245300
2004-11-10	20.21	20.30	20.13	20.30	198800
2004-11-11	20.39	20.42	20.23	20.33	198000
2004-11-12	20.38	20.64	20.31	20.49	221200
2004-11-15	20.49	20.69	20.38	20.51	215900
2004-11-16	20.38	20.57	20.31	20.40	255300
2004-11-17	20.38	20.74	20.38	20.51	220200
2004-11-18	20.59	20.62	20.46	20.57	234100
2004-11-19	20.67	20.79	20.41	20.63	230700
2004-11-22	20.52	20.62	20.34	20.53	257500
2004-11-23	20.45	20.60	20.12	20.22	305400
2004-11-24	20.24	20.33	20.20	20.28	161200
2004-11-26	20.31	20.48	20.30	20.47	73600
2004-11-29	20.48	20.57	20.34	20.42	189500
2004-11-30	20.54	20.57	20.36	20.49	234100
2004-12-01	20.41	20.92	20.41	20.77	285600
2004-12-02	20.77	20.87	20.61	20.87	217000
2004-12-03	20.94	20.94	20.70	20.94	206600
2004-12-06	20.95	20.98	20.71	20.83	185700
2004-12-07	20.76	20.95	20.56	20.68	231000
2004-12-08	20.67	20.93	20.66	20.78	236600
2004-12-09	20.72	20.96	20.56	20.90	192600
2004-12-10	20.86	20.98	20.75	20.94	179200
2004-12-13	20.98	21.00	20.87	20.97	131600
2004-12-14	20.99	20.99	20.77	20.85	250500
2004-12-15	20.82	20.92	20.67	20.87	215100
2004-12-16	20.82	20.99	20.80	20.85	262600
2004-12-17	20.80	20.88	20.70	20.79	143600
2004-12-20	20.89	20.99	20.80	20.87	171200
2004-12-21	20.91	21.11	20.89	20.95	223200
2004-12-22	20.91	21.06	20.85	20.92	168300
2004-12-23	21.05	21.15	20.95	21.00	149200
2004-12-27	21.10	21.60	21.01	21.53	206900
2004-12-28	21.54	21.80	21.49	21.59	184100
2004-12-29	21.50	21.74	21.36	21.50	135900
2004-12-30	21.47	21.72	21.42	21.55	153000
2004-12-31	21.58	21.67	21.46	21.67	124700
2005-01-03	21.67	21.74	21.20	21.31	237900
2005-01-04	21.38	21.47	20.62	20.75	265200
2005-01-05	20.75	20.75	20.51	20.61	222700
2005-01-06	20.61	20.61	20.00	20.56	446100
2005-01-07	20.64	20.84	20.51	20.69	185500
2005-01-10	20.74	21.00	20.70	20.93	170500
2005-01-11	20.90	21.20	20.77	20.98	291800
2005-01-12	20.97	21.02	20.84	20.98	207900
2005-01-13	20.95	21.07	20.92	21.00	180600
2005-01-14	20.98	21.00	20.77	20.99	197300
2005-01-18	20.92	21.10	20.90	21.07	178700
2005-01-19	21.09	21.13	20.88	20.89	213200
2005-01-20	20.89	21.01	20.62	20.66	197000
2005-01-21	20.69	20.74	20.59	20.72	201000
2005-01-24	20.71	20.85	20.39	20.43	233300
2005-01-25	20.48	20.90	20.46	20.68	347000
2005-01-26	20.58	20.71	20.50	20.55	268300
2005-01-27	20.56	20.97	20.56	20.97	219200
2005-01-28	20.98	21.07	20.93	21.07	167500
2005-01-31	21.15	21.42	21.10	21.35	238600
2005-02-01	21.36	21.75	21.36	21.55	255600
2005-02-02	21.57	21.67	21.32	21.51	234900
2005-02-03	21.50	21.57	21.40	21.57	230500
2005-02-04	21.52	21.79	21.52	21.74	233600
2005-02-07	21.74	21.85	21.64	21.81	246500
2005-02-08	21.82	21.89	21.45	21.60	288000
2005-02-09	21.59	21.75	21.55	21.61	214000
2005-02-10	21.60	21.62	21.46	21.62	187200
2005-02-11	21.54	21.88	21.54	21.80	260000
2005-02-14	21.80	21.88	21.50	21.60	290600
2005-02-15	21.60	21.72	21.59	21.72	257400
2005-02-16	21.66	21.69	21.54	21.66	244800
2005-02-17	21.66	21.67	21.47	21.53	222600
2005-02-18	21.50	21.50	21.40	21.49	222300
2005-02-22	21.49	21.52	20.90	21.02	330200
2005-02-23	21.00	21.20	21.00	21.16	269900
2005-02-24	21.25	21.34	21.12	21.34	138200
2005-02-25	21.34	21.65	21.31	21.65	150300
2005-02-28	21.68	21.78	21.63	21.72	165200
2005-03-01	21.72	21.90	21.71	21.88	151100
2005-03-02	21.89	22.10	21.85	22.01	183400
2005-03-03	22.00	22.03	21.86	22.00	179600
2005-03-04	22.05	22.19	21.98	22.07	166900
2005-03-07	22.14	22.24	21.94	21.98	210400
2005-03-08	21.97	21.99	21.78	21.84	194900
2005-03-09	21.71	21.76	21.40	21.45	237000
2005-03-10	21.44	21.44	21.17	21.25	251200
2005-03-11	21.02	21.19	20.94	21.04	222600
2005-03-14	21.09	21.14	21.02	21.10	177500
2005-03-15	21.05	21.17	20.94	20.98	220000
2005-03-16	20.95	20.97	20.45	20.59	217600
2005-03-17	20.63	20.78	20.54	20.78	253700
2005-03-18	20.75	20.85	20.73	20.82	154100
2005-03-21	20.83	20.86	20.58	20.61	157900
2005-03-22	20.49	20.56	19.93	20.08	227400
2005-03-23	19.98	19.99	19.52	19.79	361100
2005-03-24	19.86	20.23	19.86	20.05	222100
2005-03-28	20.04	20.17	19.67	19.86	263200
2005-03-29	19.93	19.99	19.77	19.89	150500
2005-03-30	19.95	20.23	19.94	20.16	170700
2005-03-31	20.29	20.36	20.20	20.23	121400
2005-04-01	20.40	20.85	20.21	20.44	224600
2005-04-04	20.40	20.72	20.31	20.72	106500
2005-04-05	20.66	20.72	20.49	20.56	134000
2005-04-06	20.59	20.63	20.51	20.61	96600
2005-04-07	20.54	20.68	20.50	20.64	111000
2005-04-08	20.64	20.64	20.39	20.39	131700
2005-04-11	20.35	20.39	20.06	20.14	184600
2005-04-12	20.16	20.30	20.02	20.27	164500
2005-04-13	20.27	20.39	20.10	20.11	212500
2005-04-14	20.12	20.24	20.02	20.08	150700
2005-04-15	19.94	20.18	19.94	20.03	157200
2005-04-18	19.97	20.22	19.95	20.22	137300
2005-04-19	20.32	20.34	20.12	20.20	191900
2005-04-20	20.07	20.15	19.85	19.94	162200
2005-04-21	20.04	20.19	19.82	20.06	156700
2005-04-22	20.02	20.18	19.96	20.10	145100
2005-04-25	20.10	20.33	20.05	20.18	213800
2005-04-26	20.25	20.25	20.04	20.07	213100
2005-04-27	20.05	20.18	20.00	20.17	118100
2005-04-28	20.15	20.16	20.04	20.09	164900
2005-04-29	20.29	20.29	20.14	20.22	156000
2005-05-02	20.22	20.45	20.21	20.38	233300
2005-05-03	20.36	20.42	20.27	20.40	141700
2005-05-04	20.46	20.57	20.35	20.52	164200
2005-05-05	20.50	20.59	20.46	20.54	141900
2005-05-06	20.55	20.70	20.55	20.60	152000
2005-05-09	20.57	20.65	20.46	20.63	119900
2005-05-10	20.57	20.60	20.43	20.51	121800
2005-05-11	20.41	20.50	20.27	20.50	148900
2005-05-12	20.50	20.54	20.30	20.37	191400
2005-05-13	20.31	20.46	20.25	20.35	138800
2005-05-16	20.30	20.51	20.27	20.50	129200
2005-05-17	20.44	20.69	20.42	20.69	160100
2005-05-18	20.68	21.05	20.68	20.88	226500
2005-05-19	20.96	20.96	20.70	20.83	190900
2005-05-20	20.78	20.88	20.67	20.82	150700
2005-05-23	20.84	21.05	20.76	20.90	141400
2005-05-24	20.90	20.90	20.55	20.58	161900
2005-05-25	20.61	20.71	20.52	20.57	254400
2005-05-26	20.64	20.79	20.60	20.74	154900
2005-05-27	20.81	20.98	20.77	20.98	119000
2005-05-31	21.14	21.18	20.96	21.10	133100
2005-06-01	21.07	21.32	21.01	21.12	274700
2005-06-02	21.05	21.13	20.90	21.07	152400
2005-06-03	21.11	21.11	20.92	21.00	125700
2005-06-06	21.00	21.04	20.93	20.97	95000
2005-06-07	20.99	21.09	20.95	21.03	167100
2005-06-08	21.03	21.28	21.03	21.13	162000
2005-06-09	21.10	21.15	21.01	21.10	157400
2005-06-10	21.06	21.12	20.96	21.09	158900
2005-06-13	20.99	21.18	20.96	21.13	170300
2005-06-14	21.03	21.14	21.00	21.12	225300
2005-06-15	21.09	21.20	21.02	21.10	200600
2005-06-16	21.07	21.11	20.90	21.10	168100
2005-06-17	21.07	21.17	21.07	21.13	130100
2005-06-20	21.07	21.13	21.00	21.13	161200
2005-06-21	20.94	21.08	20.83	20.83	226400
2005-06-22	20.84	20.86	20.74	20.80	183200
2005-06-23	20.73	20.80	20.72	20.79	177700
2005-06-24	20.78	20.78	20.43	20.55	275200
2005-06-27	20.57	20.57	20.24	20.30	299100
2005-06-28	20.37	20.80	20.37	20.80	242700
2005-06-29	20.86	20.97	20.80	20.94	134300
2005-06-30	21.08	21.14	21.03	21.05	136800
2005-07-01	21.05	21.34	20.95	21.15	163800
2005-07-05	21.10	21.36	21.08	21.34	150700
2005-07-06	21.34	21.41	21.30	21.33	161700
2005-07-07	21.28	21.37	21.15	21.36	164500
2005-07-08	21.36	21.56	21.22	21.50	141600
2005-07-11	21.50	21.60	21.45	21.57	161100
2005-07-12	21.60	21.70	21.53	21.63	122100
2005-07-13	21.67	21.67	21.50	21.64	139100
2005-07-14	21.65	21.88	21.61	21.78	174700
2005-07-15	21.81	21.99	21.75	21.98	176200
2005-07-18	21.95	21.99	21.81	21.96	144600
2005-07-19	21.92	21.99	21.90	21.95	160600
2005-07-20	21.83	21.89	21.57	21.82	157600
2005-07-21	21.84	21.90	21.75	21.84	168600
2005-07-22	21.89	21.97	21.78	21.89	143600
2005-07-25	21.81	21.99	21.78	21.94	154600
2005-07-26	21.98	21.98	21.80	21.94	209000
2005-07-27	21.98	22.06	21.92	22.03	175000
2005-07-28	22.04	22.14	21.96	22.14	150400
2005-07-29	22.25	22.32	22.11	22.30	148200
2005-08-01	22.29	22.50	22.20	22.41	198400
2005-08-02	22.47	22.47	22.11	22.18	201500
2005-08-03	22.08	22.17	21.85	21.98	199100
2005-08-04	21.93	21.97	21.75	21.80	154600
2005-08-05	21.76	21.82	21.43	21.55	150200
2005-08-08	21.55	21.66	21.42	21.55	141700
2005-08-09	21.58	21.83	21.51	21.83	144300
2005-08-10	21.78	21.95	21.72	21.72	141000
2005-08-11	21.82	21.91	21.73	21.84	124600
2005-08-12	21.83	21.90	21.61	21.78	108700
2005-08-15	21.85	22.10	21.75	22.10	168300
2005-08-16	22.14	22.22	22.05	22.05	166600
2005-08-17	22.04	22.08	21.92	22.02	131200
2005-08-18	22.03	22.10	21.85	21.99	161400
2005-08-19	22.01	22.21	21.96	22.21	172300
2005-08-22	21.74	22.00	21.74	21.86	176500
2005-08-23	21.89	21.89	21.57	21.58	180400
2005-08-24	21.55	21.61	21.39	21.48	187100
2005-08-25	21.38	21.50	21.30	21.36	183500
2005-08-26	21.36	21.40	21.23	21.33	150400
2005-08-29	21.32	21.36	21.13	21.33	121100
2005-08-30	21.36	21.45	21.25	21.45	129200
2005-08-31	21.55	21.69	21.46	21.69	138400
2005-09-01	21.71	22.20	21.70	21.91	206500
2005-09-02	21.95	22.06	21.91	22.00	109500
2005-09-06	22.00	22.12	22.00	22.04	106300
2005-09-07	22.07	22.20	22.02	22.13	145000
2005-09-08	22.18	22.19	22.00	22.12	155500
2005-09-09	22.08	22.24	22.07	22.17	147400
2005-09-12	22.19	22.28	22.19	22.25	119600
2005-09-13	22.12	22.19	22.01	22.06	163900
2005-09-14	22.01	22.11	21.95	22.03	154100
2005-09-15	22.04	22.05	21.72	21.88	200000
2005-09-16	21.91	22.00	21.87	21.92	153300
2005-09-19	21.95	21.99	21.76	21.88	137200
2005-09-20	21.83	21.97	21.79	21.88	216900
2005-09-21	21.66	21.72	21.39	21.53	255400
2005-09-22	21.45	21.50	21.23	21.35	183700
2005-09-23	21.35	21.37	21.23	21.32	200600
2005-09-26	21.38	21.46	21.15	21.21	192600
2005-09-27	21.41	21.41	21.13	21.24	262900
2005-09-28	21.29	21.37	21.22	21.31	148500
2005-09-29	21.29	21.54	21.21	21.53	147400
2005-09-30	21.64	21.65	21.53	21.64	108300
2005-10-03	21.65	21.98	21.49	21.83	203500
2005-10-04	21.81	21.83	21.61	21.63	115000
2005-10-05	21.61	21.62	21.33	21.40	151500
2005-10-06	21.33	21.39	20.75	21.15	133100
2005-10-07	21.15	21.35	21.07	21.33	122400
2005-10-10	21.25	21.34	21.20	21.27	92400
2005-10-11	21.36	21.44	21.17	21.30	150500
2005-10-12	21.17	21.25	21.03	21.12	125200
2005-10-13	21.17	21.17	20.10	20.56	287800
2005-10-14	21.51	21.51	20.52	20.89	124000
2005-10-17	20.85	21.10	20.80	21.03	112100
2005-10-18	21.01	21.37	20.87	21.19	176800
2005-10-19	21.10	21.15	20.87	21.07	185500
2005-10-20	21.03	21.04	20.71	20.75	155100
2005-10-21	20.78	21.12	20.78	21.05	144300
2005-10-24	21.13	21.39	21.07	21.37	124600
2005-10-25	21.31	21.48	21.27	21.44	129800
2005-10-26	21.48	21.58	21.25	21.51	160600
2005-10-27	21.45	21.50	21.31	21.37	98900
2005-10-28	21.33	21.48	21.18	21.36	151800
2005-10-31	21.50	21.63	21.31	21.51	135700
2005-11-01	21.58	21.79	21.50	21.74	160000
2005-11-02	21.70	21.85	21.48	21.84	172600
2005-11-03	21.88	22.05	21.88	21.99	154400
2005-11-04	21.99	22.04	21.84	21.99	137500
2005-11-07	22.10	22.26	21.89	22.26	141600
2005-11-08	22.25	22.30	22.15	22.19	142900
2005-11-09	22.16	22.20	22.05	22.13	97100
2005-11-10	22.08	22.15	21.87	22.03	144000
2005-11-11	22.08	22.20	21.82	22.20	144400
2005-11-14	22.00	22.24	21.94	21.96	144700
2005-11-15	21.98	22.25	21.95	22.20	117800
2005-11-16	22.20	22.25	22.13	22.20	125000
2005-11-17	22.20	22.29	22.18	22.21	158400
2005-11-18	22.24	22.36	22.10	22.35	161400
2005-11-21	22.27	22.27	22.11	22.20	157500
2005-11-22	22.18	22.20	21.87	21.92	114800
2005-11-23	21.92	21.94	21.67	21.76	120300
2005-11-25	21.86	21.94	21.81	21.94	67400
2005-11-28	21.76	21.93	21.70	21.86	117000
2005-11-29	21.93	21.94	21.68	21.89	123000
2005-11-30	22.02	22.02	21.82	21.89	126400
2005-12-01	22.05	22.46	21.93	22.39	207900
2005-12-02	22.28	22.49	22.27	22.42	127800
2005-12-05	22.42	22.46	22.25	22.40	100600
2005-12-06	22.45	22.50	22.34	22.45	134700
2005-12-07	22.49	22.60	22.40	22.50	117500
2005-12-08	22.49	22.55	22.42	22.48	121000
2005-12-09	22.46	22.56	22.42	22.50	99100
2005-12-12	22.64	22.64	22.16	22.22	151000
2005-12-13	22.13	22.21	21.90	22.04	113900
2005-12-14	22.00	22.45	21.99	22.45	121500
2005-12-15	22.44	22.87	22.35	22.87	103600
2005-12-16	22.97	23.12	22.81	23.07	146000
2005-12-19	22.80	22.90	22.62	22.68	159000
2005-12-20	22.68	22.76	22.57	22.76	151500
2005-12-21	22.86	23.10	22.80	22.95	148100
2005-12-22	23.04	23.08	22.59	22.68	165700
2005-12-23	22.65	22.79	22.52	22.69	113000
2005-12-27	22.73	22.90	22.52	22.65	115600
2005-12-28	22.83	22.83	22.50	22.65	166500
2005-12-29	22.58	23.42	22.58	22.87	193400
2005-12-30	22.87	22.87	22.47	22.58	104000
2006-01-03	22.61	22.62	22.38	22.52	110600
2006-01-04	22.57	23.11	22.54	22.90	127100
2006-01-05	22.99	23.04	22.82	23.04	107700
2006-01-06	23.10	23.20	22.90	23.00	109900
2006-01-09	23.10	23.40	23.00	23.38	207800
2006-01-10	23.39	23.45	23.02	23.15	140800
2006-01-11	23.12	23.25	23.00	23.13	134900
2006-01-12	23.09	23.19	23.05	23.14	92500
2006-01-13	23.07	23.15	22.90	23.08	120800
2006-01-17	23.00	23.13	23.00	23.10	100200
2006-01-18	22.95	23.29	22.85	23.13	143400
2006-01-19	23.18	23.30	23.13	23.25	137800
2006-01-20	23.25	23.27	22.97	23.01	120200
2006-01-23	23.03	23.25	22.98	23.03	94900
2006-01-24	23.03	23.17	22.81	22.99	146500
2006-01-25	23.05	23.11	22.83	22.91	131200
2006-01-26	22.90	23.05	22.84	23.00	134500
2006-01-27	22.99	23.12	22.95	23.05	137400
2006-01-30	23.10	23.12	22.97	23.07	108100
2006-01-31	23.11	23.12	22.91	23.06	99200
2006-02-01	23.01	23.12	23.00	23.09	99600
2006-02-02	23.02	23.12	22.99	23.10	121100
2006-02-03	23.13	23.13	22.94	22.98	105300
2006-02-06	22.93	23.08	22.91	22.98	98300
2006-02-07	23.03	23.05	22.77	22.91	128900
2006-02-08	22.91	23.01	22.87	22.88	90300
2006-02-09	22.88	23.30	22.88	22.94	100300
2006-02-10	22.96	23.08	22.84	22.94	82400
2006-02-13	22.95	23.08	22.76	22.90	101500
2006-02-14	22.98	23.18	22.90	22.95	130700
2006-02-15	22.99	23.14	22.92	23.02	100800
2006-02-16	23.00	23.02	22.76	22.85	143200
2006-02-17	22.80	22.99	22.75	22.96	105300
2006-02-21	22.92	23.15	22.84	23.15	118000
2006-02-22	23.15	23.57	23.15	23.41	181100
2006-02-23	23.48	23.49	23.32	23.40	202800
2006-02-24	23.45	23.70	23.31	23.35	143400
2006-02-27	23.37	23.45	23.33	23.45	117300
2006-02-28	23.50	23.64	23.37	23.45	190900
2006-03-01	23.44	23.80	23.44	23.62	166300
2006-03-02	23.67	23.74	23.47	23.49	96900
2006-03-03	23.41	23.51	23.36	23.48	110800
2006-03-06	23.40	23.65	23.35	23.59	110900
2006-03-07	23.64	23.64	23.34	23.52	106800
2006-03-08	23.59	23.59	23.19	23.29	115200
2006-03-09	23.25	23.48	23.19	23.21	100900
2006-03-10	23.29	23.32	23.12	23.23	88300
2006-03-13	23.25	23.40	23.23	23.38	126400
2006-03-14	23.33	23.60	23.33	23.46	104500
2006-03-15	23.47	23.79	23.45	23.62	141200
2006-03-16	23.71	23.86	23.66	23.70	158200
2006-03-17	23.65	23.73	23.59	23.70	104300
2006-03-20	23.75	23.80	23.45	23.64	120100
2006-03-21	23.69	23.69	23.45	23.54	127100
2006-03-22	23.41	23.65	23.40	23.55	135800
2006-03-23	23.60	23.77	23.57	23.70	106800
2006-03-24	23.70	23.74	23.52	23.74	124000
2006-03-27	23.78	23.80	23.55	23.65	97800
2006-03-28	23.71	23.88	23.60	23.62	155100
2006-03-29	23.66	23.95	23.60	23.95	117700
2006-03-30	23.85	23.98	23.52	23.65	119300
2006-03-31	23.78	23.92	23.62	23.91	99700
2006-04-03	23.97	24.20	23.92	23.99	136600
2006-04-04	23.98	24.05	23.88	23.94	78700
2006-04-05	23.82	23.98	23.70	23.89	112600
2006-04-06	23.86	23.93	23.68	23.83	100800
2006-04-07	23.85	23.93	23.35	23.37	137500
2006-04-10	23.38	23.45	23.07	23.15	152600
2006-04-11	23.24	23.26	22.90	22.90	109300
2006-04-12	22.75	22.93	22.65	22.68	144400
2006-04-13	22.61	22.71	22.57	22.71	120700
2006-04-17	22.70	22.79	22.35	22.63	164700
2006-04-18	22.62	23.10	22.62	22.98	119100
2006-04-19	22.82	23.27	22.78	23.20	126300
2006-04-20	23.11	23.54	23.11	23.51	90100
2006-04-21	23.65	23.85	23.54	23.66	125500
2006-04-24	23.60	23.72	23.53	23.72	98100
2006-04-25	23.73	23.73	23.13	23.27	130700
2006-04-26	23.23	23.28	23.15	23.16	134600
2006-04-27	23.04	23.30	22.81	23.30	149100
2006-04-28	23.47	23.47	23.25	23.43	91500
2006-05-01	23.37	23.70	23.35	23.36	151200
2006-05-02	23.46	23.59	23.42	23.48	87100
2006-05-03	23.55	23.67	23.51	23.57	74200
2006-05-04	23.63	23.68	23.51	23.55	116000
2006-05-05	23.63	23.78	23.59	23.76	114400
2006-05-08	23.77	24.20	23.73	24.17	143100
2006-05-09	24.13	24.28	24.07	24.20	134000
2006-05-10	24.15	24.20	23.95	24.04	104600
2006-05-11	24.02	24.02	23.64	23.73	131900
2006-05-12	23.71	23.71	23.30	23.31	107300
2006-05-15	23.27	23.42	23.19	23.42	85700
2006-05-16	23.44	23.61	23.32	23.56	102400
2006-05-17	23.35	23.37	22.77	23.20	164900
2006-05-18	23.17	23.25	22.95	23.03	134300
2006-05-19	23.05	23.15	22.76	22.94	104300
2006-05-22	22.72	22.75	22.32	22.57	146800
2006-05-23	22.59	23.04	22.59	22.92	129200
2006-05-24	22.97	22.97	22.67	22.74	139600
2006-05-25	22.95	23.20	22.75	23.15	133200
2006-05-26	23.22	23.77	23.22	23.77	112600
2006-05-30	23.77	23.79	23.42	23.51	102800
2006-05-31	23.85	23.86	23.60	23.66	109200
2006-06-01	23.65	24.25	23.65	23.96	145000
2006-06-02	24.10	24.12	24.00	24.04	70300
2006-06-05	24.02	24.08	23.75	23.75	82900
2006-06-06	23.75	23.78	23.23	23.32	111000
2006-06-07	23.40	23.40	22.92	22.97	133000
2006-06-08	22.82	22.88	22.40	22.77	148000
2006-06-09	22.83	23.20	22.75	22.92	111500
2006-06-12	22.80	23.09	22.76	23.04	155100
2006-06-13	22.79	22.99	22.67	22.75	185200
2006-06-14	22.65	22.90	22.65	22.89	116700
2006-06-15	22.90	23.59	22.87	23.44	135000
2006-06-16	23.41	23.52	23.30	23.39	96700
2006-06-19	23.32	23.39	23.21	23.31	91400
2006-06-20	23.25	23.44	23.25	23.38	102800
2006-06-21	23.25	23.63	23.22	23.52	108900
2006-06-22	23.42	23.57	23.35	23.39	112100
2006-06-23	23.32	23.97	23.25	23.66	201500
2006-06-26	23.58	23.67	23.35	23.36	101900
2006-06-27	23.46	23.50	23.14	23.20	123000
2006-06-28	23.11	23.21	22.96	23.12	107700
2006-06-29	23.21	23.98	23.10	23.98	135000
2006-06-30	24.20	24.20	23.65	23.88	91000
2006-07-03	23.90	24.40	23.82	23.90	129300
2006-07-05	23.95	24.10	23.52	23.78	92400
2006-07-06	23.78	23.90	23.73	23.80	128600
2006-07-07	23.79	23.79	23.40	23.54	151100
2006-07-10	23.52	23.67	23.47	23.54	127300
2006-07-11	23.54	23.55	23.34	23.55	165000
2006-07-12	23.53	23.67	23.48	23.60	101300
2006-07-13	23.52	23.57	23.40	23.50	87400
2006-07-14	23.49	23.56	23.30	23.49	76300
2006-07-17	23.50	23.56	23.30	23.35	90100
2006-07-18	23.39	23.48	23.31	23.48	77700
2006-07-19	23.50	23.87	23.45	23.87	122000
2006-07-20	23.72	23.81	23.55	23.59	116700
2006-07-21	23.46	23.53	23.13	23.22	89600
2006-07-24	23.30	23.53	23.30	23.52	125700
2006-07-25	23.60	23.75	23.53	23.74	102800
2006-07-26	23.90	23.96	23.71	23.91	107100
2006-07-27	23.91	24.05	23.80	23.86	101200
2006-07-28	23.90	24.10	23.89	24.10	127800
2006-07-31	24.10	24.20	24.01	24.20	108500
2006-08-01	24.10	24.20	24.03	24.20	143400
2006-08-02	24.25	24.56	24.25	24.56	126200
2006-08-03	24.55	24.66	24.45	24.66	121000
2006-08-04	24.86	25.06	24.74	24.80	104400
2006-08-07	24.82	24.82	24.40	24.44	114600
2006-08-08	24.56	24.82	24.53	24.71	117000
2006-08-09	24.74	25.09	24.72	24.80	135300
2006-08-10	24.71	24.73	24.30	24.57	205900
2006-08-11	24.67	24.68	24.36	24.47	95800
2006-08-14	24.43	24.94	24.43	24.81	145100
2006-08-15	24.90	24.99	24.71	24.88	156200
2006-08-16	25.00	25.19	24.96	25.19	155800
2006-08-17	25.22	25.24	24.83	24.99	140300
2006-08-18	25.01	25.07	24.93	25.07	103800
2006-08-21	25.12	25.33	25.00	25.28	152000
2006-08-22	25.15	25.21	25.05	25.10	98100
2006-08-23	25.05	25.17	25.00	25.17	116900
2006-08-24	25.17	25.19	25.06	25.19	126900
2006-08-25	25.25	25.30	25.06	25.20	136300
2006-08-28	25.29	25.29	25.02	25.05	136600
2006-08-29	25.05	25.43	25.05	25.43	138000
2006-08-30	25.43	25.62	25.33	25.62	136800
2006-08-31	25.80	25.92	25.50	25.55	143500
2006-09-01	25.60	25.85	25.58	25.70	113200
2006-09-05	25.52	25.87	25.45	25.56	133300
2006-09-06	25.51	25.51	24.82	24.84	164100
2006-09-07	24.80	24.92	24.51	24.87	195900
2006-09-08	24.89	24.99	24.82	24.98	126500
2006-09-11	24.99	24.99	24.63	24.95	144100
2006-09-12	25.00	25.22	25.00	25.14	114300
2006-09-13	25.13	25.57	25.12	25.57	114800
2006-09-14	25.57	25.70	25.30	25.49	112300
2006-09-15	25.53	25.75	25.52	25.70	112400
2006-09-18	25.75	25.75	25.32	25.44	122000
2006-09-19	25.61	25.65	25.38	25.62	117600
2006-09-20	25.43	25.75	25.40	25.74	111400
2006-09-21	25.62	25.74	25.42	25.48	127400
2006-09-22	25.32	25.54	25.05	25.27	138900
2006-09-25	25.35	25.48	25.30	25.40	136000
2006-09-26	25.62	25.62	25.12	25.26	151200
2006-09-27	25.31	25.69	25.27	25.61	172100
2006-09-28	25.68	25.96	25.48	25.96	166100
2006-09-29	26.00	26.10	25.45	25.51	193800
2006-10-02	25.57	26.05	25.55	25.75	178700
2006-10-03	25.72	25.80	25.52	25.59	139500
2006-10-04	25.59	25.70	25.43	25.58	191400
2006-10-05	25.65	25.85	25.63	25.82	113100
2006-10-06	25.78	26.05	25.66	25.79	126300
2006-10-09	25.79	25.91	25.72	25.90	100100
2006-10-10	25.83	26.14	25.75	25.86	138600
2006-10-11	25.80	25.93	25.69	25.91	125400
2006-10-12	26.03	26.16	25.71	25.95	135000
2006-10-13	25.98	26.05	25.84	25.95	121800
2006-10-16	26.15	26.16	25.92	26.14	101400
2006-10-17	26.04	26.33	25.90	26.12	139200
2006-10-18	26.14	26.42	26.13	26.38	126200
2006-10-19	26.35	26.39	26.01	26.19	120600
2006-10-20	26.05	26.45	26.05	26.39	120400
2006-10-23	26.42	26.50	26.22	26.35	145800
2006-10-24	26.29	26.45	26.05	26.15	204900
2006-10-25	26.24	26.24	26.05	26.20	294700
2006-10-26	26.26	26.38	26.21	26.38	174500
2006-10-27	26.45	26.50	26.23	26.43	139600
2006-10-30	26.54	26.57	26.01	26.22	207900
2006-10-31	26.33	26.39	26.00	26.22	143600
2006-11-01	26.23	26.45	26.03	26.07	123900
2006-11-02	26.06	26.10	25.23	25.68	172900
2006-11-03	25.70	25.85	25.40	25.54	146400
2006-11-06	25.52	25.77	25.52	25.73	195300
2006-11-07	25.56	25.75	25.56	25.67	202700
2006-11-08	25.54	25.63	25.38	25.56	201500
2006-11-09	25.71	25.77	25.46	25.55	182700
2006-11-10	25.50	25.66	25.40	25.53	157300
2006-11-13	25.51	25.71	25.50	25.56	159700
2006-11-14	25.53	25.85	25.42	25.81	179100
2006-11-15	25.74	26.06	25.73	25.94	214300
2006-11-16	25.92	26.13	25.84	25.94	252600
2006-11-17	25.95	26.02	25.85	26.00	142700
2006-11-20	26.03	26.03	25.56	25.70	247400
2006-11-21	25.63	25.93	25.60	25.89	232600
2006-11-22	25.76	26.06	25.76	25.88	302500
2006-11-24	25.80	26.07	25.71	26.01	74000
2006-11-27	25.97	26.00	25.34	25.55	239100
2006-11-28	25.59	25.99	25.55	25.96	217500
2006-11-29	25.99	26.35	25.92	26.28	168800
2006-11-30	26.24	26.60	26.24	26.57	147200
2006-12-01	26.80	26.92	26.52	26.71	206600
2006-12-04	26.90	27.04	26.74	26.89	155200
2006-12-05	26.98	27.14	26.91	27.01	136700
2006-12-06	27.11	27.34	26.90	26.95	140400
2006-12-07	27.20	27.40	27.03	27.23	154900
2006-12-08	27.32	27.36	27.05	27.16	112500
2006-12-11	27.11	27.60	27.11	27.56	100900
2006-12-12	27.50	27.80	27.46	27.78	101700
2006-12-13	27.91	27.99	27.52	27.74	115200
2006-12-14	27.84	27.94	27.59	27.69	116300
2006-12-15	27.61	28.00	27.61	27.99	106500
2006-12-18	28.07	28.20	28.01	28.09	104100
2006-12-19	28.09	28.30	28.04	28.30	119300
2006-12-20	27.97	28.36	27.90	28.10	128300
2006-12-21	28.00	28.10	27.97	28.07	146300
2006-12-22	28.15	28.15	27.91	28.03	84200
2006-12-26	27.80	28.08	27.40	27.61	112300
2006-12-27	27.71	28.08	27.71	27.94	91700
2006-12-28	27.90	28.14	27.84	28.14	71200
2006-12-29	28.21	28.22	27.76	27.87	84700
2007-01-03	27.78	28.00	27.65	27.92	152600
2007-01-04	27.90	27.92	27.71	27.87	123900
2007-01-05	27.84	27.87	27.10	27.19	172300
2007-01-08	27.12	27.45	27.10	27.44	113000
2007-01-09	27.47	27.56	27.13	27.23	126500
2007-01-10	27.10	27.22	27.05	27.14	142100
2007-01-11	27.18	27.33	26.68	26.87	220900
2007-01-12	26.87	27.16	26.87	26.96	102700
2007-01-16	26.90	27.17	26.90	27.11	114100
2007-01-17	27.18	27.33	27.08	27.29	125800
2007-01-18	27.14	27.40	27.14	27.25	130500
2007-01-19	27.20	27.36	27.07	27.22	153500
2007-01-22	27.18	27.30	26.93	27.01	101600
2007-01-23	26.85	27.03	26.80	26.89	127000
2007-01-24	26.83	27.06	26.83	27.06	144900
2007-01-25	27.00	27.29	26.99	27.22	152100
2007-01-26	27.21	27.31	26.96	26.99	166600
2007-01-29	26.98	27.10	26.86	26.90	122700
2007-01-30	27.03	27.09	26.96	27.09	115600
2007-01-31	27.10	27.36	27.04	27.35	138400
2007-02-01	27.41	27.43	27.30	27.39	101000
2007-02-02	27.39	27.66	27.39	27.58	117800
2007-02-05	27.63	27.74	27.50	27.59	165100
2007-02-06	27.63	27.68	27.49	27.62	181400
2007-02-07	27.55	27.69	27.39	27.39	192100
2007-02-08	27.39	27.48	27.30	27.41	133200
2007-02-09	27.44	27.55	27.20	27.39	166200
2007-02-12	27.44	27.54	27.20	27.25	144647
2007-02-13	27.31	27.47	27.24	27.35	146400
2007-02-14	27.29	27.56	27.29	27.39	153519
2007-02-15	27.44	27.56	27.42	27.50	147700
2007-02-16	27.26	27.33	27.08	27.17	210500
2007-02-20	27.14	27.18	26.95	27.04	245000
2007-02-21	26.98	27.06	26.87	26.96	243100
2007-02-22	26.84	27.06	26.79	26.87	232300
2007-02-23	26.85	26.99	26.80	26.98	167500
2007-02-26	27.06	27.29	27.06	27.24	134800
2007-02-27	26.85	27.00	26.21	26.33	192900
2007-02-28	26.30	26.66	26.22	26.59	165400
2007-03-01	26.31	26.33	25.36	26.30	288578
2007-03-02	26.27	26.29	26.00	26.05	138900
2007-03-05	25.42	25.91	25.42	25.64	211000
2007-03-06	25.67	26.12	25.67	25.96	224200
2007-03-07	25.91	26.18	25.85	26.14	137300
2007-03-08	26.23	26.49	26.23	26.40	126900
2007-03-09	26.49	26.90	26.49	26.89	113900
2007-03-12	26.81	27.19	26.76	27.09	122000
2007-03-13	26.98	26.98	26.60	26.66	94400
2007-03-14	26.53	26.97	26.42	26.92	231800
2007-03-15	26.80	27.06	26.80	26.96	93000
2007-03-16	26.96	27.08	26.88	27.04	79700
2007-03-19	27.17	27.29	27.08	27.17	86900
2007-03-20	27.14	27.27	27.13	27.22	96500
2007-03-21	27.04	27.33	27.01	27.33	147100
2007-03-22	27.27	27.50	27.21	27.40	170000
2007-03-23	27.45	27.70	27.41	27.47	99700
2007-03-26	27.56	27.65	27.27	27.65	111800
2007-03-27	27.43	27.60	27.40	27.50	90400
2007-03-28	27.56	27.63	27.28	27.33	111900
2007-03-29	27.43	27.64	27.43	27.54	82100
2007-03-30	27.72	27.82	27.60	27.73	107700
2007-04-02	27.80	27.94	27.73	27.78	94100
2007-04-03	27.84	28.05	27.84	27.98	120900
2007-04-04	27.99	28.09	27.94	28.06	87900
2007-04-05	28.09	28.28	28.09	28.27	76900
2007-04-09	28.50	28.50	28.31	28.39	91300
2007-04-10	28.40	28.52	28.31	28.52	118700
2007-04-11	28.42	28.50	28.33	28.36	112000
2007-04-12	28.36	28.55	28.31	28.55	94000
2007-04-13	28.45	28.74	28.45	28.65	161600
2007-04-16	28.70	29.00	28.68	28.91	172500
2007-04-17	28.95	29.16	28.95	29.01	152100
2007-04-18	29.00	29.21	28.96	29.14	98700
2007-04-19	28.90	29.20	28.74	29.06	109300
2007-04-20	29.12	29.36	29.11	29.21	123500
2007-04-23	29.15	29.34	29.15	29.22	113600
2007-04-24	29.14	29.26	29.11	29.17	91000
2007-04-25	29.22	29.37	29.21	29.34	160700
2007-04-26	29.31	29.54	29.31	29.51	93800
2007-04-27	29.51	29.56	29.47	29.53	119600
2007-04-30	29.62	29.65	29.37	29.46	103500
2007-05-01	29.54	29.56	29.11	29.28	152800
2007-05-02	29.21	29.55	29.21	29.39	175700
2007-05-03	29.35	29.62	29.35	29.49	126300
2007-05-04	29.54	29.80	29.49	29.54	122000
2007-05-07	29.75	29.75	29.55	29.59	98700
2007-05-08	29.50	29.73	29.49	29.73	77900
2007-05-09	29.73	29.82	29.69	29.75	96800
2007-05-10	29.70	29.81	29.43	29.49	148300
2007-05-11	29.30	29.89	29.30	29.89	127600
2007-05-14	29.91	30.03	29.85	29.95	86900
2007-05-15	29.87	30.12	29.87	29.95	131000
2007-05-16	30.00	30.03	29.82	29.89	163500
2007-05-17	29.85	29.94	29.74	29.89	119000
2007-05-18	29.95	30.12	29.92	30.11	93100
2007-05-21	30.15	30.25	30.11	30.22	107300
2007-05-22	29.86	30.05	29.86	29.99	123900
2007-05-23	30.00	30.18	29.60	29.95	194600
2007-05-24	29.85	30.07	29.51	29.58	123800
2007-05-25	29.62	29.89	29.62	29.78	71400
2007-05-29	29.88	30.10	29.88	29.91	120300
2007-05-30	29.88	30.38	29.67	30.19	113900
2007-05-31	30.37	30.50	30.27	30.45	119300
2007-06-01	30.50	30.72	30.50	30.61	125200
2007-06-04	30.57	30.78	30.56	30.76	113400
2007-06-05	30.76	30.78	30.31	30.51	130100
2007-06-06	30.30	30.38	29.72	29.84	144500
2007-06-07	29.97	29.97	28.94	28.99	205800
2007-06-08	28.45	29.29	28.36	29.27	171800
2007-06-11	29.29	29.43	29.13	29.37	76200
2007-06-12	29.21	29.32	28.93	29.08	136600
2007-06-13	28.86	29.45	28.86	29.40	86200
2007-06-14	29.22	29.62	29.22	29.43	116500
2007-06-15	29.61	29.99	29.58	29.68	107900
2007-06-18	29.77	29.92	29.68	29.92	103400
2007-06-19	29.82	30.12	29.77	30.12	96300
2007-06-20	29.99	30.08	29.42	29.46	124300
2007-06-21	29.27	29.53	29.22	29.49	110400
2007-06-22	29.41	29.42	29.01	29.24	85700
2007-06-25	29.20	29.40	29.01	29.19	88800
2007-06-26	29.29	29.35	29.05	29.18	109100
2007-06-27	29.01	29.34	28.95	29.34	84400
2007-06-28	29.41	29.64	29.27	29.46	91800
2007-06-29	29.69	29.85	29.33	29.46	79500
2007-07-02	29.95	29.95	29.54	29.69	104900
2007-07-03	29.83	30.21	29.70	29.80	62800
2007-07-05	29.75	29.92	29.65	29.75	76000
2007-07-06	29.70	29.94	29.68	29.91	92600
2007-07-09	29.91	30.09	29.81	29.90	103200
2007-07-10	29.80	29.96	29.42	29.42	117000
2007-07-11	29.40	29.80	29.40	29.79	89800
2007-07-12	29.80	30.16	29.80	30.13	124500
2007-07-13	30.14	30.27	30.05	30.20	94400
2007-07-16	30.12	30.22	29.97	30.03	123800
2007-07-17	30.06	30.09	29.82	29.95	103100
2007-07-18	29.75	29.85	29.24	29.68	284500
2007-07-19	29.82	29.93	29.63	29.90	131500
2007-07-20	29.59	29.63	29.27	29.31	108100
2007-07-23	29.16	29.35	29.07	29.22	117300
2007-07-24	28.95	29.03	28.38	28.48	162900
2007-07-25	28.32	28.57	27.51	27.98	377500
2007-07-26	27.08	27.09	26.00	27.06	692500
2007-07-27	26.85	27.20	26.74	26.93	157800
2007-07-30	27.32	27.33	26.60	27.20	194700
2007-07-31	27.90	27.90	27.11	27.11	163600
2007-08-01	26.79	27.18	26.75	27.18	121200
2007-08-02	27.25	27.47	27.16	27.33	133000
2007-08-03	27.30	27.38	26.84	26.98	117600
2007-08-06	26.76	26.85	26.10	26.65	252800
2007-08-07	26.65	27.25	26.55	27.03	221100
2007-08-08	27.12	27.62	27.12	27.44	129400
2007-08-09	27.32	27.37	26.87	26.98	170500
2007-08-10	26.26	26.75	26.17	26.59	198400
2007-08-13	26.57	26.86	26.57	26.64	97200
2007-08-14	26.80	26.80	25.26	25.36	291900
2007-08-15	24.00	25.37	23.71	24.44	606200
2007-08-16	23.91	24.40	22.06	24.32	751600
2007-08-17	25.44	25.93	24.59	25.93	310600
2007-08-20	26.70	26.92	25.84	26.49	235700
2007-08-21	26.44	26.70	26.15	26.69	188300
2007-08-22	26.89	26.89	26.55	26.89	145800
2007-08-23	27.01	27.18	26.76	26.87	163800
2007-08-24	27.01	27.29	26.82	27.24	111100
2007-08-27	27.28	27.50	27.05	27.17	101300
2007-08-28	27.08	27.08	26.50	26.58	146300
2007-08-29	26.98	27.06	26.68	27.06	136500
2007-08-30	26.94	27.19	26.85	26.96	110200
2007-08-31	27.15	27.24	27.06	27.13	124900
2007-09-04	26.94	27.33	26.94	27.18	178000
2007-09-05	26.64	27.00	26.64	26.92	136600
2007-09-06	27.18	27.27	27.00	27.15	111400
2007-09-07	26.93	26.93	26.62	26.70	151700
2007-09-10	26.79	26.88	26.47	26.54	113100
2007-09-11	26.80	26.95	26.75	26.95	96800
2007-09-12	26.96	27.15	26.84	26.99	93400
2007-09-13	27.19	27.27	27.05	27.06	89000
2007-09-14	26.96	27.30	26.91	27.25	68700
2007-09-17	27.20	27.20	27.00	27.02	61100
2007-09-18	27.22	28.00	27.12	27.95	174800
2007-09-19	28.14	28.28	27.95	28.02	139900
2007-09-20	28.01	28.16	27.83	27.89	76900
2007-09-21	28.00	28.25	28.00	28.18	130300
2007-09-24	28.26	28.45	28.17	28.19	128500
2007-09-25	28.10	28.29	28.01	28.20	121900
2007-09-26	28.25	28.54	28.25	28.37	99200
2007-09-27	28.53	28.84	28.48	28.60	92310
2007-09-28	28.83	28.83	28.62	28.74	96400
2007-10-01	28.70	28.90	28.67	28.70	173300
2007-10-02	28.71	28.77	28.53	28.75	115300
2007-10-03	28.62	28.86	28.49	28.49	127500
2007-10-04	28.58	28.68	28.50	28.53	81900
2007-10-05	28.80	29.04	28.72	28.91	89200
2007-10-08	28.92	28.96	28.78	28.91	68500
2007-10-09	29.02	29.21	28.98	29.21	67000
2007-10-10	29.20	29.22	29.07	29.17	84100
2007-10-11	29.34	29.45	28.75	28.89	104500
2007-10-12	29.02	29.18	28.92	29.04	64700
2007-10-15	29.03	29.12	28.66	28.75	78600
2007-10-16	28.65	28.75	28.51	28.60	104800
2007-10-17	28.84	28.90	28.45	28.78	79600
2007-10-18	28.71	28.85	28.57	28.82	66200
2007-10-19	28.78	28.79	28.12	28.18	77300
2007-10-22	27.64	28.15	27.64	28.04	94400
2007-10-23	28.35	28.68	28.12	28.68	99500
2007-10-24	28.50	28.57	27.96	28.54	127800
2007-10-25	28.57	28.66	28.35	28.62	107400
2007-10-26	28.66	29.11	28.66	29.03	102100
2007-10-29	29.14	29.31	29.08	29.09	75100
2007-10-30	29.01	29.17	28.95	29.05	78000
2007-10-31	29.44	29.52	28.91	29.40	96000
2007-11-01	28.93	29.10	28.81	28.83	93300
2007-11-02	28.92	28.93	28.57	28.86	82200
2007-11-05	28.51	28.76	28.51	28.68	89200
2007-11-06	28.74	28.81	28.46	28.78	80000
2007-11-07	28.28	28.60	27.88	27.88	141800
2007-11-08	28.00	28.00	26.87	27.70	236200
2007-11-09	27.41	27.60	27.08	27.21	188400
2007-11-12	27.24	27.33	26.80	26.83	110100
2007-11-13	27.20	27.57	27.04	27.42	81600
2007-11-14	27.69	27.79	27.27	27.55	101300
2007-11-15	27.19	27.35	26.72	26.93	114400
2007-11-16	26.85	27.00	26.50	26.83	111300
2007-11-19	26.70	26.77	26.35	26.43	120100
2007-11-20	26.02	26.67	26.00	26.44	174500
2007-11-21	26.07	26.10	25.46	25.81	223500
2007-11-23	26.04	26.31	26.01	26.31	53000
2007-11-26	26.32	26.41	25.71	25.73	178204
2007-11-27	25.68	26.04	25.44	26.00	285357
2007-11-28	25.97	26.95	25.97	26.88	200195
2007-11-29	26.64	26.92	26.50	26.92	122511
2007-11-30	27.03	27.59	27.01	27.15	158629
2007-12-03	27.13	27.33	27.02	27.17	88550
2007-12-04	26.79	27.11	26.79	27.04	89403
2007-12-05	27.31	27.44	27.17	27.43	107200
2007-12-06	27.39	28.01	27.30	28.00	95600
2007-12-07	27.83	28.05	27.77	27.98	109700
2007-12-10	27.93	28.24	27.92	28.08	107100
2007-12-11	28.12	28.29	27.53	27.60	156200
2007-12-12	28.00	28.07	27.50	27.71	202200
2007-12-13	27.53	27.62	27.20	27.52	107600
2007-12-14	27.32	27.37	26.99	27.06	89900
2007-12-17	26.89	26.89	26.50	26.63	116200
2007-12-18	26.87	26.88	26.37	26.80	119800
2007-12-19	26.81	26.98	26.52	26.88	146300
2007-12-20	26.86	26.88	26.57	26.78	105800
2007-12-21	26.86	27.26	26.85	27.21	117000
2007-12-24	27.21	27.56	27.21	27.56	69200
2007-12-26	28.33	29.31	27.39	27.75	134800
2007-12-27	27.73	27.73	27.27	27.35	113200
2007-12-28	27.70	27.70	27.35	27.46	107000
2007-12-31	27.81	28.02	27.66	27.81	146459
2008-01-02	27.96	27.99	26.93	27.12	144200
2008-01-03	27.23	27.34	26.96	27.20	134000
2008-01-04	26.95	27.00	26.71	26.88	131730
2008-01-07	27.24	27.24	26.26	26.43	242260
2008-01-08	26.59	26.82	26.13	26.20	281226
2008-01-09	26.27	26.57	26.00	26.57	218150
2008-01-10	26.42	26.98	26.31	26.84	150600
2008-01-11	26.71	26.92	26.53	26.71	192300
2008-01-14	26.78	27.24	26.75	27.14	137300
2008-01-15	26.65	26.88	26.52	26.62	167200
2008-01-16	26.40	26.57	26.19	26.24	165500
2008-01-17	26.25	26.39	25.25	25.26	256700
2008-01-18	25.34	25.49	24.16	24.60	254600
2008-01-22	22.94	24.16	22.90	23.92	414079
2008-01-23	23.40	24.33	22.99	24.31	244800
2008-01-24	24.58	24.90	24.36	24.86	190100
2008-01-25	25.06	25.20	24.44	24.53	258100
2008-01-28	24.54	25.13	24.38	25.13	132300
2008-01-29	25.22	25.65	25.13	25.65	122624
2008-01-30	25.43	25.90	25.40	25.49	152795
2008-01-31	25.21	26.15	25.18	25.91	146700
2008-02-01	25.91	26.33	25.91	26.11	119031
2008-02-04	25.95	26.31	25.86	25.87	79900
2008-02-05	25.69	25.69	24.91	25.04	149900
2008-02-06	25.11	25.14	24.78	24.83	179400
2008-02-07	24.76	25.23	24.59	25.00	113300
2008-02-08	24.94	25.20	24.70	24.78	150740
2008-02-11	25.03	25.03	24.60	24.81	121360
2008-02-12	25.08	25.30	25.01	25.08	112240
2008-02-13	25.10	25.26	24.92	25.03	152700
2008-02-14	25.00	25.00	24.01	24.06	351520
2008-02-15	23.75	24.03	23.41	23.55	518521
2008-02-19	23.76	24.09	23.76	23.93	277176
2008-02-20	23.51	24.24	23.51	24.16	184400
2008-02-21	24.25	24.35	23.90	23.96	176988
2008-02-22	23.83	24.10	23.36	23.92	345187
2008-02-25	23.92	24.36	23.83	24.36	151798
2008-02-26	24.40	24.87	24.27	24.79	185620
2008-02-27	24.69	24.99	24.62	24.92	152502
2008-02-28	24.87	24.94	24.65	24.75	143237
2008-02-29	24.93	24.93	24.20	24.24	165638
2008-03-03	24.13	24.34	24.01	24.20	174555
2008-03-04	23.79	24.10	23.79	23.93	156800
2008-03-05	24.02	24.28	23.87	24.06	166800
2008-03-06	23.95	24.03	23.68	23.70	190800
2008-03-07	23.51	23.76	23.25	23.37	199800
2008-03-10	23.31	23.43	22.90	22.90	151000
2008-03-11	23.35	23.69	23.11	23.67	177300
2008-03-12	23.74	24.14	23.70	23.73	158107
2008-03-13	23.44	23.80	23.18	23.66	135369
2008-03-14	23.73	23.88	22.95	23.29	140596
2008-03-17	22.51	23.09	22.19	22.81	160950
2008-03-18	22.89	23.21	22.25	23.20	222361
2008-03-19	23.19	23.25	22.67	22.67	165195
2008-03-20	22.58	23.02	22.47	23.02	123900
2008-03-24	23.11	23.48	23.11	23.30	181031
2008-03-25	23.40	23.40	23.00	23.11	233200
2008-03-26	23.20	23.20	22.95	23.05	120300
2008-03-27	23.17	23.42	23.05	23.05	124325
2008-03-28	23.21	23.34	23.08	23.21	94854
2008-03-31	23.30	23.37	23.14	23.29	110678
2008-04-01	23.66	24.03	23.61	24.02	125500
2008-04-02	24.21	24.39	24.03	24.09	164700
2008-04-03	24.00	24.36	24.00	24.18	132500
2008-04-04	24.28	24.47	24.20	24.32	146500
2008-04-07	24.45	24.89	24.45	24.59	122710
2008-04-08	24.50	24.59	24.38	24.55	102000
2008-04-09	24.47	24.56	24.21	24.24	103141
2008-04-10	24.17	24.35	24.16	24.26	89854
2008-04-11	24.04	24.14	23.77	23.78	102745
2008-04-14	23.69	24.04	23.69	23.76	107096
2008-04-15	23.80	23.90	23.68	23.87	95559
2008-04-16	23.86	24.62	23.86	24.62	91810
2008-04-17	24.42	24.80	24.42	24.75	122008
2008-04-18	25.00	25.31	24.98	25.23	126059
2008-04-21	24.92	24.99	24.76	24.99	126017
2008-04-22	24.90	25.03	24.60	24.73	119876
2008-04-23	24.80	24.95	24.75	24.93	143045
2008-04-24	25.06	25.26	24.76	25.21	232674
2008-04-25	25.35	25.37	25.12	25.37	148374
2008-04-28	25.40	25.55	25.34	25.46	199716
2008-04-29	25.31	25.33	25.15	25.32	154600
2008-04-30	25.41	25.60	25.25	25.28	116531
2008-05-01	25.21	25.63	25.16	25.47	133288
2008-05-02	25.53	25.81	25.38	25.71	99925
2008-05-05	25.75	25.75	25.46	25.49	99455
2008-05-06	25.35	25.57	25.28	25.55	122165
2008-05-07	25.52	25.64	25.23	25.26	129922
2008-05-08	25.32	25.38	25.24	25.38	86634
2008-05-09	25.30	25.42	25.13	25.42	107975
2008-05-12	25.49	25.69	25.45	25.69	95184
2008-05-13	25.59	25.66	25.44	25.63	111791
2008-05-14	25.73	25.86	25.65	25.70	125878
2008-05-15	25.67	25.98	25.59	25.97	77236
2008-05-16	26.00	26.08	25.85	26.04	131976
2008-05-19	26.14	26.32	26.10	26.16	145899
2008-05-20	26.05	26.10	25.79	26.10	110299
2008-05-21	26.18	26.30	25.69	25.77	95339
2008-05-22	25.92	25.97	25.81	25.97	108085
2008-05-23	25.87	25.89	25.60	25.77	112951
2008-05-27	25.75	26.01	25.73	26.00	136166
2008-05-28	26.02	26.05	25.77	25.95	100778
2008-05-29	25.98	26.12	25.88	25.89	121565
2008-05-30	25.92	26.14	25.88	25.95	118829
2008-06-02	25.95	25.95	25.50	25.66	76489
2008-06-03	25.71	25.84	25.50	25.70	96022
2008-06-04	25.70	25.77	25.57	25.70	129871
2008-06-05	25.77	25.85	25.64	25.76	133438
2008-06-06	25.66	25.66	24.89	24.91	219977
2008-06-09	25.01	25.13	24.68	24.78	166608
2008-06-10	24.56	24.88	24.54	24.73	118966
2008-06-11	24.66	24.70	24.28	24.30	116553
2008-06-12	24.43	24.63	24.17	24.25	176328
2008-06-13	24.31	24.49	24.26	24.45	123028
2008-06-16	24.40	24.59	24.35	24.49	87867
2008-06-17	24.60	24.66	24.45	24.58	112216
2008-06-18	24.54	24.54	24.11	24.42	121948
2008-06-19	24.35	24.35	24.02	24.18	116944
2008-06-20	24.08	24.08	23.62	23.79	124679
2008-06-23	23.87	23.87	23.57	23.65	94559
2008-06-24	23.58	23.87	23.47	23.69	114768
2008-06-25	23.81	24.11	23.81	24.04	123803
2008-06-26	23.83	23.86	23.36	23.44	82981
2008-06-27	23.45	23.58	23.15	23.24	112285
2008-06-30	23.40	23.47	23.16	23.16	128225
2008-07-01	22.96	23.42	22.63	23.42	188617
2008-07-02	23.38	23.54	23.05	23.06	107527
2008-07-03	23.08	23.12	22.76	23.01	98742
2008-07-07	23.09	23.13	22.15	22.30	202526
2008-07-08	22.19	22.60	22.15	22.60	161131
2008-07-09	22.71	22.76	22.35	22.35	180394
2008-07-10	22.30	22.42	21.93	22.23	160905
2008-07-11	22.05	22.08	21.34	21.73	314323
2008-07-14	22.01	22.02	21.25	21.40	321420
2008-07-15	21.10	21.34	20.64	20.94	319794
2008-07-16	20.80	21.56	20.71	21.52	224411
2008-07-17	21.80	21.82	21.47	21.79	156071
2008-07-18	21.74	21.74	21.51	21.61	136554
2008-07-21	21.70	21.89	21.62	21.88	113706
2008-07-22	21.58	21.94	21.46	21.89	130262
2008-07-23	21.91	22.29	21.85	22.22	160474
2008-07-24	22.09	22.09	21.49	21.49	128962
2008-07-25	21.58	21.58	21.20	21.38	128392
2008-07-28	21.48	21.54	20.96	21.01	114867
2008-07-29	21.11	21.54	21.10	21.53	132588
2008-07-30	21.67	21.91	21.48	21.91	198434
2008-07-31	21.90	22.08	21.81	21.88	178563
2008-08-01	21.96	21.96	21.56	21.84	142674
2008-08-04	21.73	21.73	21.26	21.32	110926
2008-08-05	21.44	21.67	21.39	21.65	110206
2008-08-06	21.56	21.70	21.37	21.54	108671
2008-08-07	21.31	21.47	21.08	21.13	72460
2008-08-08	21.15	21.52	21.15	21.34	125704
2008-08-11	21.31	21.58	21.26	21.39	104788
2008-08-12	21.38	21.38	21.05	21.13	171609
2008-08-13	21.01	21.11	20.80	21.04	120039
2008-08-14	21.00	21.11	20.90	21.00	100806
2008-08-15	21.05	21.14	20.93	21.14	90915
2008-08-18	21.15	21.15	20.79	20.90	133238
2008-08-19	20.77	20.79	20.52	20.64	159737
2008-08-20	20.57	20.66	20.46	20.60	143589
2008-08-21	20.46	20.85	20.46	20.73	466570
2008-08-22	20.89	21.12	20.71	21.09	119528
2008-08-25	20.98	21.03	20.66	20.70	170298
2008-08-26	20.69	20.90	20.58	20.73	350559
2008-08-27	20.77	20.91	20.77	20.86	102383
2008-08-28	21.00	21.20	20.96	21.20	106989
2008-08-29	21.20	21.23	20.98	21.05	120644
2008-09-02	21.20	21.26	20.99	21.05	200354
2008-09-03	21.00	21.00	20.60	20.77	111906
2008-09-04	20.64	20.65	20.02	20.10	181993
2008-09-05	19.92	19.93	19.45	19.76	265567
2008-09-08	20.28	20.35	19.72	19.91	224298
2008-09-09	19.86	19.94	19.18	19.21	169526
2008-09-10	19.14	19.27	18.79	19.02	282949
2008-09-11	18.71	18.82	18.44	18.81	201732
2008-09-12	18.79	19.01	18.73	18.93	186704
2008-09-15	18.30	18.52	17.96	18.02	296026
2008-09-16	17.63	17.84	16.98	17.41	350748
2008-09-17	17.19	17.27	16.25	16.30	373918
2008-09-18	16.44	16.84	15.33	16.84	516841
2008-09-19	18.19	20.00	17.74	18.04	401138
2008-09-22	17.19	17.87	17.19	17.21	233402
2008-09-23	17.22	17.27	16.71	16.94	204271
2008-09-24	16.96	17.07	16.68	16.78	208014
2008-09-25	16.82	17.41	16.82	17.09	265095
2008-09-26	16.52	16.93	16.50	16.87	199000
2008-09-29	16.01	16.71	14.82	15.20	396397
2008-09-30	15.50	15.89	15.40	15.68	257616
2008-10-01	15.33	16.06	15.28	16.00	201407
2008-10-02	15.76	15.76	15.10	15.22	241094
2008-10-03	15.10	15.72	15.00	15.06	283860
2008-10-06	14.67	14.67	12.01	14.18	614551
2008-10-07	14.19	14.19	12.70	13.14	533053
2008-10-08	12.50	12.85	11.22	12.68	703310
2008-10-09	12.73	12.85	9.91	10.54	572652
2008-10-10	8.40	11.93	7.96	10.98	1264936
2008-10-13	20.00	20.00	11.30	12.89	618441
2008-10-14	13.93	13.98	13.02	13.47	407789
2008-10-15	13.10	13.17	12.35	12.42	214322
2008-10-16	12.52	12.69	11.47	12.52	369149
2008-10-17	13.00	13.29	12.01	12.83	272162
2008-10-20	12.88	13.54	12.80	13.43	299831
2008-10-21	13.35	13.70	13.15	13.31	266419
2008-10-22	12.86	12.86	12.00	12.34	198131
2008-10-23	12.33	12.50	11.65	11.83	288858
2008-10-24	11.21	11.51	11.00	11.19	295260
2008-10-27	10.98	11.37	10.70	10.75	321502
2008-10-28	11.37	11.50	10.53	11.37	500892
2008-10-29	11.46	11.99	11.41	11.75	453281
2008-10-30	12.24	12.72	12.10	12.54	445942
2008-10-31	12.82	13.05	12.49	12.94	284818
2008-11-03	12.95	13.18	12.75	12.84	259515
2008-11-04	12.85	13.46	12.85	13.27	278954
2008-11-05	13.16	13.37	12.90	13.04	288593
2008-11-06	13.42	13.48	12.20	12.37	262544
2008-11-07	12.47	13.08	12.40	12.63	269096
2008-11-10	12.85	12.99	12.18	12.28	185701
2008-11-11	12.01	12.33	11.61	12.25	311363
2008-11-12	12.01	12.03	11.04	11.43	262260
2008-11-13	11.33	11.79	10.61	11.78	682115
2008-11-14	11.63	11.85	11.19	11.21	307082
2008-11-17	10.98	10.98	10.39	10.60	343332
2008-11-18	10.63	10.75	10.16	10.63	372579
2008-11-19	10.37	10.47	9.64	9.80	293932
2008-11-20	9.28	9.37	7.95	8.40	620846
2008-11-21	8.52	8.65	7.50	8.60	659511
2008-11-24	8.70	9.70	8.70	9.60	591195
2008-11-25	9.70	9.90	9.29	9.69	383461
2008-11-26	9.43	10.17	9.42	10.17	403719
2008-11-28	10.12	10.23	9.92	10.07	204244
2008-12-01	9.60	9.78	9.22	9.27	420007
2008-12-02	9.36	9.88	9.31	9.63	398392
2008-12-03	9.25	10.21	9.25	10.12	363615
2008-12-04	10.58	10.58	9.29	10.02	456892
2008-12-05	9.86	10.30	9.45	10.30	335377
2008-12-08	10.49	11.27	10.49	11.06	585168
2008-12-09	10.88	11.52	10.83	11.07	477677
2008-12-10	11.10	11.11	10.46	10.85	429268
2008-12-11	10.84	10.96	10.33	10.59	288890
2008-12-12	10.20	10.82	10.13	10.72	379406
2008-12-15	10.64	10.69	10.11	10.34	309867
2008-12-16	10.39	10.66	10.15	10.65	642899
2008-12-17	10.40	10.96	10.24	10.87	450835
2008-12-18	10.90	11.26	10.66	10.67	303900
2008-12-19	10.65	11.28	10.55	11.17	412733
2008-12-22	10.81	11.05	10.44	10.63	483061
2008-12-23	10.65	10.85	10.37	10.45	375546
2008-12-24	10.47	10.85	10.47	10.61	215923
2008-12-26	10.69	11.17	10.66	11.11	333288
2008-12-29	10.85	10.95	10.58	10.71	415742
2008-12-30	10.60	10.96	10.60	10.88	555315
2008-12-31	11.00	11.90	11.00	11.65	547432
2009-01-02	11.67	12.27	11.64	12.12	321161
2009-01-05	12.01	12.31	11.68	12.10	307028
2009-01-06	11.97	12.37	11.97	12.37	563306
2009-01-07	12.32	12.38	12.07	12.09	332785
2009-01-08	12.00	12.34	11.83	12.28	285904
2009-01-09	12.23	12.24	11.89	11.89	302772
2009-01-12	11.78	11.90	11.51	11.75	356972
2009-01-13	11.66	11.92	11.56	11.79	325907
2009-01-14	11.57	11.57	11.10	11.35	294854
2009-01-15	11.23	11.29	10.78	11.22	259217
2009-01-16	11.39	11.60	11.00	11.26	213221
2009-01-20	11.11	11.16	10.62	10.73	148049
2009-01-21	10.84	11.06	10.53	11.06	284119
2009-01-22	10.77	10.99	10.66	10.86	167569
2009-01-23	10.51	10.98	10.50	10.94	189907
2009-01-26	10.93	11.24	10.68	10.89	202363
2009-01-27	10.94	11.25	10.89	11.20	223687
2009-01-28	11.28	11.71	11.28	11.69	172647
2009-01-29	11.52	11.53	11.10	11.24	208904
2009-01-30	11.12	11.27	10.82	11.00	208096
2009-02-02	10.82	10.82	10.63	10.79	158839
2009-02-03	10.81	10.99	10.66	10.99	256307
2009-02-04	10.95	11.24	10.92	11.04	361951
2009-02-05	10.72	11.16	10.71	11.09	387456
2009-02-06	11.04	11.40	11.04	11.39	171096
2009-02-09	11.22	11.36	11.09	11.36	282049
2009-02-10	11.17	11.34	10.78	11.03	419948
2009-02-11	10.90	11.06	10.62	10.78	348490
2009-02-12	10.63	10.86	10.36	10.54	369585
2009-02-13	10.58	10.72	10.51	10.52	288212
2009-02-17	10.23	10.23	9.75	9.83	266743
2009-02-18	9.83	9.83	9.18	9.45	395346
2009-02-19	9.51	9.61	9.08	9.19	255107
2009-02-20	8.97	9.00	8.40	8.66	576313
2009-02-23	8.74	8.74	7.90	7.97	591742
2009-02-24	8.17	8.47	7.89	8.46	419695
2009-02-25	8.41	8.54	8.19	8.42	275863
2009-02-26	8.52	8.74	8.43	8.55	270872
2009-02-27	8.70	8.70	8.23	8.30	338815
2009-03-02	7.87	8.00	7.33	7.35	453391
2009-03-03	7.42	7.44	6.79	7.05	753365
2009-03-04	7.16	7.56	7.13	7.50	439212
2009-03-05	7.38	7.38	7.00	7.01	736351
2009-03-06	7.09	7.22	6.80	7.07	559882
2009-03-09	6.80	7.00	6.70	6.81	719137
2009-03-10	6.91	7.33	6.91	7.32	477185
2009-03-11	7.40	7.67	7.26	7.60	297222
2009-03-12	7.51	8.00	7.44	8.00	244749
2009-03-13	7.99	8.10	7.82	7.94	301282
2009-03-16	8.09	8.39	8.05	8.07	280437
2009-03-17	8.06	8.34	8.06	8.33	192357
2009-03-18	8.18	8.66	8.11	8.53	260517
2009-03-19	8.73	8.73	8.34	8.35	397659
2009-03-20	8.34	8.45	8.21	8.23	258208
2009-03-23	8.42	8.82	8.42	8.80	362404
2009-03-24	8.69	8.87	8.67	8.81	423885
2009-03-25	8.82	9.08	8.70	9.03	326958
2009-03-26	9.15	9.34	9.10	9.30	368039
2009-03-27	9.14	9.16	9.00	9.07	171842
2009-03-30	8.69	8.77	8.60	8.77	255539
2009-03-31	8.82	8.96	8.79	8.93	334146
2009-04-01	8.76	9.07	8.75	9.05	349399
2009-04-02	9.18	9.53	9.18	9.39	406685
2009-04-03	9.34	9.54	9.20	9.54	226752
2009-04-06	9.29	9.40	9.24	9.36	230112
2009-04-07	9.18	9.28	9.07	9.09	311880
2009-04-08	9.17	9.32	9.10	9.18	197130
2009-04-09	9.46	9.70	9.46	9.65	429019
2009-04-13	9.45	9.77	9.45	9.71	279945
2009-04-14	9.61	9.73	9.51	9.54	273283
2009-04-15	9.50	9.77	9.50	9.73	247939
2009-04-16	9.83	10.03	9.67	9.93	312511
2009-04-17	9.76	10.10	9.76	10.00	218955
2009-04-20	9.87	9.87	9.48	9.49	256134
2009-04-21	9.40	9.67	9.39	9.62	195438
2009-04-22	9.45	9.72	9.45	9.48	335412
2009-04-23	9.54	9.57	9.39	9.50	381346
2009-04-24	9.61	9.84	9.61	9.72	252945
2009-04-27	9.62	9.82	9.55	9.69	266055
2009-04-28	9.54	9.75	9.50	9.64	186155
2009-04-29	9.73	9.97	9.72	9.85	283116
2009-04-30	10.09	10.20	10.00	10.13	341227
2009-05-01	10.14	10.32	10.00	10.31	281332
2009-05-04	10.42	10.68	10.38	10.67	301748
2009-05-05	10.69	10.71	10.51	10.61	374477
2009-05-06	10.77	10.89	10.64	10.86	255749
2009-05-07	10.98	11.04	10.70	10.84	379650
2009-05-08	10.93	11.17	10.84	11.15	277900
2009-05-11	10.94	11.14	10.88	11.02	278483
2009-05-12	11.09	11.12	10.94	10.97	242096
2009-05-13	10.62	10.81	10.62	10.72	237821
2009-05-14	10.70	10.95	10.70	10.87	173984
2009-05-15	10.89	10.92	10.73	10.83	167747
2009-05-18	10.95	11.33	10.95	11.27	243301
2009-05-19	11.33	11.54	11.22	11.40	271969
2009-05-20	11.52	11.61	11.33	11.40	224380
2009-05-21	11.18	11.30	11.02	11.19	294179
2009-05-22	11.29	11.44	11.23	11.32	218412
2009-05-26	11.31	11.74	11.29	11.49	255531
2009-05-27	11.50	11.62	11.27	11.31	234721
2009-05-28	11.39	11.67	11.30	11.64	277522
2009-05-29	11.72	11.82	11.60	11.69	274766
2009-06-01	11.92	12.07	11.89	12.03	221707
2009-06-02	11.90	12.31	11.90	12.29	235405
2009-06-03	12.16	12.16	11.85	12.03	297824
2009-06-04	12.02	12.35	11.89	12.34	264636
2009-06-05	12.53	12.55	12.26	12.35	253881
2009-06-08	12.26	12.30	12.11	12.25	189524
2009-06-09	12.31	12.49	12.25	12.48	141933
2009-06-10	12.57	12.64	12.35	12.52	156225
2009-06-11	12.57	12.76	12.55	12.65	242728
2009-06-12	12.62	12.87	12.58	12.86	207875
2009-06-15	12.65	12.65	12.43	12.49	222542
2009-06-16	12.59	12.62	12.28	12.30	235902
2009-06-17	12.30	12.40	12.13	12.24	238484
2009-06-18	12.29	12.43	12.12	12.16	349990
2009-06-19	12.19	12.30	12.04	12.17	152447
2009-06-22	12.13	12.13	11.55	11.57	316435
2009-06-23	11.60	11.72	11.09	11.37	384526
2009-06-24	11.46	11.88	11.46	11.72	211250
2009-06-25	11.68	12.05	11.64	12.03	311892
2009-06-26	11.98	12.00	11.84	11.93	206891
2009-06-29	11.97	12.05	11.88	12.02	238265
2009-06-30	12.16	12.16	11.85	12.07	186587
2009-07-01	12.10	12.28	12.06	12.25	172702
2009-07-02	12.10	12.16	11.94	12.03	231560
2009-07-06	11.91	12.00	11.84	11.87	149715
2009-07-07	11.85	11.89	11.68	11.71	153330
2009-07-08	11.76	11.81	11.37	11.49	250215
2009-07-09	11.66	11.89	11.57	11.79	180617
2009-07-10	11.77	11.93	11.62	11.89	161650
2009-07-13	12.01	12.05	11.87	12.02	175265
2009-07-14	12.10	12.22	12.05	12.18	169368
2009-07-15	12.32	12.65	12.32	12.62	317523
2009-07-16	12.66	12.77	12.50	12.72	204063
2009-07-17	12.69	12.80	12.62	12.80	203911
2009-07-20	12.82	12.99	12.71	12.97	282169
2009-07-21	13.03	13.17	12.96	13.06	231209
2009-07-22	12.93	13.07	12.84	13.01	183337
2009-07-23	13.07	13.44	13.05	13.41	274473
2009-07-24	13.27	13.35	13.15	13.33	222881
2009-07-27	13.26	13.45	13.19	13.43	197626
2009-07-28	13.47	13.48	13.23	13.39	225176
2009-07-29	13.31	13.34	13.05	13.11	288987
2009-07-30	13.24	13.51	13.24	13.49	224743
2009-07-31	13.50	13.71	13.45	13.68	163268
2009-08-03	13.75	13.89	13.63	13.70	272431
2009-08-04	13.63	13.88	13.61	13.80	220345
2009-08-05	13.46	13.89	13.46	13.81	192326
2009-08-06	13.83	13.94	13.50	13.60	219500
2009-08-07	13.71	13.99	13.70	13.88	173151
2009-08-10	13.81	13.99	13.81	13.99	214275
2009-08-11	13.97	13.97	13.63	13.67	227856
2009-08-12	13.71	13.90	13.62	13.65	191537
2009-08-13	13.77	13.95	13.65	13.85	179577
2009-08-14	13.63	13.91	13.63	13.85	190995
2009-08-17	13.68	13.68	13.17	13.24	354130
2009-08-18	13.26	13.73	13.26	13.63	297352
2009-08-19	13.50	13.78	13.48	13.67	196081
2009-08-20	13.56	13.75	13.53	13.64	257069
2009-08-21	13.68	13.85	13.66	13.72	313877
2009-08-24	13.74	13.94	13.74	13.93	410102
2009-08-25	13.92	14.10	13.92	14.07	227809
2009-08-26	14.07	14.11	13.96	14.00	211132
2009-08-27	14.02	14.04	13.76	13.90	157802
2009-08-28	13.94	14.10	13.82	14.09	245221
2009-08-31	14.10	14.13	13.86	13.92	176270
2009-09-01	13.84	13.98	13.44	13.49	303898
2009-09-02	13.44	13.60	13.35	13.47	142811
2009-09-03	13.54	13.73	13.47	13.65	107026
2009-09-04	13.74	13.88	13.61	13.88	145473
2009-09-08	13.96	14.12	13.92	14.12	164943
2009-09-09	14.15	14.30	14.03	14.19	254672
2009-09-10	14.18	14.29	14.09	14.23	240588
2009-09-11	14.22	14.31	14.22	14.25	147665
2009-09-14	14.18	14.53	14.15	14.52	228254
2009-09-15	14.51	14.70	14.41	14.70	221779
2009-09-16	14.70	15.05	14.70	14.89	312262
2009-09-17	14.86	14.98	14.75	14.84	279759
2009-09-18	14.93	15.01	14.84	15.01	172301
2009-09-21	14.88	14.89	14.63	14.77	252850
2009-09-22	14.80	14.93	14.69	14.80	196889
2009-09-23	14.86	14.92	14.71	14.81	220500
2009-09-24	14.80	14.84	14.43	14.48	210688
2009-09-25	14.44	14.60	14.43	14.56	185131
2009-09-28	14.58	14.82	14.58	14.70	153900
2009-09-29	14.45	14.75	14.45	14.75	134753
2009-09-30	14.84	14.90	14.57	14.79	348260
2009-10-01	14.74	14.77	14.46	14.46	208264
2009-10-02	14.34	14.41	14.12	14.28	198484
2009-10-05	14.32	14.67	14.31	14.54	192320
2009-10-06	14.66	14.77	14.55	14.67	209055
2009-10-07	14.68	14.82	14.63	14.80	189387
2009-10-08	14.84	15.03	14.78	14.96	181621
2009-10-09	14.90	15.01	14.90	14.97	159426
2009-10-12	15.07	15.11	14.81	14.87	161178
2009-10-13	14.76	14.93	14.76	14.93	171857
2009-10-14	15.12	15.16	15.02	15.08	168696
2009-10-15	15.07	15.19	15.03	15.11	172430
2009-10-16	15.02	15.12	15.00	15.09	163238
2009-10-19	15.12	15.26	15.12	15.17	140328
2009-10-20	15.22	15.28	15.14	15.22	180526
2009-10-21	14.99	15.19	14.95	14.95	237957
2009-10-22	14.99	15.17	14.95	15.13	201824
2009-10-23	15.20	15.25	15.09	15.12	187282
2009-10-26	15.22	15.34	15.01	15.15	242823
2009-10-27	15.20	15.28	15.02	15.11	262328
2009-10-28	15.10	15.12	14.75	14.77	221638
2009-10-29	14.99	15.08	14.86	14.97	212395
2009-10-30	15.00	15.00	14.13	14.14	375891
2009-11-02	14.19	14.48	13.82	14.05	391231
2009-11-03	13.98	14.29	13.85	14.29	143332
2009-11-04	14.38	14.49	14.25	14.27	307908
2009-11-05	14.33	14.47	14.32	14.44	227009
2009-11-06	14.34	14.56	14.34	14.49	215054
2009-11-09	14.61	14.96	14.61	14.88	189002
2009-11-10	14.84	14.98	14.64	14.97	176135
2009-11-11	15.04	15.17	15.04	15.09	228262
2009-11-12	15.12	15.12	14.89	14.97	145374
2009-11-13	15.00	15.10	14.87	14.92	168846
2009-11-16	15.00	15.19	15.00	15.08	169883
2009-11-17	15.06	15.13	15.02	15.10	146129
2009-11-18	15.11	15.15	15.05	15.10	175259
2009-11-19	14.92	14.92	14.73	14.77	199074
2009-11-20	14.63	14.83	14.63	14.75	179924
2009-11-23	15.05	15.17	15.03	15.08	453166
2009-11-24	15.16	15.54	15.06	15.54	485260
2009-11-25	15.65	16.01	15.59	15.94	469531
2009-11-27	15.55	15.94	15.49	15.85	272233
2009-11-30	15.84	16.00	15.71	15.82	341109
2009-12-01	15.92	16.00	15.80	15.97	346722
2009-12-02	15.94	16.02	15.87	15.95	328909
2009-12-03	15.97	16.01	15.61	15.66	343786
2009-12-04	15.78	15.90	15.53	15.57	286901
2009-12-07	15.58	15.66	15.51	15.63	255842
2009-12-08	15.52	15.63	15.45	15.60	266701
2009-12-09	15.60	15.61	15.43	15.57	286293
2009-12-10	15.71	15.78	15.58	15.67	168889
2009-12-11	15.78	15.80	15.64	15.65	195405
2009-12-14	15.72	15.90	15.72	15.86	233015
2009-12-15	15.80	15.88	15.76	15.87	234871
2009-12-16	15.91	16.10	15.83	16.05	229527
2009-12-17	15.96	15.97	15.78	15.81	257414
2009-12-18	15.86	15.89	15.77	15.87	267895
2009-12-21	15.92	16.02	15.91	16.01	212530
2009-12-22	15.92	15.95	15.69	15.71	225193
2009-12-23	15.77	16.01	15.76	15.99	296793
2009-12-24	15.96	16.05	15.88	15.90	99516
2009-12-28	16.01	16.05	15.88	15.91	235975
2009-12-29	15.85	16.01	15.82	16.00	242501
2009-12-30	15.95	16.00	15.91	16.00	232054
2009-12-31	16.00	16.11	15.74	15.78	211791
2010-01-04	15.82	16.10	15.79	16.06	361366
2010-01-05	16.16	16.24	16.06	16.20	199810
2010-01-06	16.22	16.31	16.13	16.21	220740
2010-01-07	16.20	16.29	16.10	16.21	174402
2010-01-08	16.22	16.33	16.22	16.31	144480
2010-01-11	16.38	16.48	16.22	16.30	181621
2010-01-12	16.17	16.27	16.12	16.19	296655
2010-01-13	16.27	16.35	16.22	16.34	114997
2010-01-14	16.38	16.39	16.26	16.34	150100
2010-01-15	16.31	16.31	16.06	16.22	209358
2010-01-19	16.06	16.38	16.06	16.32	214667
2010-01-20	16.27	16.27	16.10	16.23	229802
2010-01-21	16.22	16.24	15.90	15.96	332577
2010-01-22	15.91	15.91	15.57	15.62	228003
2010-01-25	15.72	15.78	15.58	15.60	205656
2010-01-26	15.53	15.59	15.23	15.27	337561
2010-01-27	15.30	15.49	14.56	14.94	599068
2010-01-28	15.05	15.06	14.75	14.96	262414
2010-01-29	15.01	15.12	14.75	14.83	192654
2010-02-01	14.84	15.01	14.83	15.01	166663
2010-02-02	15.04	15.37	15.04	15.35	202102
2010-02-03	15.29	15.39	15.25	15.36	148141
2010-02-04	15.11	15.19	14.76	14.80	261406
2010-02-05	14.70	14.70	13.94	14.46	437167
2010-02-08	14.40	14.42	14.19	14.31	244641
2010-02-09	14.42	14.54	14.29	14.50	236505
2010-02-10	14.46	14.63	14.38	14.56	169646
2010-02-11	14.61	14.83	14.51	14.78	142956
2010-02-12	14.73	14.86	14.66	14.76	290897
2010-02-16	14.98	15.01	14.86	14.97	236622
2010-02-17	15.11	15.15	15.01	15.10	201623
2010-02-18	15.11	15.18	15.05	15.17	199289
2010-02-19	15.10	15.27	15.04	15.17	150281
2010-02-22	15.19	15.20	15.07	15.12	197040
2010-02-23	15.12	15.14	14.99	15.02	236660
2010-02-24	15.08	15.18	15.08	15.09	167860
2010-02-25	14.87	15.10	14.86	15.10	189633
2010-02-26	15.13	15.27	15.12	15.23	159838
2010-03-01	15.54	15.54	15.29	15.48	171001
2010-03-02	15.53	15.66	15.48	15.66	203313
2010-03-03	15.72	15.79	15.61	15.65	147196
2010-03-04	15.67	15.69	15.58	15.59	147737
2010-03-05	15.66	15.89	15.66	15.85	194285
2010-03-08	15.94	15.94	15.83	15.89	166781
2010-03-09	15.87	16.12	15.84	16.04	323235
2010-03-10	16.05	16.18	15.99	16.15	209782
2010-03-11	16.10	16.19	16.07	16.10	203419
2010-03-12	16.22	16.22	16.04	16.05	141264
2010-03-15	16.06	16.06	15.83	15.93	192304
2010-03-16	15.99	16.07	15.95	16.07	202424
2010-03-17	16.19	16.26	16.15	16.17	173807
2010-03-18	16.23	16.23	16.15	16.19	174957
2010-03-19	16.21	16.23	16.05	16.08	200845
2010-03-22	15.94	16.04	15.88	15.97	128358
2010-03-23	16.06	16.09	15.98	16.09	155707
2010-03-24	16.09	16.17	16.05	16.10	227084
2010-03-25	16.16	16.20	16.02	16.06	166816
2010-03-26	16.14	16.15	16.01	16.03	156820
2010-03-29	16.13	16.21	16.09	16.14	196294
2010-03-30	16.21	16.28	16.16	16.22	244213
2010-03-31	16.19	16.27	16.15	16.18	172464
2010-04-01	16.30	16.35	16.19	16.25	161834
2010-04-05	16.33	16.46	16.28	16.39	131362
2010-04-06	16.35	16.50	16.26	16.48	191275
2010-04-07	16.52	16.53	16.36	16.44	199905
2010-04-08	16.40	16.54	16.33	16.54	154144
2010-04-09	16.67	16.67	16.50	16.60	124999
2010-04-12	16.60	16.70	16.59	16.61	185554
2010-04-13	16.59	16.64	16.50	16.62	144077
2010-04-14	16.65	16.80	16.63	16.80	181904
2010-04-15	16.78	16.80	16.70	16.74	147644
2010-04-16	16.67	16.74	16.43	16.58	223061
2010-04-19	16.45	16.61	16.45	16.53	120314
2010-04-20	16.60	16.68	16.57	16.67	166931
2010-04-21	16.58	16.73	16.53	16.61	146701
2010-04-22	16.42	16.60	16.39	16.60	161435
2010-04-23	16.56	16.62	16.53	16.62	112091
2010-04-26	16.63	16.67	16.56	16.60	153520
2010-04-27	16.56	16.63	16.23	16.28	284547
2010-04-28	16.30	16.43	16.17	16.21	220471
2010-04-29	16.21	16.43	16.21	16.38	275681
2010-04-30	16.42	16.43	16.18	16.18	136927
2010-05-03	16.24	16.42	16.21	16.36	128694
2010-05-04	16.15	16.27	15.77	15.82	317091
2010-05-05	15.58	15.68	15.18	15.41	315563
2010-05-06	15.07	15.36	13.28	14.36	949386
2010-05-07	14.16	14.50	13.75	14.19	429151
2010-05-10	15.01	15.14	14.90	15.05	365087
2010-05-11	14.91	15.15	14.88	14.96	197711
2010-05-12	15.13	15.24	15.04	15.24	162352
2010-05-13	15.18	15.27	15.10	15.16	203001
2010-05-14	15.03	15.05	14.55	14.76	260184
2010-05-17	14.85	14.89	14.50	14.74	220652
2010-05-18	14.94	14.95	14.60	14.64	190701
2010-05-19	14.50	14.64	13.97	14.30	349604
2010-05-20	13.89	13.95	13.47	13.57	439479
2010-05-21	13.49	13.91	13.29	13.81	332463
2010-05-24	13.79	13.87	13.57	13.73	226351
2010-05-25	13.45	13.78	13.14	13.77	270858
2010-05-26	13.98	13.99	13.61	13.72	248621
2010-05-27	13.95	14.38	13.95	14.38	286683
2010-05-28	14.44	14.46	14.17	14.31	210877
2010-06-01	14.07	14.37	14.07	14.15	162581
2010-06-02	14.18	14.30	14.06	14.25	307412
2010-06-03	14.25	14.50	14.25	14.40	167764
2010-06-04	14.16	14.34	13.98	14.03	165291
2010-06-07	14.19	14.25	13.80	13.80	231630
2010-06-08	13.81	13.98	13.73	13.96	173291
2010-06-09	13.96	14.16	13.87	13.90	160682
2010-06-10	14.18	14.42	14.14	14.40	246913
2010-06-11	14.31	14.49	14.28	14.45	154795
2010-06-14	14.62	14.78	14.62	14.62	145907
2010-06-15	14.65	14.88	14.64	14.84	203416
2010-06-16	14.74	14.91	14.69	14.81	156817
2010-06-17	14.87	14.87	14.72	14.81	137411
2010-06-18	14.87	14.91	14.75	14.81	146605
2010-06-21	14.79	14.89	14.46	14.54	132449
2010-06-22	14.51	14.60	14.24	14.24	235743
2010-06-23	14.29	14.39	14.19	14.29	186887
2010-06-24	14.19	14.30	14.09	14.14	143463
2010-06-25	14.17	14.32	14.00	14.27	131659
2010-06-28	14.33	14.41	14.11	14.28	150156
2010-06-29	14.16	14.17	13.84	13.92	214304
2010-06-30	14.00	14.04	13.81	13.82	239565
2010-07-01	13.77	13.82	13.51	13.65	240296
2010-07-02	13.60	13.69	13.43	13.53	246133
2010-07-06	13.62	13.89	13.62	13.76	193397
2010-07-07	13.74	14.15	13.74	14.12	156308
2010-07-08	14.20	14.32	14.12	14.32	184830
2010-07-09	14.33	14.43	14.20	14.42	116790
2010-07-12	14.43	14.47	14.32	14.39	150629
2010-07-13	14.56	14.67	14.51	14.63	192613
2010-07-14	14.61	14.65	14.50	14.58	182549
2010-07-15	14.60	14.61	14.42	14.61	117904
2010-07-16	14.54	14.54	14.28	14.32	191647
2010-07-19	14.41	14.49	14.32	14.46	107580
2010-07-20	14.36	14.64	14.31	14.58	169394
2010-07-21	14.52	14.58	14.30	14.42	158413
2010-07-22	14.53	14.76	14.52	14.76	251463
2010-07-23	14.74	14.96	14.69	14.82	150707
2010-07-26	14.84	15.12	14.84	15.12	179449
2010-07-27	15.15	15.19	14.99	15.03	187609
2010-07-28	15.04	15.10	14.96	14.98	148300
2010-07-29	15.08	15.19	14.91	15.04	185107
2010-07-30	14.98	15.15	14.91	15.00	261086
2010-08-02	15.14	15.44	15.12	15.27	283768
2010-08-03	15.22	15.37	15.03	15.27	168697
2010-08-04	15.27	15.42	15.20	15.42	126371
2010-08-05	15.33	15.62	15.31	15.49	266259
2010-08-06	15.39	15.55	15.33	15.54	156583
2010-08-09	15.58	15.58	15.49	15.54	141491
2010-08-10	15.46	15.47	15.33	15.41	146044
2010-08-11	15.22	15.22	14.85	14.89	290503
2010-08-12	14.63	14.90	14.62	14.84	219094
2010-08-13	14.91	14.98	14.82	14.89	190490
2010-08-16	14.86	15.01	14.83	14.96	191844
2010-08-17	15.12	15.30	15.04	15.24	175980
2010-08-18	15.45	15.45	15.16	15.34	163860
2010-08-19	15.33	15.33	15.00	15.08	212154
2010-08-20	14.90	14.96	14.77	14.93	144909
2010-08-23	15.03	15.07	14.95	15.00	109843
2010-08-24	14.87	14.95	14.71	14.81	223416
2010-08-25	14.70	14.85	14.65	14.83	203251
2010-08-26	14.87	14.96	14.64	14.69	212005
2010-08-27	14.73	15.00	14.63	14.92	252941
2010-08-30	14.85	14.94	14.74	14.78	150339
2010-08-31	14.77	14.86	14.66	14.75	203466
2010-09-01	14.97	15.16	14.93	15.11	223506
2010-09-02	15.10	15.23	15.07	15.23	250764
2010-09-03	15.31	15.37	15.24	15.37	183634
2010-09-07	15.32	15.32	15.11	15.11	170208
2010-09-08	15.32	15.40	15.17	15.35	171408
2010-09-09	15.45	15.49	15.36	15.48	151811
2010-09-10	15.49	15.59	15.45	15.59	176750
2010-09-13	15.69	15.78	15.63	15.72	163186
2010-09-14	15.72	15.81	15.62	15.72	165569
2010-09-15	15.59	15.74	15.59	15.74	148996
2010-09-16	15.73	15.73	15.61	15.69	128304
2010-09-17	15.79	15.80	15.67	15.71	136394
2010-09-20	15.70	15.92	15.70	15.89	178066
2010-09-21	15.78	15.84	15.59	15.65	297123
2010-09-22	15.67	15.94	15.48	15.56	229219
2010-09-23	15.49	15.59	15.33	15.38	332926
2010-09-24	15.58	15.75	15.55	15.73	269110
2010-09-27	15.79	15.79	15.53	15.53	282809
2010-09-28	15.59	15.74	15.53	15.69	182668
2010-09-29	15.61	15.79	15.61	15.73	179192
2010-09-30	15.88	15.92	15.68	15.72	219468
2010-10-01	15.82	15.94	15.79	15.91	218877
2010-10-04	15.83	15.87	15.55	15.70	341447
2010-10-05	15.79	16.11	15.76	16.09	271551
2010-10-06	16.01	16.13	16.01	16.06	192906
2010-10-07	16.13	16.18	16.02	16.17	182443
2010-10-08	16.11	16.22	16.10	16.19	131268
2010-10-11	16.20	16.25	16.07	16.11	337784
2010-10-12	16.03	16.21	15.94	16.19	483280
2010-10-13	16.31	16.40	16.15	16.34	253979
2010-10-14	16.34	16.43	16.26	16.35	285370
2010-10-15	16.42	16.46	16.25	16.39	208021
2010-10-18	16.38	16.44	16.35	16.40	176469
2010-10-19	16.14	16.30	16.03	16.14	319805
2010-10-20	16.15	16.32	16.09	16.22	162247
2010-10-21	16.26	16.39	16.10	16.24	248381
2010-10-22	16.32	16.32	16.20	16.26	162164
2010-10-25	16.30	16.38	16.20	16.30	177424
2010-10-26	16.24	16.38	16.19	16.38	160449
2010-10-27	16.29	16.44	16.25	16.41	196549
2010-10-28	16.43	16.48	16.25	16.44	191990
2010-10-29	16.47	16.49	16.42	16.44	137131
2010-11-01	16.49	16.56	16.36	16.47	202049
2010-11-02	16.54	16.66	16.46	16.57	297281
2010-11-03	16.63	16.65	16.50	16.60	182473
2010-11-04	16.66	16.82	16.66	16.82	261471
2010-11-05	16.78	16.84	16.70	16.81	273702
2010-11-08	16.76	16.79	16.65	16.68	191722
2010-11-09	16.67	16.77	16.51	16.58	191190
2010-11-10	16.53	16.65	16.48	16.65	195369
2010-11-11	16.52	16.63	16.47	16.49	169498
2010-11-12	16.36	16.44	16.16	16.29	210677
2010-11-15	16.29	16.42	16.29	16.35	114718
2010-11-16	16.28	16.28	15.65	15.93	283300
2010-11-17	15.96	16.14	15.95	16.08	155069
2010-11-18	16.22	16.46	16.22	16.42	175400
2010-11-19	16.25	16.25	16.06	16.13	188417
2010-11-22	16.05	16.20	16.01	16.13	172076
2010-11-23	16.02	16.06	15.89	16.03	163055
2010-11-24	16.09	16.19	16.08	16.11	136411
2010-11-26	16.04	16.11	16.00	16.10	46298
2010-11-29	16.10	16.10	15.88	16.10	164101
2010-11-30	16.02	16.12	15.98	16.02	184194
2010-12-01	16.13	16.33	16.06	16.14	348315
2010-12-02	16.20	16.31	16.19	16.28	184568
2010-12-03	16.22	16.46	16.18	16.45	207939
2010-12-06	16.39	16.44	16.32	16.44	160513
2010-12-07	16.55	16.59	16.36	16.42	165047
2010-12-08	16.42	16.50	16.32	16.42	131019
2010-12-09	16.47	16.50	16.30	16.39	156242
2010-12-10	16.44	16.66	16.26	16.28	227107
2010-12-13	16.36	16.37	16.12	16.12	167898
2010-12-14	16.06	16.23	16.06	16.18	203323
2010-12-15	16.09	16.21	16.07	16.18	279495
2010-12-16	16.15	16.30	16.10	16.24	204832
2010-12-17	16.23	16.35	16.13	16.33	210586
2010-12-20	16.50	16.50	16.34	16.44	312860
2010-12-21	16.41	16.46	16.29	16.36	331848
2010-12-22	16.40	16.43	16.33	16.38	294846
2010-12-23	16.37	16.46	16.36	16.43	202589
2010-12-27	16.42	16.47	16.36	16.46	159853
2010-12-28	16.49	16.50	16.40	16.48	156758
2010-12-29	16.44	16.49	16.37	16.47	204674
2010-12-30	16.42	16.50	16.36	16.48	297126
2010-12-31	16.60	16.60	16.44	16.55	168760
2011-01-03	16.59	16.75	16.55	16.74	209447
2011-01-04	16.72	16.73	16.52	16.63	227904
2011-01-05	16.57	16.70	16.50	16.70	227722
2011-01-06	16.73	16.75	16.65	16.70	254172
2011-01-07	16.72	16.74	16.60	16.68	223441
2011-01-10	16.66	16.75	16.62	16.73	168756
2011-01-11	16.74	16.85	16.71	16.83	234210
2011-01-12	16.89	17.02	16.89	16.97	271153
2011-01-13	16.97	17.24	16.94	17.18	312698
2011-01-14	17.12	17.15	17.01	17.10	237237
2011-01-18	17.07	17.15	17.01	17.03	230511
2011-01-19	17.05	17.15	17.01	17.04	226277
2011-01-20	17.01	17.10	16.94	17.08	218785
2011-01-21	17.14	17.22	17.10	17.14	193548
2011-01-24	17.15	17.21	17.11	17.17	179198
2011-01-25	17.17	17.21	17.06	17.20	177720
2011-01-26	17.18	17.33	17.18	17.30	199979
2011-01-27	17.30	17.35	17.16	17.24	195676
2011-01-28	17.29	17.29	16.96	17.03	212957
2011-01-31	17.01	17.16	17.01	17.11	144134
2011-02-01	17.17	17.39	17.15	17.30	181973
2011-02-02	17.28	17.39	17.28	17.35	142722
2011-02-03	17.38	17.44	17.27	17.39	149142
2011-02-04	17.43	17.44	17.28	17.30	158949
2011-02-07	17.30	17.38	17.30	17.30	169387
2011-02-08	17.30	17.56	17.29	17.56	200520
2011-02-09	17.48	17.49	17.31	17.45	219977
2011-02-10	17.41	17.43	17.31	17.35	138608
2011-02-11	17.32	17.54	17.30	17.53	168075
2011-02-14	17.54	17.75	17.49	17.73	144079
2011-02-15	17.63	17.83	17.63	17.83	160245
2011-02-16	17.80	17.86	17.71	17.75	145244
2011-02-17	17.74	17.81	17.70	17.75	131185
2011-02-18	17.72	17.79	17.64	17.68	134563
2011-02-22	17.62	17.69	17.39	17.44	253054
2011-02-23	17.45	17.64	17.27	17.39	307784
2011-02-24	17.33	17.50	17.20	17.34	183863
2011-02-25	17.51	17.56	17.47	17.56	140347
2011-02-28	17.66	17.81	17.64	17.81	181476
2011-03-01	17.86	17.86	17.56	17.61	174980
2011-03-02	17.53	17.74	17.53	17.60	194159
2011-03-03	17.66	17.85	17.66	17.67	246093
2011-03-04	17.68	17.72	17.55	17.67	113997
2011-03-07	17.73	17.77	17.45	17.60	161507
2011-03-08	17.70	17.70	17.57	17.65	139689
2011-03-09	17.65	17.69	17.56	17.63	92245
2011-03-10	17.58	17.58	17.41	17.42	145636
2011-03-11	17.37	17.61	17.30	17.58	139741
2011-03-14	17.54	17.55	17.37	17.55	111344
2011-03-15	17.06	17.30	17.05	17.20	251304
2011-03-16	17.16	17.22	16.67	16.75	275614
2011-03-17	16.91	17.04	16.73	16.88	221066
2011-03-18	17.04	17.14	17.01	17.08	161618
2011-03-21	17.29	17.42	17.22	17.36	192701
2011-03-22	17.27	17.31	17.08	17.23	145971
2011-03-23	17.14	17.28	17.12	17.27	110982
2011-03-24	17.30	17.40	17.24	17.35	159047
2011-03-25	17.37	17.50	17.31	17.44	126704
2011-03-28	17.48	17.49	17.37	17.43	106093
2011-03-29	17.44	17.56	17.38	17.56	105566
2011-03-30	17.68	17.83	17.68	17.79	181140
2011-03-31	17.85	17.88	17.62	17.67	252999
2011-04-01	17.68	17.88	17.70	17.76	154957
2011-04-04	17.73	17.82	17.69	17.75	149235
2011-04-05	17.56	17.81	17.56	17.76	173941
2011-04-06	17.81	17.89	17.80	17.82	129442
2011-04-07	17.80	17.87	17.76	17.84	156733
2011-04-08	17.84	17.94	17.77	17.82	124151
2011-04-11	17.85	17.88	17.65	17.74	145009
2011-04-12	17.66	17.66	17.45	17.55	184497
2011-04-13	17.62	17.68	17.48	17.58	157589
2011-04-14	17.46	17.62	17.42	17.55	125525
2011-04-15	17.62	17.68	17.58	17.63	149533
2011-04-18	17.47	17.48	17.35	17.44	180039
2011-04-19	17.35	17.43	17.35	17.40	156816
2011-04-20	17.57	17.87	17.55	17.69	194442
2011-04-21	17.70	17.83	17.69	17.72	165639
2011-04-25	17.67	17.75	17.66	17.71	160638
2011-04-26	17.79	17.89	17.75	17.84	125995
2011-04-27	17.83	17.99	17.79	17.99	116998
2011-04-28	17.88	18.10	17.87	18.10	125772
2011-04-29	18.19	18.21	18.07	18.13	195777
2011-05-02	18.12	18.19	18.02	18.05	123194
2011-05-03	17.96	18.00	17.84	17.93	137785
2011-05-04	17.93	17.93	17.70	17.74	176002
2011-05-05	17.58	17.58	17.33	17.39	209010
2011-05-06	17.53	17.66	17.41	17.45	175690
2011-05-09	17.51	17.62	17.46	17.61	111049
2011-05-10	17.71	17.85	17.65	17.85	149123
2011-05-11	17.77	17.78	17.56	17.62	109889
2011-05-12	17.53	17.74	17.52	17.74	116836
2011-05-13	17.73	17.74	17.45	17.63	129281
2011-05-16	17.57	17.69	17.39	17.50	110167
2011-05-17	17.44	17.51	17.35	17.46	130258
2011-05-18	17.46	17.60	17.46	17.57	123125
2011-05-19	17.63	17.67	17.54	17.62	149899
2011-05-20	17.53	17.56	17.40	17.43	169843
2011-05-23	17.14	17.30	17.08	17.19	225120
2011-05-24	17.22	17.30	17.18	17.18	183670
2011-05-25	17.18	17.32	17.15	17.27	161823
2011-05-26	17.26	17.44	17.23	17.43	141905
2011-05-27	17.46	17.57	17.42	17.57	147988
2011-05-31	17.68	17.73	17.59	17.71	161233
2011-06-01	17.66	17.70	17.38	17.39	139033
2011-06-02	17.34	17.46	17.31	17.38	140201
2011-06-03	17.17	17.37	17.17	17.31	142504
2011-06-06	17.24	17.28	17.11	17.15	147844
2011-06-07	17.21	17.27	17.13	17.14	155033
2011-06-08	17.08	17.12	16.90	16.95	180388
2011-06-09	16.95	17.20	16.93	17.11	118365
2011-06-10	17.10	17.10	16.74	16.85	241491
2011-06-13	16.87	16.94	16.74	16.80	115334
2011-06-14	17.00	17.12	16.98	17.11	101759
2011-06-15	16.89	16.91	16.62	16.69	226700
2011-06-16	16.73	16.75	16.44	16.55	220322
2011-06-17	16.74	16.78	16.65	16.72	140308
2011-06-20	16.39	16.80	16.39	16.78	103721
2011-06-21	16.75	16.95	16.73	16.89	148086
2011-06-22	16.87	16.97	16.67	16.73	199093
2011-06-23	16.53	16.70	16.40	16.70	174631
2011-06-24	16.70	16.71	16.46	16.54	179235
2011-06-27	16.60	16.75	16.47	16.71	176913
2011-06-28	16.71	16.90	16.71	16.90	140812
2011-06-29	16.99	17.13	16.90	17.12	210038
2011-06-30	17.16	17.35	17.16	17.30	176660
2011-07-01	17.26	17.49	17.17	17.49	162902
2011-07-05	17.38	17.46	17.34	17.44	119339
2011-07-06	17.43	17.44	17.26	17.42	169299
2011-07-07	17.50	17.61	17.48	17.59	201016
2011-07-08	17.38	17.45	17.33	17.39	157606
2011-07-11	17.22	17.24	17.04	17.09	188575
2011-07-12	17.01	17.14	17.00	17.05	141293
2011-07-13	17.17	17.34	17.11	17.19	294084
2011-07-14	17.25	17.31	17.05	17.07	171046
2011-07-15	17.15	17.19	17.04	17.15	164924
2011-07-18	17.05	17.05	16.85	16.95	192291
2011-07-19	17.00	17.16	17.00	17.14	133654
2011-07-20	17.08	17.13	17.01	17.08	184588
2011-07-21	17.11	17.34	17.11	17.28	195946
2011-07-22	17.28	17.33	17.24	17.31	142302
2011-07-25	17.14	17.27	17.08	17.14	200586
2011-07-26	17.16	17.17	16.98	17.14	287767
2011-07-27	17.07	17.07	16.74	16.79	222660
2011-07-28	16.76	16.84	16.68	16.72	188370
2011-07-29	16.53	16.65	16.37	16.51	282557
2011-08-01	16.84	16.85	16.38	16.49	270515
2011-08-02	16.36	16.54	16.14	16.17	226320
2011-08-03	16.16	16.30	15.73	16.30	430961
2011-08-04	15.95	16.10	15.31	15.39	597164
2011-08-05	15.59	15.67	14.84	15.40	583633
2011-08-08	14.98	14.98	13.81	13.82	638793
2011-08-09	13.90	14.49	13.36	14.48	585862
2011-08-10	14.05	14.43	14.00	14.05	255479
2011-08-11	14.14	14.93	14.05	14.72	286882
2011-08-12	14.88	15.08	14.77	14.94	214916
2011-08-15	15.02	15.35	15.02	15.35	142157
2011-08-16	15.23	15.34	15.00	15.16	157615
2011-08-17	15.29	15.34	15.01	15.18	153518
2011-08-18	14.93	14.93	14.50	14.63	264064
2011-08-19	14.52	14.72	14.30	14.37	212295
2011-08-22	14.63	14.65	13.99	14.03	267523
2011-08-23	14.17	14.58	13.99	14.56	266069
2011-08-24	14.51	14.77	14.44	14.75	183977
2011-08-25	14.90	14.90	14.41	14.59	208661
2011-08-26	14.53	14.78	14.29	14.72	212806
2011-08-29	14.94	15.05	14.86	15.02	212831
2011-08-30	14.88	15.10	14.84	15.07	190351
2011-08-31	15.22	15.35	15.08	15.16	261766
2011-09-01	15.18	15.27	15.01	15.11	201334
2011-09-02	14.86	14.93	14.74	14.83	152635
2011-09-06	14.50	14.60	14.17	14.56	262032
2011-09-07	14.80	14.98	14.72	14.98	183232
2011-09-08	14.92	14.99	14.76	14.80	103852
2011-09-09	14.68	14.68	14.34	14.47	191210
2011-09-12	14.23	14.52	14.20	14.51	241142
2011-09-13	14.50	14.56	14.33	14.48	264359
2011-09-14	14.52	14.80	14.36	14.65	204960
2011-09-15	14.73	14.88	14.69	14.86	167238
2011-09-16	14.89	15.00	14.81	14.90	148133
2011-09-19	14.71	14.72	14.49	14.70	149493
2011-09-20	14.78	14.89	14.66	14.71	155650
2011-09-21	14.56	14.60	14.19	14.20	144404
2011-09-22	13.76	13.86	13.50	13.74	357833
2011-09-23	13.68	13.81	13.63	13.76	209911
2011-09-26	13.77	13.98	13.65	13.96	198182
2011-09-27	14.33	14.47	14.15	14.21	256614
2011-09-28	14.28	14.28	13.90	13.92	142780
2011-09-29	14.14	14.29	13.87	14.05	241258
2011-09-30	13.92	13.94	13.61	13.67	280455
2011-10-03	13.60	13.66	13.18	13.19	377427
2011-10-04	13.03	13.37	12.64	13.24	399563
2011-10-05	13.18	13.65	13.18	13.63	241806
2011-10-06	13.62	13.85	13.48	13.85	182940
2011-10-07	13.95	13.98	13.70	13.81	169191
2011-10-10	14.03	14.20	13.97	14.18	167751
2011-10-11	14.17	14.22	13.95	14.15	138477
2011-10-12	14.24	14.44	14.23	14.29	191521
2011-10-13	14.20	14.35	14.07	14.32	147191
2011-10-14	14.49	14.55	14.40	14.55	154236
2011-10-17	14.47	14.47	14.20	14.20	114332
2011-10-18	14.24	14.55	14.10	14.50	145971
2011-10-19	14.35	14.56	14.30	14.35	250887
2011-10-20	14.27	14.31	14.08	14.31	164315
2011-10-21	14.54	14.63	14.48	14.63	192686
2011-10-24	14.68	14.85	14.64	14.78	223265
2011-10-25	14.60	14.70	14.51	14.53	184760
2011-10-26	14.75	14.80	14.51	14.78	228573
2011-10-27	15.20	15.40	15.12	15.21	344651
2011-10-28	15.05	15.31	15.05	15.31	286932
2011-10-31	15.19	15.19	14.95	14.96	223085
2011-11-01	14.42	14.72	14.39	14.59	198821
2011-11-02	14.77	14.86	14.71	14.83	174727
2011-11-03	14.96	15.02	14.78	14.97	192118
2011-11-04	14.82	14.88	14.71	14.80	193965
2011-11-07	14.80	14.88	14.68	14.85	160668
2011-11-08	14.91	15.08	14.83	15.08	148277
2011-11-09	14.66	14.77	14.52	14.60	223854
2011-11-10	14.79	14.85	14.61	14.74	225601
2011-11-11	14.88	15.00	14.86	14.98	163363
2011-11-14	14.90	14.93	14.75	14.84	147014
2011-11-15	14.73	14.89	14.70	14.84	218042
2011-11-16	14.70	14.90	14.67	14.70	165857
2011-11-17	14.72	14.72	14.38	14.45	216445
2011-11-18	14.54	14.57	14.46	14.52	170949
2011-11-21	14.22	14.23	14.02	14.10	232283
2011-11-22	14.11	14.16	14.05	14.10	158842
2011-11-23	13.98	14.00	13.82	13.85	192216
2011-11-25	13.85	13.98	13.79	13.84	102746
2011-11-28	14.20	14.27	13.99	14.04	167826
2011-11-29	14.07	14.20	14.03	14.07	176504
2011-11-30	14.54	14.64	14.37	14.48	292046
2011-12-01	14.52	14.65	14.50	14.65	274239
2011-12-02	14.76	14.78	14.58	14.59	424712
2011-12-05	14.70	14.89	14.70	14.86	269828
2011-12-06	14.86	14.96	14.69	14.96	305947
2011-12-07	14.87	14.92	14.77	14.86	328972
2011-12-08	14.71	14.76	14.55	14.59	191264
2011-12-09	14.61	14.82	14.61	14.74	187500
2011-12-12	14.57	14.58	14.37	14.47	149536
2011-12-13	14.50	14.64	14.38	14.47	240945
2011-12-14	14.36	14.47	14.26	14.35	181452
2011-12-15	14.44	14.52	14.36	14.37	239179
2011-12-16	14.41	14.50	14.32	14.48	212447
2011-12-19	14.50	14.58	14.36	14.37	248355
2011-12-20	14.54	14.69	14.54	14.65	244822
2011-12-21	14.56	14.63	14.43	14.56	257189
2011-12-22	14.56	14.67	14.54	14.63	231229
2011-12-23	14.64	14.71	14.62	14.70	201121
2011-12-27	14.64	14.83	14.64	14.83	315852
2011-12-28	14.72	14.72	14.42	14.45	307284
2011-12-29	14.44	14.58	14.42	14.58	530341
2011-12-30	14.63	14.66	14.54	14.60	324297
2012-01-03	14.89	14.89	14.75	14.79	235005
2012-01-04	14.61	14.84	14.58	14.83	253901
2012-01-05	14.72	15.00	14.66	15.00	251241
2012-01-06	14.95	15.20	14.94	15.15	237568
2012-01-09	15.19	15.28	15.17	15.24	211660
2012-01-10	15.45	15.48	15.38	15.44	210212
2012-01-11	15.40	15.43	15.33	15.43	236882
2012-01-12	15.42	15.49	15.36	15.41	238192
2012-01-13	15.35	15.36	15.24	15.34	255978
2012-01-17	15.44	15.50	15.36	15.36	257693
2012-01-18	15.31	15.49	15.31	15.43	278666
2012-01-19	15.48	15.67	15.47	15.67	236357
2012-01-20	15.63	15.70	15.61	15.70	211394
2012-01-23	15.72	15.85	15.69	15.81	222143
2012-01-24	15.74	15.80	15.66	15.72	233130
2012-01-25	15.73	15.91	15.64	15.91	260043
2012-01-26	15.91	15.96	15.81	15.86	152156
2012-01-27	15.79	15.87	15.78	15.83	147868
2012-01-30	15.70	15.85	15.56	15.85	277314
2012-01-31	16.01	16.06	15.74	15.78	249221
2012-02-01	15.94	16.00	15.89	16.00	272998
2012-02-02	15.98	16.18	15.93	16.15	252822
2012-02-03	16.25	16.35	16.23	16.32	193284
2012-02-06	16.30	16.31	16.12	16.14	425431
2012-02-07	16.14	16.23	16.14	16.20	320922
2012-02-08	16.24	16.33	16.22	16.33	234069
2012-02-09	16.36	16.43	16.32	16.43	237258
2012-02-10	16.24	16.29	16.11	16.18	295887
2012-02-13	16.35	16.38	16.24	16.28	253940
2012-02-14	16.21	16.26	16.14	16.20	217195
2012-02-15	16.29	16.37	16.24	16.27	256815
2012-02-16	16.31	16.50	16.29	16.45	228378
2012-02-17	16.43	16.43	16.36	16.39	222718
2012-02-21	16.47	16.49	16.34	16.40	136938
2012-02-22	16.42	16.43	16.21	16.26	181963
2012-02-23	16.21	16.31	16.18	16.28	187597
2012-02-24	16.38	16.50	16.35	16.50	173695
2012-02-27	16.43	16.50	16.25	16.40	190772
2012-02-28	16.36	16.44	16.32	16.44	316399
2012-02-29	16.48	16.50	16.36	16.36	191959
2012-03-01	16.41	16.52	16.41	16.48	203845
2012-03-02	16.45	16.48	16.39	16.39	188800
2012-03-05	16.42	16.43	16.32	16.42	200497
2012-03-06	16.17	16.21	16.03	16.08	221759
2012-03-07	16.14	16.25	16.14	16.25	168745
2012-03-08	16.46	16.50	16.36	16.48	180166
2012-03-09	16.48	16.54	16.46	16.52	120196
2012-03-12	16.54	16.57	16.43	16.57	155622
2012-03-13	16.60	16.70	16.60	16.70	265384
2012-03-14	16.70	16.78	16.60	16.65	226015
2012-03-15	16.69	16.84	16.64	16.80	222830
2012-03-16	16.81	16.89	16.80	16.86	148964
2012-03-19	16.80	16.93	16.78	16.93	151381
2012-03-20	16.93	16.93	16.69	16.86	157351
2012-03-21	16.88	16.88	16.71	16.81	154224
2012-03-22	16.74	16.74	16.65	16.73	88607
2012-03-23	16.74	16.74	16.67	16.71	100068
2012-03-26	16.78	16.80	16.70	16.80	149975
2012-03-27	16.80	16.86	16.76	16.85	194995
2012-03-28	16.87	16.88	16.73	16.83	146255
2012-03-29	16.78	16.80	16.72	16.77	140748
2012-03-30	16.87	16.89	16.71	16.73	205265
2012-04-02	16.72	16.89	16.70	16.86	148467
2012-04-03	16.86	16.88	16.73	16.79	154136
2012-04-04	16.67	16.69	16.56	16.64	138814
2012-04-05	16.56	16.62	16.55	16.56	150394
2012-04-09	16.42	16.43	16.33	16.43	173806
2012-04-10	16.36	16.42	16.16	16.23	167392
2012-04-11	16.31	16.34	16.22	16.22	161542
2012-04-12	16.20	16.35	16.20	16.35	154216
2012-04-13	16.24	16.28	16.17	16.20	179037
2012-04-16	16.23	16.28	16.16	16.23	184432
2012-04-17	16.30	16.45	16.30	16.45	125066
2012-04-18	16.40	16.45	16.38	16.44	116135
2012-04-19	16.35	16.35	16.20	16.27	144682
2012-04-20	16.35	16.35	16.24	16.27	94306
2012-04-23	16.15	16.20	16.08	16.20	97219
2012-04-24	16.20	16.23	16.16	16.23	155976
2012-04-25	16.35	16.44	16.35	16.39	103358
2012-04-26	16.37	16.58	16.37	16.58	134927
2012-04-27	16.64	16.69	16.56	16.69	164201
2012-04-30	16.70	16.70	16.52	16.60	168282
2012-05-01	16.60	16.69	16.55	16.63	94433
2012-05-02	16.59	16.67	16.57	16.66	158964
2012-05-03	16.67	16.67	16.51	16.55	117584
2012-05-04	16.49	16.49	16.33	16.42	129503
2012-05-07	16.37	16.47	16.36	16.45	137726
2012-05-08	16.41	16.42	16.22	16.36	172135
2012-05-09	16.25	16.28	16.14	16.23	123641
2012-05-10	16.29	16.32	16.20	16.24	103462
2012-05-11	16.20	16.44	16.20	16.27	190393
2012-05-14	16.18	16.21	16.00	16.00	209778
2012-05-15	16.02	16.07	15.86	15.87	223353
2012-05-16	15.92	16.04	15.72	15.72	168131
2012-05-17	15.70	15.73	15.48	15.49	204459
2012-05-18	15.52	15.59	15.42	15.48	150736
2012-05-21	15.59	15.68	15.52	15.68	121717
2012-05-22	15.63	15.64	15.43	15.48	174260
2012-05-23	15.43	15.50	15.27	15.50	172652
2012-05-24	15.58	15.58	15.37	15.44	164525
2012-05-25	15.49	15.71	15.49	15.71	134197
2012-05-29	15.76	15.85	15.55	15.61	304204
2012-05-30	15.53	15.53	15.37	15.51	170326
2012-05-31	15.59	15.63	15.37	15.50	164119
2012-06-01	14.97	15.39	14.97	15.13	243882
2012-06-04	15.10	15.13	14.84	14.93	288478
2012-06-05	14.93	15.10	14.87	15.06	177508
2012-06-06	15.12	15.36	15.12	15.34	152222
2012-06-07	15.47	15.49	15.32	15.37	159057
2012-06-08	15.30	15.43	15.19	15.40	109848
2012-06-11	15.48	15.50	15.37	15.37	140314
2012-06-12	15.38	15.47	15.35	15.41	94853
2012-06-13	15.41	15.50	15.33	15.36	140602
2012-06-14	15.41	15.64	15.38	15.61	210254
2012-06-15	15.72	15.87	15.62	15.85	225056
2012-06-18	15.79	16.04	15.72	15.96	164655
2012-06-19	16.05	16.12	15.94	16.09	183757
2012-06-20	16.03	16.21	15.98	16.10	202810
2012-06-21	16.16	16.21	15.76	15.76	149073
2012-06-22	15.85	15.95	15.81	15.87	108956
2012-06-25	15.75	15.78	15.67	15.68	143227
2012-06-26	15.76	15.81	15.67	15.72	168129
2012-06-27	15.78	15.80	15.68	15.72	187295
2012-06-28	15.68	15.80	15.60	15.80	175733
2012-06-29	16.11	16.12	15.91	15.98	322353
2012-07-02	15.96	16.15	15.92	16.13	186524
2012-07-03	16.16	16.25	16.08	16.16	188738
2012-07-05	16.13	16.29	16.07	16.28	88913
2012-07-06	16.08	16.23	16.02	16.18	161844
2012-07-09	16.14	16.20	16.07	16.18	124704
2012-07-10	16.25	16.33	16.14	16.18	149818
2012-07-11	16.15	16.21	16.06	16.13	131425
2012-07-12	16.05	16.11	15.93	15.97	232636
2012-07-13	15.96	16.23	15.96	16.23	120993
2012-07-16	16.25	16.30	16.19	16.30	127649
2012-07-17	16.33	16.42	16.21	16.38	148418
2012-07-18	16.37	16.48	16.36	16.46	166739
2012-07-19	16.50	16.57	16.43	16.56	139537
2012-07-20	16.43	16.46	16.29	16.34	143322
2012-07-23	16.21	16.35	16.13	16.35	139178
2012-07-24	16.41	16.41	16.14	16.25	142633
2012-07-25	16.33	16.38	16.24	16.33	156355
2012-07-26	16.48	16.55	16.43	16.50	102710
2012-07-27	16.51	16.58	16.50	16.51	199430
2012-07-30	16.50	16.60	16.43	16.52	124170
2012-07-31	16.53	16.57	16.40	16.51	172538
2012-08-01	16.59	16.48	16.48	16.48	700
2012-08-02	16.40	16.52	16.37	16.41	146227
2012-08-03	16.58	16.63	16.50	16.50	169859
2012-08-06	16.52	16.57	16.51	16.53	84829
2012-08-07	16.58	16.74	16.56	16.74	170089
2012-08-08	16.71	16.75	16.63	16.67	129651
2012-08-09	16.68	16.83	16.68	16.77	110660
2012-08-10	16.71	16.78	16.71	16.78	90158
2012-08-13	16.72	16.77	16.65	16.75	134251
2012-08-14	16.82	16.90	16.74	16.90	193018
2012-08-15	16.87	16.91	16.81	16.85	139622
2012-08-16	16.89	17.00	16.82	16.97	166440
2012-08-17	17.00	17.01	16.87	16.91	148389
2012-08-20	17.00	17.03	16.93	16.96	159250
2012-08-21	17.06	17.17	16.86	16.93	205729
2012-08-22	16.86	16.87	16.77	16.78	136950
2012-08-23	16.74	16.83	16.53	16.57	190056
2012-08-24	16.62	16.69	16.46	16.58	154318
2012-08-27	16.70	16.75	16.54	16.59	142333
2012-08-28	16.59	16.79	16.59	16.79	190418
2012-08-29	16.83	16.84	16.77	16.81	146297
2012-08-30	16.77	16.78	16.62	16.68	146362
2012-08-31	16.76	16.79	16.57	16.60	157587
2012-09-04	16.65	16.79	16.62	16.79	191234
2012-09-05	16.79	16.90	16.74	16.90	215903
2012-09-06	16.91	17.06	16.89	16.90	163553
2012-09-07	16.96	17.08	16.87	16.92	198672
2012-09-10	16.94	16.98	16.81	16.81	121558
2012-09-11	16.87	16.99	16.87	16.96	117345
2012-09-12	16.96	17.00	16.89	16.94	149446
2012-09-13	16.96	17.12	16.93	17.10	201122
2012-09-14	17.15	17.24	17.14	17.22	228922
2012-09-17	17.17	17.19	17.10	17.14	160144
2012-09-18	17.12	17.28	17.09	17.28	170273
2012-09-19	17.22	17.24	17.12	17.20	156666
2012-09-20	17.17	17.21	17.09	17.16	154928
2012-09-21	17.21	17.24	17.11	17.14	151292
2012-09-24	17.10	17.24	17.02	17.11	175995
2012-09-25	17.19	17.28	17.14	17.15	204912
2012-09-26	17.16	17.22	16.94	16.98	211139
2012-09-27	17.05	17.14	17.01	17.13	138167
2012-09-28	17.15	17.18	17.04	17.11	148040
2012-10-01	17.14	17.27	17.14	17.26	162399
2012-10-02	17.27	17.32	17.20	17.25	131749
2012-10-03	17.22	17.33	17.20	17.25	155118
2012-10-04	17.25	17.31	17.19	17.28	186920
2012-10-05	17.35	17.46	17.34	17.46	140220
2012-10-08	17.42	17.50	17.39	17.50	116458
2012-10-09	17.50	17.59	17.34	17.39	166361
2012-10-10	17.38	17.38	17.21	17.29	165049
2012-10-11	17.38	17.49	17.38	17.43	131788
2012-10-12	17.49	17.51	17.33	17.38	116293
2012-10-15	17.38	17.40	17.31	17.39	138291
2012-10-16	17.45	17.60	17.44	17.58	125124
2012-10-17	17.62	17.72	17.49	17.59	152399
2012-10-18	17.58	17.66	17.56	17.63	123117
2012-10-19	17.63	17.63	17.28	17.31	149949
2012-10-22	17.21	17.32	17.05	17.17	154542
2012-10-23	17.09	17.12	16.93	17.03	182352
2012-10-24	17.07	17.25	17.07	17.17	151290
2012-10-25	17.23	17.33	17.16	17.23	128765
2012-10-26	17.24	17.30	17.06	17.13	148588
2012-10-31	17.24	17.30	17.08	17.09	170705
2012-11-01	17.15	17.38	17.14	17.32	141783
2012-11-02	17.45	17.53	17.37	17.37	209897
2012-11-05	17.35	17.36	17.13	17.14	197933
2012-11-06	17.16	17.50	17.16	17.46	207050
2012-11-07	17.34	17.34	17.05	17.13	202089
2012-11-08	17.13	17.17	16.90	16.91	192338
2012-11-09	16.88	16.89	16.56	16.71	251103
2012-11-12	16.78	16.95	16.61	16.67	173055
2012-11-13	16.64	16.79	16.56	16.70	211135
2012-11-14	16.75	16.75	16.25	16.30	203898
2012-11-15	16.18	16.20	15.36	15.96	501209
2012-11-16	15.89	16.19	15.73	16.14	211343
2012-11-19	16.36	16.60	16.30	16.48	216031
2012-11-20	16.26	16.53	16.18	16.52	199011
2012-11-21	16.59	16.74	16.50	16.65	131884
2012-11-23	16.68	16.90	16.68	16.88	50816
2012-11-26	16.82	16.85	16.64	16.69	159986
2012-11-27	16.72	16.90	16.62	16.77	189527
2012-11-28	16.68	16.81	16.51	16.63	188769
2012-11-29	16.70	16.89	16.70	16.76	181625
2012-11-30	16.80	16.90	16.77	16.90	177484
2012-12-03	16.90	16.90	16.75	16.75	156612
2012-12-04	16.71	16.73	16.61	16.61	152630
2012-12-05	16.59	16.65	16.49	16.53	180990
2012-12-06	16.50	16.65	16.46	16.61	213651
2012-12-07	16.63	16.65	16.53	16.60	150606
2012-12-10	16.54	16.70	16.54	16.64	193791
2012-12-11	16.70	16.78	16.62	16.70	188546
2012-12-12	16.67	16.70	16.61	16.64	187432
2012-12-13	16.60	16.66	16.55	16.57	233129
2012-12-14	16.57	16.75	16.50	16.75	197862
2012-12-17	16.72	16.81	16.63	16.71	211494
2012-12-18	16.74	16.91	16.69	16.85	220346
2012-12-19	16.88	17.00	16.83	16.84	229399
2012-12-20	16.79	16.86	16.75	16.79	161238
2012-12-21	16.58	16.86	16.58	16.86	220748
2012-12-24	16.80	16.85	16.65	16.73	122000
2012-12-26	16.79	16.82	16.60	16.69	221771
2012-12-27	16.58	16.63	16.39	16.54	181877
2012-12-28	16.42	16.51	16.35	16.39	169607
2012-12-31	16.45	16.50	16.32	16.50	343797
2013-01-02	16.82	16.96	16.75	16.94	260775
2013-01-03	16.91	17.00	16.89	16.99	198975
2013-01-04	17.00	17.21	16.94	17.21	245869
2013-01-07	17.15	17.31	17.11	17.31	205313
2013-01-08	17.31	17.35	17.21	17.31	165979
2013-01-09	17.28	17.47	17.28	17.44	184957
2013-01-10	17.51	17.68	17.51	17.68	316151
2013-01-11	17.70	17.72	17.60	17.64	404119
2013-01-14	17.60	17.79	17.57	17.59	447799
2013-01-15	17.61	17.61	17.50	17.55	214120
2013-01-16	17.51	17.78	17.51	17.75	358206
2013-01-17	17.84	18.12	17.82	18.03	376237
2013-01-18	18.03	18.26	18.03	18.21	340832
2013-01-22	18.22	18.29	18.01	18.09	355993
2013-01-23	18.15	18.20	18.02	18.07	417033
2013-01-24	18.08	18.22	18.02	18.08	200453
2013-01-25	18.08	18.24	18.08	18.24	232038
2013-01-28	18.28	18.32	18.20	18.24	193896
2013-01-29	18.24	18.40	18.22	18.40	205413
2013-01-30	18.41	18.45	18.33	18.33	163094
2013-01-31	18.35	18.37	18.10	18.23	238234
2013-02-01	18.30	18.42	18.15	18.18	243336
2013-02-04	18.10	18.19	17.96	17.99	259820
2013-02-05	18.10	18.28	18.10	18.27	134671
2013-02-06	18.24	18.44	18.02	18.28	240699
2013-02-07	18.25	18.28	18.13	18.24	192683
2013-02-08	18.24	18.32	18.22	18.30	166807
2013-02-11	18.33	18.37	18.25	18.32	218615
2013-02-12	18.28	18.43	18.28	18.38	151619
2013-02-13	18.47	18.47	18.36	18.46	197178
2013-02-14	18.43	18.45	18.33	18.42	214605
2013-02-15	18.46	18.49	18.35	18.41	199184
2013-02-19	18.37	18.43	18.34	18.40	214231
2013-02-20	18.44	18.48	18.33	18.36	185819
2013-02-21	18.33	18.34	18.08	18.08	227464
2013-02-22	18.15	18.22	18.08	18.15	211916
2013-02-25	18.20	18.30	17.93	17.93	211196
2013-02-26	18.00	18.09	17.96	18.08	138205
2013-02-27	18.03	18.34	18.03	18.32	169334
2013-02-28	18.35	18.49	18.32	18.40	233655
2013-03-01	18.36	18.53	18.31	18.51	179182
2013-03-04	18.61	18.78	18.44	18.78	268446
2013-03-05	18.87	18.92	18.75	18.81	262251
2013-03-06	18.84	18.86	18.79	18.85	145993
2013-03-07	18.88	18.97	18.83	18.95	211386
2013-03-08	19.02	19.03	18.81	18.95	217924
2013-03-11	19.00	19.00	18.89	18.93	174538
2013-03-12	18.98	19.00	18.86	18.93	180845
2013-03-13	18.96	19.00	18.84	18.98	189217
2013-03-14	19.00	19.03	18.95	18.98	164794
2013-03-15	18.98	18.98	18.83	18.88	212251
2013-03-18	18.86	18.97	18.66	18.72	179919
2013-03-19	18.69	18.72	18.53	18.64	205452
2013-03-20	18.70	18.72	18.66	18.72	170962
2013-03-21	18.68	18.72	18.62	18.64	174882
2013-03-22	18.62	18.73	18.59	18.68	177648
2013-03-25	18.86	18.86	18.58	18.59	195468
2013-03-26	18.81	18.84	18.60	18.73	136886
2013-03-27	18.66	18.81	18.63	18.78	133509
2013-03-28	19.01	19.01	18.66	18.66	233558
2013-04-01	18.70	18.70	18.59	18.63	176922
2013-04-02	18.61	18.75	18.60	18.65	218872
2013-04-03	18.63	18.70	18.50	18.57	178538
2013-04-04	18.57	18.65	18.53	18.61	173194
2013-04-05	18.41	18.59	18.33	18.59	168703
2013-04-08	18.60	18.62	18.52	18.61	153856
2013-04-09	18.70	18.75	18.62	18.68	161405
2013-04-10	18.73	18.87	18.73	18.84	146627
2013-04-11	18.87	18.95	18.86	18.93	150245
2013-04-12	18.84	18.96	18.80	18.94	206732
2013-04-15	18.85	18.89	18.75	18.75	221470
2013-04-16	18.83	18.97	18.81	18.94	155548
2013-04-17	18.86	18.86	18.64	18.72	151947
2013-04-18	18.76	18.77	18.56	18.62	158310
2013-04-19	18.52	18.67	18.49	18.63	140317
2013-04-22	18.66	18.79	18.57	18.79	92491
2013-04-23	18.88	19.05	18.85	18.99	114434
2013-04-24	19.11	19.11	18.88	18.93	172119
2013-04-25	18.92	19.05	18.92	19.03	207595
2013-04-26	19.03	19.07	18.93	19.02	138097
2013-04-29	19.00	19.14	18.99	19.07	140884
2013-04-30	19.11	19.18	19.07	19.18	228071
2013-05-01	19.12	19.21	19.08	19.12	156322
2013-05-02	19.16	19.27	19.12	19.27	118556
2013-05-03	19.37	19.49	19.31	19.45	217750
2013-05-06	19.46	19.49	19.41	19.47	173210
2013-05-07	19.45	19.57	19.42	19.55	182028
2013-05-08	19.54	19.66	19.51	19.62	143604
2013-05-09	19.54	19.64	19.53	19.53	161767
2013-05-10	19.60	19.64	19.47	19.62	157479
2013-05-13	19.56	19.71	19.51	19.67	141320
2013-05-14	19.65	19.85	19.65	19.81	164651
2013-05-15	19.78	19.92	19.73	19.92	177142
2013-05-16	19.89	19.99	19.85	19.99	168046
2013-05-17	20.02	20.13	20.01	20.04	163934
2013-05-20	20.06	20.20	20.04	20.10	188416
2013-05-21	20.14	20.23	20.10	20.16	133094
2013-05-22	20.11	20.27	19.87	19.88	226676
2013-05-23	19.63	19.75	19.60	19.70	295910
2013-05-24	19.57	19.68	19.57	19.61	132872
2013-05-28	19.99	19.99	19.56	19.57	218542
2013-05-29	19.50	19.52	19.21	19.34	221534
2013-05-30	19.39	19.53	19.39	19.43	131761
2013-05-31	19.32	19.45	18.82	18.82	363668
2013-06-03	18.75	18.83	18.29	18.32	572203
2013-06-04	18.41	18.61	18.28	18.45	695001
2013-06-05	18.42	18.46	18.16	18.16	450938
2013-06-06	18.17	18.57	18.16	18.55	247143
2013-06-07	18.70	18.88	18.63	18.86	169680
2013-06-10	18.89	18.91	18.64	18.73	175579
2013-06-11	18.51	18.73	18.46	18.53	155496
2013-06-12	18.60	18.62	18.18	18.24	181333
2013-06-13	18.16	18.44	17.68	18.41	301379
2013-06-14	18.44	18.49	18.28	18.30	138818
2013-06-17	18.38	18.49	18.36	18.40	165328
2013-06-18	18.33	18.63	18.33	18.60	188869
2013-06-19	18.52	18.56	18.35	18.36	184237
2013-06-20	18.17	18.17	17.69	17.75	281915
2013-06-21	17.85	17.89	17.62	17.85	279212
2013-06-24	17.37	17.55	17.00	17.31	335743
2013-06-25	17.40	17.61	17.33	17.58	164256
2013-06-26	17.56	17.85	17.55	17.82	275287
2013-06-27	17.90	18.14	17.90	18.12	151720
2013-06-28	18.15	18.28	18.00	18.26	184538
2013-07-01	18.30	18.39	18.21	18.27	161989
2013-07-02	18.18	18.30	18.13	18.20	208573
2013-07-03	18.10	18.18	18.03	18.17	70327
2013-07-05	18.37	18.38	18.09	18.22	194406
2013-07-08	18.36	18.43	18.27	18.36	127865
2013-07-09	18.44	18.52	18.38	18.52	177083
2013-07-10	18.52	18.52	18.40	18.48	86937
2013-07-11	18.75	18.84	18.57	18.81	196750
2013-07-12	18.76	18.88	18.76	18.88	117997
2013-07-15	18.95	19.02	18.90	19.02	139201
2013-07-16	18.97	19.00	18.75	18.79	149664
2013-07-17	18.83	18.85	18.77	18.80	116701
2013-07-18	18.87	18.98	18.87	18.92	130155
2013-07-19	18.88	18.92	18.85	18.91	88680
2013-07-22	18.77	18.81	18.64	18.66	150326
2013-07-23	18.75	18.79	18.69	18.73	142991
2013-07-24	18.76	18.79	18.60	18.70	129732
2013-07-25	18.61	18.72	18.53	18.68	139997
2013-07-26	18.58	18.67	18.47	18.65	114217
2013-07-29	18.56	18.67	18.52	18.64	116795
2013-07-30	18.65	18.73	18.58	18.68	123103
2013-07-31	18.74	18.80	18.54	18.66	190254
2013-08-01	18.72	18.97	18.72	18.97	191467
2013-08-02	18.98	18.99	18.89	18.98	91957
2013-08-05	18.91	18.93	18.82	18.86	137821
2013-08-06	18.84	18.87	18.67	18.85	139001
2013-08-07	18.79	18.82	18.68	18.80	125828
2013-08-08	18.84	18.84	18.63	18.68	109315
2013-08-09	18.59	18.64	18.50	18.55	143406
2013-08-12	18.49	18.56	18.41	18.47	124800
2013-08-13	18.54	18.54	18.33	18.45	147260
2013-08-14	18.36	18.47	18.23	18.31	138661
2013-08-15	18.17	18.38	17.97	18.16	181458
2013-08-16	18.16	18.20	18.10	18.16	138205
2013-08-19	18.18	18.18	17.98	18.00	120357
2013-08-20	17.97	18.04	17.93	17.97	126469
2013-08-21	17.86	17.87	17.60	17.64	207959
2013-08-22	17.70	17.79	17.66	17.76	147086
2013-08-23	17.77	17.92	17.75	17.92	74350
2013-08-26	17.95	17.97	17.81	17.85	95634
2013-08-27	17.59	17.69	17.54	17.55	123492
2013-08-28	17.58	17.62	17.53	17.55	125047
2013-08-29	17.55	17.60	17.54	17.57	136036
2013-08-30	17.66	17.67	17.56	17.63	121403
2013-09-03	17.94	17.94	17.63	17.72	108374
2013-09-04	17.72	17.78	17.66	17.75	180054
2013-09-05	17.80	17.81	17.68	17.75	82048
2013-09-06	17.80	17.81	17.61	17.69	124405
2013-09-09	17.70	17.92	17.70	17.91	104381
2013-09-10	17.98	18.09	17.94	18.08	109676
2013-09-11	18.05	18.05	17.99	18.01	94435
2013-09-12	18.00	18.11	18.00	18.03	118028
2013-09-13	18.01	18.06	17.99	18.00	114794
2013-09-16	18.18	18.18	18.03	18.08	144200
2013-09-17	18.08	18.15	18.05	18.10	101956
2013-09-18	18.08	18.47	18.08	18.42	160569
2013-09-19	18.32	18.43	18.30	18.37	147643
2013-09-20	18.36	18.36	18.07	18.12	110766
2013-09-23	18.01	18.14	18.01	18.13	143159
2013-09-24	18.09	18.12	18.02	18.08	146373
2013-09-25	18.04	18.14	18.00	18.08	117262
2013-09-26	18.06	18.16	18.06	18.15	106248
2013-09-27	18.06	18.10	18.02	18.10	92470
2013-09-30	18.01	18.10	17.93	18.01	135046
2013-10-01	17.93	18.12	17.93	18.11	105455
2013-10-02	17.95	18.05	17.90	18.05	95646
2013-10-03	18.00	18.05	17.81	17.87	139778
2013-10-04	17.82	17.96	17.80	17.88	143084
2013-10-07	17.73	17.83	17.72	17.75	147861
2013-10-08	17.71	17.96	17.60	17.67	178833
2013-10-09	17.67	17.67	17.54	17.59	154317
2013-10-10	17.72	18.01	17.69	17.99	130743
2013-10-11	17.93	18.13	17.93	18.04	124478
2013-10-14	17.92	18.07	17.86	18.05	104968
2013-10-15	18.03	18.07	17.95	17.98	117629
2013-10-16	18.01	18.18	18.01	18.18	144316
2013-10-17	18.15	18.49	18.10	18.49	129910
2013-10-18	18.47	18.58	18.41	18.55	128037
2013-10-21	18.61	18.68	18.57	18.67	86074
2013-10-22	18.58	18.73	18.58	18.70	105823
2013-10-23	18.68	18.69	18.57	18.61	153167
2013-10-24	18.60	18.64	18.54	18.59	84669
2013-10-25	18.52	18.67	18.52	18.63	113291
2013-10-28	18.65	18.68	18.56	18.62	115066
2013-10-29	18.67	18.71	18.65	18.71	97856
2013-10-30	18.74	18.75	18.59	18.67	136536
2013-10-31	18.71	18.75	18.60	18.71	154897
2013-11-01	18.68	18.74	18.57	18.67	121566
2013-11-04	18.71	18.72	18.62	18.70	127021
2013-11-05	18.60	18.77	18.58	18.69	106803
2013-11-06	18.69	18.77	18.62	18.67	195083
2013-11-07	18.67	18.69	18.53	18.54	226924
2013-11-08	18.48	18.53	18.43	18.52	233740
2013-11-11	18.50	18.63	18.50	18.56	143520
2013-11-12	18.46	18.53	18.43	18.50	191741
2013-11-13	18.42	18.59	18.41	18.57	142872
2013-11-14	18.60	18.72	18.57	18.72	118419
2013-11-15	18.75	18.82	18.68	18.77	240891
2013-11-18	18.80	18.82	18.70	18.76	148776
2013-11-19	18.71	18.75	18.66	18.73	95573
2013-11-20	18.62	18.65	18.51	18.56	151819
2013-11-21	18.60	18.67	18.57	18.63	128810
2013-11-22	18.65	18.69	18.59	18.67	152151
2013-11-25	18.68	18.72	18.61	18.63	140760
2013-11-26	18.62	18.64	18.60	18.64	113551
2013-11-27	18.61	18.70	18.60	18.69	123258
2013-11-29	18.73	18.80	18.72	18.72	92413
2013-12-02	18.74	18.74	18.64	18.66	130698
2013-12-03	18.62	18.65	18.53	18.57	137644
2013-12-04	18.54	18.60	18.45	18.55	144982
2013-12-05	18.52	18.52	18.37	18.44	109005
2013-12-06	18.50	18.55	18.43	18.45	167354
2013-12-09	18.48	18.51	18.41	18.45	194530
2013-12-10	18.42	18.45	18.39	18.42	147249
2013-12-11	18.38	18.38	18.28	18.29	191425
2013-12-12	18.28	18.29	18.17	18.21	183324
2013-12-13	18.23	18.24	18.16	18.20	130340
2013-12-16	18.25	18.30	18.20	18.23	167929
2013-12-17	18.25	18.35	18.20	18.33	170521
2013-12-18	18.34	18.58	18.30	18.56	247117
2013-12-19	18.47	18.66	18.45	18.66	182594
2013-12-20	18.55	18.78	18.54	18.73	200665
2013-12-23	18.80	19.05	18.80	19.02	244996
2013-12-24	19.02	19.15	18.99	19.14	104909
2013-12-26	19.15	19.22	19.10	19.22	143728
2013-12-27	19.19	19.32	19.09	19.10	146370
2013-12-30	19.27	19.27	18.89	18.92	159967
2013-12-31	19.08	19.08	18.93	19.02	141696
2014-01-02	18.94	18.94	18.81	18.87	134342
2014-01-03	18.86	18.90	18.82	18.88	120117
2014-01-06	18.86	18.86	18.79	18.84	187293
2014-01-07	18.92	19.01	18.85	18.99	175450
2014-01-08	18.95	19.13	18.91	19.11	135830
2014-01-09	19.09	19.11	19.00	19.06	140797
2014-01-10	19.06	19.25	19.06	19.25	159274
2014-01-13	19.16	19.20	18.98	19.02	116342
2014-01-14	19.01	19.13	18.95	19.13	149094
2014-01-15	19.16	19.25	19.16	19.22	114608
2014-01-16	19.25	19.28	19.21	19.27	142747
2014-01-17	19.21	19.24	19.16	19.17	157460
2014-01-21	19.24	19.31	19.12	19.29	148920
2014-01-22	19.18	19.40	19.15	19.37	203421
2014-01-23	19.29	19.30	19.08	19.14	131843
2014-01-24	19.04	19.07	18.71	18.72	154905
2014-01-27	18.81	18.81	18.50	18.52	152499
2014-01-28	18.54	18.72	18.54	18.67	138204
2014-01-29	18.60	18.67	18.46	18.54	152186
2014-01-30	18.66	18.73	18.58	18.63	143220
2014-01-31	18.53	18.72	18.49	18.60	146050
2014-02-03	18.58	18.61	18.15	18.21	187298
2014-02-04	18.25	18.40	18.24	18.40	138004
2014-02-05	18.33	18.43	18.26	18.40	119033
2014-02-06	18.37	18.58	18.37	18.58	132308
2014-02-07	18.62	18.87	18.61	18.86	152920
2014-02-10	18.86	18.92	18.83	18.91	113387
2014-02-11	18.93	19.16	18.90	19.15	94196
2014-02-12	19.14	19.27	19.11	19.21	135655
2014-02-13	19.12	19.30	19.08	19.23	126495
2014-02-14	19.25	19.32	19.15	19.32	135194
2014-02-18	19.27	19.31	19.21	19.31	110769
2014-02-19	19.11	19.23	19.11	19.14	276659
2014-02-20	19.13	19.20	19.09	19.20	124327
2014-02-21	19.23	19.29	19.19	19.22	92648
2014-02-24	19.22	19.35	19.22	19.29	100097
2014-02-25	19.22	19.32	19.21	19.27	157089
2014-02-26	19.31	19.33	19.24	19.30	88129
2014-02-27	19.32	19.41	19.30	19.41	231175
2014-02-28	19.44	19.50	19.38	19.46	141216
2014-03-03	19.36	19.39	19.31	19.38	114575
2014-03-04	19.47	19.65	19.47	19.64	197648
2014-03-05	19.65	19.70	19.57	19.68	142640
2014-03-06	19.72	19.74	19.58	19.61	194913
2014-03-07	19.68	19.69	19.53	19.60	156713
2014-03-10	19.57	19.65	19.53	19.63	97504
2014-03-11	19.60	19.69	19.55	19.56	132341
2014-03-12	19.51	19.54	19.45	19.54	109711
2014-03-13	19.59	19.59	19.37	19.44	158547
2014-03-14	19.44	19.47	19.39	19.44	67100
2014-03-17	19.48	19.55	19.44	19.46	147029
2014-03-18	19.53	19.65	19.48	19.64	118146
2014-03-19	19.68	19.69	19.48	19.55	128334
2014-03-20	19.36	19.45	19.31	19.45	101005
2014-03-21	19.47	19.51	19.40	19.40	85355
2014-03-24	19.40	19.47	19.33	19.41	143000
2014-03-25	19.44	19.50	19.40	19.44	83513
2014-03-26	19.49	19.54	19.39	19.42	91974
2014-03-27	19.40	19.46	19.35	19.46	77185
2014-03-28	19.47	19.58	19.47	19.53	96391
2014-03-31	19.60	19.67	19.57	19.66	132951
2014-04-01	19.69	19.81	19.66	19.78	161375
2014-04-02	19.75	19.79	19.73	19.73	306599
2014-04-03	19.73	19.76	19.43	19.72	148152
2014-04-04	19.79	19.85	19.62	19.69	181790
2014-04-07	19.66	19.66	19.46	19.49	106338
2014-04-08	19.46	19.53	19.37	19.47	113372
2014-04-09	19.55	19.65	19.46	19.64	218237
2014-04-10	19.66	19.68	19.40	19.45	161955
2014-04-11	19.43	19.43	19.27	19.33	73700
2014-04-14	19.41	19.41	19.27	19.37	119771
2014-04-15	19.39	19.47	19.27	19.47	111651
2014-04-16	19.55	19.66	19.51	19.66	112113
2014-04-17	19.62	19.68	19.56	19.68	82476
2014-04-21	19.52	19.58	19.51	19.57	99781
2014-04-22	19.57	19.67	19.52	19.65	94735
2014-04-23	19.62	19.71	19.54	19.66	169353
2014-04-24	19.71	19.75	19.63	19.72	136047
2014-04-25	19.69	19.70	19.61	19.66	72970
2014-04-28	19.69	19.73	19.59	19.67	92553
2014-04-29	19.70	19.81	19.70	19.75	120027
2014-04-30	19.75	19.95	19.74	19.92	120705
2014-05-01	19.87	19.97	19.87	19.95	108362
2014-05-02	19.91	19.98	19.91	19.94	117290
2014-05-05	19.89	19.99	19.80	19.98	111344
2014-05-06	19.95	19.98	19.90	19.98	124676
2014-05-07	19.96	20.00	19.82	20.00	111401
2014-05-08	19.98	20.05	19.94	19.95	110881
2014-05-09	19.95	19.99	19.88	19.99	101906
2014-05-12	20.00	20.07	19.96	20.06	154159
2014-05-13	20.05	20.09	20.02	20.06	128335
2014-05-14	20.01	20.06	19.98	20.00	123762
2014-05-15	19.96	19.98	19.85	19.95	121817
2014-05-16	19.91	20.02	19.87	20.00	85999
2014-05-19	20.01	20.10	20.00	20.10	82675
2014-05-20	20.09	20.09	19.96	20.04	95794
2014-05-21	19.99	20.05	19.95	20.02	164241
2014-05-22	20.05	20.21	20.05	20.14	95435
2014-05-23	20.18	20.22	20.15	20.22	85851
2014-05-27	20.25	20.30	20.15	20.21	110663
2014-05-28	20.20	20.24	20.17	20.23	107866
2014-05-29	20.26	20.30	20.21	20.30	123322
2014-05-30	20.27	20.36	20.24	20.33	127411
2014-06-02	20.31	20.39	20.30	20.39	105408
2014-06-03	20.36	20.37	20.30	20.35	86001
2014-06-04	20.33	20.38	20.28	20.37	88632
2014-06-05	20.35	20.37	20.26	20.35	136033
2014-06-06	20.32	20.41	20.32	20.38	115819
2014-06-09	20.38	20.45	20.37	20.40	101011
2014-06-10	20.39	20.46	20.37	20.46	113682
2014-06-11	20.44	20.57	20.42	20.53	168606
2014-06-12	20.54	20.54	20.35	20.39	107696
2014-06-13	20.44	20.54	20.44	20.53	111574
2014-06-16	20.53	20.55	20.47	20.52	85184
2014-06-17	20.54	20.57	20.48	20.57	101772
2014-06-18	20.58	20.79	20.58	20.79	148991
2014-06-19	20.74	20.74	20.63	20.71	110532
2014-06-20	20.74	20.74	20.59	20.62	104810
2014-06-23	20.64	20.65	20.54	20.62	167227
2014-06-24	20.60	20.68	20.52	20.55	158484
2014-06-25	20.55	20.57	20.47	20.52	123826
2014-06-26	20.55	20.55	20.41	20.54	90774
2014-06-27	20.51	20.61	20.47	20.61	91345
2014-06-30	20.67	20.77	20.56	20.70	216614
2014-07-01	20.72	20.79	20.65	20.79	111305
2014-07-02	20.74	20.76	20.59	20.66	168795
2014-07-03	20.69	20.69	20.60	20.66	105698
2014-07-07	20.61	20.68	20.59	20.67	154733
2014-07-08	20.64	20.67	20.50	20.67	182951
2014-07-09	20.67	20.75	20.63	20.71	155063
2014-07-10	20.58	20.66	20.49	20.51	173693
2014-07-11	20.51	20.59	20.50	20.58	89656
2014-07-14	20.61	20.72	20.61	20.66	85566
2014-07-15	20.68	20.68	20.54	20.63	112361
2014-07-16	20.70	20.73	20.66	20.70	120317
2014-07-17	20.66	20.68	20.54	20.56	124245
2014-07-18	20.60	20.64	20.50	20.61	140747
2014-07-21	20.56	20.60	20.48	20.55	164036
2014-07-22	20.49	20.62	20.49	20.59	136826
2014-07-23	20.62	20.73	20.60	20.68	121651
2014-07-24	20.70	20.72	20.65	20.72	82402
2014-07-25	20.72	20.72	20.63	20.63	77988
2014-07-28	20.65	20.67	20.56	20.61	134684
2014-07-29	20.62	20.70	20.61	20.65	80516
2014-07-30	20.70	20.70	20.48	20.58	141347
2014-07-31	20.50	20.52	20.14	20.20	227732
2014-08-01	20.20	20.23	19.93	20.04	139506
2014-08-04	20.15	20.16	19.92	19.98	124052
2014-08-05	19.93	19.95	19.71	19.75	155430
2014-08-06	19.67	19.82	19.59	19.76	200410
2014-08-07	19.77	19.85	19.70	19.71	107685
2014-08-08	19.69	19.87	19.68	19.86	127245
2014-08-11	19.95	20.11	19.95	20.11	111421
2014-08-12	20.07	20.10	20.00	20.07	100727
2014-08-13	20.08	20.20	20.01	20.18	113642
2014-08-14	20.22	20.38	20.17	20.36	115295
2014-08-15	20.38	20.39	20.20	20.25	79688
2014-08-18	20.37	20.39	20.33	20.35	120763
2014-08-19	20.37	20.64	20.37	20.62	86617
2014-08-20	20.47	20.54	20.44	20.49	109077
2014-08-21	20.50	20.57	20.45	20.47	113796
2014-08-22	20.44	20.48	20.38	20.40	123253
2014-08-25	20.47	20.51	20.41	20.46	107807
2014-08-26	20.51	20.59	20.48	20.57	163778
2014-08-27	20.59	20.63	20.55	20.58	103037
2014-08-28	20.50	20.55	20.46	20.55	106586
2014-08-29	20.60	20.61	20.53	20.56	134957
2014-09-02	20.58	20.61	20.52	20.56	141721
2014-09-03	20.58	20.65	20.55	20.60	94518
2014-09-04	20.59	20.63	20.56	20.56	147991
2014-09-05	20.58	20.58	20.51	20.51	107939
2014-09-08	20.51	20.55	20.40	20.43	120550
2014-09-09	20.44	20.44	20.30	20.34	87819
2014-09-10	20.37	20.41	20.31	20.41	112076
2014-09-11	20.36	20.41	20.28	20.41	116838
2014-09-12	20.36	20.42	20.30	20.32	100934
2014-09-15	20.31	20.33	20.25	20.28	100692
2014-09-16	20.28	20.48	20.27	20.46	95334
2014-09-17	20.49	20.52	20.42	20.52	79186
2014-09-18	20.52	20.67	20.51	20.64	102095
2014-09-19	20.59	20.64	20.53	20.61	111821
2014-09-22	20.54	20.57	20.37	20.40	94005
2014-09-23	20.37	20.44	20.30	20.31	65415
2014-09-24	20.37	20.46	20.29	20.45	80099
2014-09-25	20.43	20.43	20.19	20.24	98419
2014-09-26	20.24	20.40	20.15	20.34	91686
2014-09-29	20.17	20.30	20.09	20.27	167121
2014-09-30	20.32	20.32	20.14	20.19	164193
2014-10-01	20.17	20.17	19.98	20.01	102004
2014-10-02	20.00	20.00	19.59	19.82	180979
2014-10-03	19.86	20.04	19.83	19.93	131690
2014-10-06	20.04	20.09	19.93	19.97	155861
2014-10-07	19.90	19.98	19.82	19.86	112418
2014-10-08	19.80	20.23	19.80	20.21	122234
2014-10-09	20.20	20.20	19.80	19.83	127540
2014-10-10	19.75	19.85	19.38	19.41	166985
2014-10-13	19.41	19.49	19.07	19.10	271672
2014-10-14	19.19	19.25	18.94	19.04	205056
2014-10-15	18.77	18.97	18.48	18.89	377498
2014-10-16	18.71	19.26	18.59	19.25	380764
2014-10-17	19.57	19.77	19.31	19.46	198693
2014-10-20	19.40	19.55	19.40	19.55	134085
2014-10-21	19.64	19.97	19.61	19.95	182566
2014-10-22	19.89	19.98	19.79	19.80	115713
2014-10-23	19.98	20.09	19.98	20.03	127099
2014-10-24	20.06	20.11	19.97	20.11	72954
2014-10-27	20.02	20.06	19.95	20.01	134990
2014-10-28	20.08	20.20	20.07	20.19	148735
2014-10-29	20.22	20.26	20.03	20.14	138997
2014-10-30	20.11	20.25	20.06	20.16	118445
2014-10-31	20.38	20.40	20.27	20.31	151004
2014-11-03	20.32	20.45	20.32	20.43	118029
2014-11-04	20.38	20.39	20.12	20.20	322654
2014-11-05	20.31	20.36	20.27	20.33	161506
2014-11-06	20.32	20.46	20.30	20.42	145608
2014-11-07	20.44	20.49	20.34	20.40	110753
2014-11-10	20.39	20.55	20.39	20.54	114066
2014-11-11	20.54	20.65	20.50	20.65	114567
2014-11-12	20.61	20.63	20.55	20.61	87037
2014-11-13	20.61	20.65	20.56	20.56	32214
2014-11-14	20.53	20.55	20.41	20.44	78704
2014-11-17	20.41	20.46	20.35	20.46	161691
2014-11-18	20.45	20.58	20.44	20.55	109226
2014-11-19	20.44	20.47	20.34	20.45	104029
2014-11-20	20.35	20.52	20.35	20.52	124715
2014-11-21	20.65	20.70	20.55	20.57	133336
2014-11-24	20.60	20.64	20.56	20.59	166016
2014-11-25	20.62	20.68	20.59	20.67	108775
2014-11-26	20.71	20.79	20.69	20.79	113026
2014-11-28	20.79	20.79	20.69	20.73	51567
2014-12-01	20.63	20.68	20.41	20.44	136954
2014-12-02	20.41	20.57	20.41	20.56	91476
2014-12-03	20.52	20.63	20.52	20.63	95551
2014-12-04	20.57	20.63	20.50	20.56	116192
2014-12-05	20.52	20.58	20.52	20.56	93442
2014-12-08	20.50	20.57	20.42	20.48	95661
2014-12-09	20.34	20.42	20.27	20.42	150389
2014-12-10	20.31	20.36	20.10	20.13	143948
2014-12-11	20.21	20.52	20.16	20.45	288117
2014-12-12	20.45	20.47	20.21	20.23	216090
2014-12-15	20.31	20.36	20.00	20.06	206077
2014-12-16	20.00	20.14	19.85	19.87	234819
2014-12-17	19.86	20.18	19.86	20.18	153024
2014-12-18	20.32	20.62	20.32	20.60	136107
2014-12-19	20.66	20.80	20.66	20.76	165050
2014-12-22	20.71	20.71	20.59	20.59	153289
2014-12-23	20.60	20.91	20.60	20.85	212772
2014-12-24	20.93	20.98	20.85	20.94	99233
2014-12-26	20.88	20.88	20.73	20.74	125392
2014-12-29	20.73	20.75	20.60	20.66	165897
2014-12-30	20.66	20.73	20.54	20.69	149621
2014-12-31	20.82	20.86	20.72	20.80	196058
2015-01-02	20.86	20.86	20.47	20.54	217675
2015-01-05	20.50	20.53	19.92	20.11	299254
2015-01-06	20.18	20.23	19.97	20.09	213321
2015-01-07	20.28	20.29	20.12	20.13	319613
2015-01-08	20.27	20.41	20.26	20.34	467664
2015-01-09	20.38	20.38	20.26	20.35	187984
2015-01-12	20.38	20.38	20.12	20.33	150517
2015-01-13	20.44	20.56	20.14	20.27	229703
2015-01-14	19.97	20.15	19.96	20.15	154970
2015-01-15	20.22	20.22	20.02	20.11	152573
2015-01-16	20.15	20.45	20.15	20.45	161254
2015-01-20	20.46	20.52	20.33	20.50	130370
2015-01-21	20.51	20.58	20.43	20.58	134301
2015-01-22	20.61	20.83	20.56	20.80	136867
2015-01-23	20.82	20.89	20.78	20.79	112493
2015-01-26	20.76	20.81	20.65	20.72	118125
2015-01-27	20.58	20.73	20.51	20.64	154674
2015-01-28	20.81	20.83	20.47	20.48	170815
2015-01-29	20.52	20.60	20.38	20.60	96815
2015-01-30	20.48	20.56	20.32	20.32	79435
2015-02-02	20.38	20.51	20.25	20.49	146887
2015-02-03	20.59	20.83	20.59	20.76	208561
2015-02-04	20.72	20.73	20.55	20.58	157103
2015-02-05	20.68	20.82	20.65	20.82	165558
2015-02-06	20.82	20.90	20.66	20.72	243963
2015-02-09	20.66	20.77	20.66	20.68	157499
2015-02-10	20.75	20.91	20.75	20.91	127351
2015-02-11	20.84	20.90	20.77	20.84	98969
2015-02-12	20.89	20.96	20.86	20.86	161848
2015-02-13	20.93	20.98	20.84	20.89	158374
2015-02-17	20.85	20.88	20.69	20.73	141186
2015-02-18	20.58	20.69	20.56	20.65	110922
2015-02-19	20.63	20.74	20.59	20.65	127688
2015-02-20	20.60	20.71	20.60	20.71	149038
2015-02-23	20.73	20.86	20.69	20.78	143119
2015-02-24	20.79	21.01	20.79	20.98	165226
2015-02-25	20.98	21.05	20.92	20.95	114636
2015-02-26	20.92	20.97	20.81	20.90	133700
2015-02-27	20.93	20.99	20.89	20.95	122717
2015-03-02	20.94	21.00	20.92	20.95	138620
2015-03-03	20.95	20.95	20.86	20.93	116116
2015-03-04	20.90	20.95	20.82	20.93	92647
2015-03-05	20.96	21.02	20.95	21.02	72907
2015-03-06	20.93	20.94	20.76	20.79	113406
2015-03-09	20.76	20.82	20.75	20.79	125464
2015-03-10	20.70	20.74	20.54	20.55	121512
2015-03-11	20.56	20.60	20.51	20.55	104065
2015-03-12	20.60	20.71	20.60	20.71	82821
2015-03-13	20.66	20.72	20.41	20.54	100009
2015-03-16	20.58	20.74	20.58	20.68	138744
2015-03-17	20.67	20.70	20.60	20.65	144976
2015-03-18	20.64	20.95	20.50	20.88	126724
2015-03-19	20.79	20.85	20.71	20.78	112396
2015-03-20	20.76	20.81	20.68	20.76	160247
2015-03-23	20.76	20.82	20.67	20.74	109995
2015-03-24	20.74	20.77	20.67	20.69	91453
2015-03-25	20.69	20.71	20.47	20.49	102847
2015-03-26	20.44	20.58	20.41	20.52	121331
2015-03-27	20.49	20.53	20.45	20.49	53794
2015-03-30	20.53	20.68	20.53	20.61	105049
2015-03-31	20.60	20.62	20.51	20.61	140183
2015-04-01	20.59	20.59	20.47	20.55	107885
2015-04-02	20.45	20.56	20.45	20.45	230047
2015-04-06	20.36	20.66	20.34	20.62	128298
2015-04-07	20.59	20.73	20.59	20.63	85956
2015-04-08	20.68	20.74	20.61	20.66	86921
2015-04-09	20.70	20.72	20.60	20.68	121085
2015-04-10	20.69	20.77	20.69	20.74	117440
2015-04-13	20.74	20.80	20.65	20.67	81254
2015-04-14	20.71	20.78	20.62	20.77	82114
2015-04-15	20.82	20.89	20.80	20.86	92404
2015-04-16	20.81	20.90	20.80	20.84	79015
2015-04-17	20.74	20.76	20.58	20.63	114227
2015-04-20	20.70	20.80	20.70	20.72	89298
2015-04-21	20.72	20.72	20.61	20.66	76229
2015-04-22	20.64	20.66	20.58	20.63	97093
2015-04-23	20.63	20.65	20.57	20.64	106779
2015-04-24	20.67	20.69	20.60	20.62	114992
2015-04-27	20.66	20.70	20.47	20.50	100274
2015-04-28	20.45	20.62	20.41	20.58	137704
2015-04-29	20.55	20.63	20.52	20.63	112709
2015-04-30	20.63	20.63	20.41	20.49	158496
2015-05-01	20.53	20.62	20.52	20.62	130297
2015-05-04	20.63	20.76	20.62	20.66	147176
2015-05-05	20.65	20.68	20.51	20.53	93404
2015-05-06	20.60	20.60	20.35	20.41	134863
2015-05-07	20.43	20.47	20.37	20.46	96713
2015-05-08	20.59	20.68	20.59	20.65	125281
2015-05-11	20.63	20.68	20.55	20.56	105402
2015-05-12	20.49	20.60	20.39	20.59	99557
2015-05-13	20.62	20.65	20.49	20.50	97957
2015-05-14	20.59	20.81	20.59	20.81	156460
2015-05-15	20.75	20.80	20.73	20.77	73164
2015-05-18	20.73	20.87	20.71	20.87	119176
2015-05-19	20.83	20.84	20.76	20.78	93435
2015-05-20	20.68	20.78	20.68	20.73	69988
2015-05-21	20.73	20.81	20.69	20.77	91018
2015-05-22	20.70	20.79	20.70	20.77	61239
2015-05-26	20.71	20.74	20.54	20.59	110071
2015-05-27	20.62	20.72	20.59	20.69	87901
2015-05-28	20.64	20.68	20.60	20.68	64338
2015-05-29	20.71	20.71	20.58	20.65	118588
2015-06-01	20.65	20.73	20.59	20.65	87904
2015-06-02	20.61	20.69	20.51	20.65	86134
2015-06-03	20.64	20.69	20.59	20.62	78471
2015-06-04	20.54	20.65	20.41	20.42	106927
2015-06-05	20.37	20.46	20.33	20.40	118868
2015-06-08	20.33	20.37	20.19	20.21	155600
2015-06-09	20.16	20.22	20.11	20.16	194731
2015-06-10	20.21	20.40	20.21	20.35	97409
2015-06-11	20.42	20.47	20.37	20.46	84639
2015-06-12	20.41	20.41	20.31	20.39	95155
2015-06-15	20.27	20.33	20.18	20.30	75820
2015-06-16	20.24	20.35	20.22	20.32	142445
2015-06-17	20.35	20.41	20.28	20.38	92377
2015-06-18	20.36	20.53	20.35	20.51	109370
2015-06-19	20.35	20.42	20.14	20.37	88764
2015-06-22	20.44	20.50	20.40	20.42	93320
2015-06-23	20.44	20.47	20.37	20.42	79166
2015-06-24	20.36	20.38	20.30	20.30	56167
2015-06-25	20.35	20.35	20.17	20.20	97197
2015-06-26	20.17	20.20	19.98	20.01	151949
2015-06-29	19.86	19.88	19.49	19.50	205380
2015-06-30	19.69	19.82	19.61	19.80	188668
2015-07-01	19.96	19.99	19.79	19.99	128211
2015-07-02	19.98	20.05	19.88	20.02	205724
2015-07-06	19.87	20.01	19.84	20.01	168797
2015-07-07	20.05	20.07	19.79	20.07	165316
2015-07-08	19.98	20.01	19.84	19.92	269796
2015-07-09	20.00	20.16	19.98	20.00	195348
2015-07-10	20.24	20.24	20.13	20.20	145980
2015-07-13	20.31	20.38	20.28	20.36	132651
2015-07-14	20.34	20.43	20.31	20.40	104651
2015-07-15	20.42	20.50	20.40	20.45	132656
2015-07-16	20.52	20.58	20.46	20.57	169207
2015-07-17	20.59	20.60	20.50	20.56	147643
2015-07-20	20.56	20.58	20.51	20.53	159091
2015-07-21	20.51	20.53	20.39	20.48	173007
2015-07-22	20.25	20.29	20.16	20.21	124746
2015-07-23	20.25	20.32	20.13	20.22	230892
2015-07-24	20.20	20.23	20.04	20.04	99429
2015-07-27	19.99	20.00	19.90	19.94	108093
2015-07-28	20.02	20.20	19.96	20.18	142756
2015-07-29	20.13	20.27	20.13	20.24	104694
2015-07-30	20.19	20.32	20.16	20.31	79939
2015-07-31	20.42	20.75	20.31	20.33	157994
2015-08-03	20.33	20.37	20.20	20.25	124790
2015-08-04	20.27	20.35	20.25	20.30	92598
2015-08-05	20.39	20.48	20.37	20.39	107349
2015-08-06	20.36	20.37	20.21	20.29	153537
2015-08-07	20.30	20.30	20.17	20.21	80537
2015-08-10	20.25	20.37	20.25	20.35	69075
2015-08-11	20.22	20.30	20.21	20.26	168507
2015-08-12	20.16	20.26	20.01	20.20	131365
2015-08-13	20.20	20.23	20.12	20.19	117191
2015-08-14	20.16	20.24	20.13	20.20	76825
2015-08-17	20.16	20.32	20.11	20.28	153756
2015-08-18	20.23	20.31	20.22	20.29	97636
2015-08-19	20.22	20.24	20.11	20.22	165548
2015-08-20	20.02	20.02	19.87	19.88	200478
2015-08-21	19.75	19.77	19.18	19.20	287777
2015-08-24	17.91	18.62	15.24	18.13	807038
2015-08-25	18.55	18.65	18.31	18.40	270034
2015-08-26	18.65	18.95	18.31	18.90	223226
2015-08-27	19.10	19.32	19.03	19.22	183682
2015-08-28	19.22	19.47	19.21	19.43	138424
2015-08-31	19.40	19.42	19.26	19.29	186161
2015-09-01	18.95	19.01	18.73	18.82	199753
2015-09-02	19.01	19.02	18.80	18.97	121830
2015-09-03	19.04	19.15	18.99	19.05	116301
2015-09-04	18.85	18.85	18.70	18.78	139458
2015-09-08	19.02	19.08	18.94	19.07	98134
2015-09-09	19.22	19.24	18.81	18.82	134997
2015-09-10	18.73	18.97	18.73	18.87	89086
2015-09-11	18.83	18.96	18.79	18.91	95831
2015-09-14	18.92	18.94	18.72	18.78	125620
2015-09-15	18.78	18.97	18.78	18.87	101102
2015-09-16	18.92	19.03	18.86	18.94	182808
2015-09-17	18.91	19.30	18.89	19.20	200862
2015-09-18	19.06	19.17	19.01	19.06	141903
2015-09-21	18.97	18.97	18.79	18.81	125576
2015-09-22	18.64	18.65	18.49	18.59	152864
2015-09-23	18.60	18.73	18.51	18.52	109713
2015-09-24	18.47	18.65	18.36	18.64	231256
2015-09-25	18.80	18.82	18.57	18.63	114922
2015-09-28	18.54	18.54	18.15	18.20	145171
2015-09-29	18.18	18.29	18.03	18.09	118112
2015-09-30	18.31	18.46	18.28	18.38	178874
2015-10-01	18.38	18.46	18.24	18.45	94407
2015-10-02	18.25	18.57	18.16	18.57	166688
2015-10-05	18.67	18.90	18.65	18.89	126028
2015-10-06	18.87	18.99	18.87	18.99	106600
2015-10-07	19.05	19.18	19.04	19.16	94474
2015-10-08	19.14	19.46	19.12	19.43	85366
2015-10-09	19.53	19.60	19.44	19.51	116205
2015-10-12	19.49	19.50	19.37	19.43	77724
2015-10-13	19.35	19.43	19.33	19.33	70830
2015-10-14	19.32	19.36	19.07	19.14	136532
2015-10-15	19.16	19.37	19.15	19.33	112510
2015-10-16	19.39	19.56	19.37	19.56	88732
2015-10-19	19.52	19.62	19.50	19.61	103415
2015-10-20	19.55	19.72	19.55	19.69	116714
2015-10-21	19.64	19.66	19.53	19.55	136387
2015-10-22	19.65	19.87	19.63	19.83	149069
2015-10-23	19.98	20.07	19.91	19.95	114769
2015-10-26	19.93	19.95	19.83	19.83	62944
2015-10-27	19.81	19.86	19.73	19.76	116228
2015-10-28	19.81	19.85	19.72	19.80	90809
2015-10-29	19.80	19.81	19.73	19.79	122743
2015-10-30	19.78	19.98	19.76	19.94	166698
2015-11-02	19.96	20.05	19.92	19.99	137444
2015-11-03	20.02	20.19	19.97	20.16	123165
2015-11-04	20.15	20.19	20.05	20.07	112693
2015-11-05	20.14	20.14	20.01	20.04	174567
2015-11-06	19.99	20.03	19.82	19.88	161204
2015-11-09	19.86	19.86	19.54	19.61	148352
2015-11-10	19.55	19.75	19.55	19.75	101928
2015-11-11	19.77	19.84	19.72	19.78	96088
2015-11-12	19.64	19.71	19.53	19.53	108857
2015-11-13	19.50	19.55	19.28	19.34	146798
2015-11-16	19.35	19.55	19.35	19.55	103159
2015-11-17	19.56	19.67	19.52	19.60	110929
2015-11-18	19.63	20.06	19.58	20.02	246208
2015-11-19	19.93	19.93	19.74	19.76	128317
2015-11-20	19.82	19.93	19.82	19.91	222633
2015-11-23	19.92	19.92	19.78	19.82	107754
2015-11-24	19.69	19.81	19.68	19.77	167233
2015-11-25	19.74	19.80	19.72	19.80	70673
2015-11-27	19.78	19.83	19.76	19.83	37734
2015-11-30	19.82	19.87	19.79	19.85	149915
2015-12-01	19.89	19.96	19.86	19.94	117280
2015-12-02	19.89	19.92	19.72	19.73	190938
2015-12-03	19.78	19.78	19.45	19.50	228514
2015-12-04	19.46	19.77	19.46	19.74	113912
2015-12-07	19.66	19.71	19.49	19.49	123057
2015-12-08	19.24	19.51	19.24	19.49	124330
2015-12-09	19.35	19.54	19.26	19.30	130164
2015-12-10	19.30	19.47	19.28	19.38	126376
2015-12-11	19.11	19.21	19.01	19.04	183756
2015-12-14	18.98	19.08	18.70	18.74	214809
2015-12-15	18.89	19.00	18.84	18.99	158866
2015-12-16	19.06	19.33	19.06	19.30	184639
2015-12-17	19.33	19.36	19.15	19.17	187201
2015-12-18	19.12	19.13	19.02	19.06	124843
2015-12-21	18.95	19.02	18.89	18.98	165942
2015-12-22	19.00	19.25	18.96	19.24	148162
2015-12-23	19.32	19.48	19.31	19.48	176112
2015-12-24	19.50	19.59	19.46	19.56	83870
2015-12-28	19.54	19.54	19.29	19.34	254705
2015-12-29	19.50	19.56	19.48	19.55	119352
2015-12-30	19.60	19.61	19.51	19.52	208024
2015-12-31	19.50	19.64	19.32	19.34	193643
2016-01-04	18.99	19.12	18.86	19.08	217884
2016-01-05	19.13	19.19	19.02	19.02	172505
2016-01-06	18.90	19.02	18.81	18.83	230138
2016-01-07	18.65	18.74	18.52	18.57	193781
2016-01-08	18.59	18.66	18.29	18.29	200599
2016-01-11	18.39	18.39	17.88	18.07	416513
2016-01-12	18.22	18.31	18.02	18.23	166999
2016-01-13	18.30	18.30	17.69	17.74	197642
2016-01-14	17.75	18.12	17.44	18.05	239788
2016-01-15	17.68	17.70	17.41	17.59	236854
2016-01-19	17.70	17.77	17.30	17.25	209783
2016-01-20	16.89	17.06	16.37	16.88	385297
2016-01-21	17.01	17.26	16.95	17.19	273496
2016-01-22	17.40	17.65	17.40	17.64	191665
2016-01-25	17.59	17.59	17.24	17.24	130225
2016-01-26	17.30	17.51	17.30	17.47	147498
2016-01-27	17.45	17.58	17.29	17.36	154376
2016-01-28	17.62	17.81	17.44	17.80	260505
2016-01-29	17.98	18.26	17.93	18.26	207603
2016-02-01	18.16	18.27	18.09	18.17	126329
2016-02-02	18.03	18.03	17.86	17.98	102539
2016-02-03	18.08	18.19	17.78	18.16	436264
2016-02-04	18.10	18.30	18.05	18.22	221756
2016-02-05	18.15	18.15	17.80	17.89	153209
2016-02-08	17.71	17.71	17.30	17.37	153121
2016-02-09	17.25	17.38	17.11	17.17	286157
2016-02-10	17.12	17.34	17.05	17.15	211488
2016-02-11	17.08	17.08	16.61	16.78	272672
2016-02-12	16.94	17.13	16.85	17.04	182264
2016-02-16	17.20	17.52	17.13	17.50	235524
2016-02-17	17.51	17.92	17.50	17.84	231375
2016-02-18	17.74	17.82	17.59	17.62	118951
2016-02-19	17.56	17.89	17.39	17.72	217292
2016-02-22	17.93	17.95	17.75	17.78	183837
2016-02-23	17.75	17.83	17.60	17.65	150399
2016-02-24	17.50	17.89	17.43	17.87	105326
2016-02-25	17.93	17.96	17.83	17.96	89992
2016-02-26	18.02	18.23	18.02	18.18	97061
2016-02-29	18.22	18.27	17.92	18.00	212553
2016-03-01	18.09	18.49	18.01	18.46	126324
2016-03-02	18.37	18.51	18.34	18.50	85690
2016-03-03	18.47	18.48	18.33	18.34	322875
2016-03-04	18.32	18.62	18.32	18.60	149974
2016-03-07	18.47	18.61	18.44	18.57	127390
2016-03-08	18.50	18.62	18.39	18.47	138089
2016-03-09	18.53	18.65	18.49	18.49	128740
2016-03-10	18.63	18.68	18.37	18.52	129620
2016-03-11	18.67	18.92	18.61	18.89	101429
2016-03-14	18.91	19.04	18.86	19.02	88093
2016-03-15	18.89	18.96	18.81	18.95	147887
2016-03-16	18.88	19.14	18.88	19.14	104325
2016-03-17	19.10	19.28	19.07	19.23	119475
2016-03-18	19.28	19.38	19.23	19.38	97749
2016-03-21	19.40	19.52	19.38	19.37	140884
2016-03-22	19.33	19.43	19.22	19.38	102885
2016-03-23	19.36	19.37	19.15	19.15	118791
2016-03-24	19.00	19.13	19.00	19.04	116755
2016-03-28	19.11	19.19	19.07	19.15	117021
2016-03-29	19.10	19.33	19.08	19.31	88187
2016-03-30	19.36	19.39	19.22	19.25	208818
2016-03-31	19.22	19.30	19.17	19.19	175863
2016-04-01	19.11	19.41	19.03	19.41	127104
2016-04-04	19.36	19.38	19.07	19.36	136228
2016-04-05	19.21	19.26	19.05	19.11	154902
2016-04-06	19.23	19.35	19.10	19.35	101921
2016-04-07	19.16	19.24	18.93	18.95	169398
2016-04-08	19.12	19.12	19.00	19.00	103717
2016-04-11	19.12	19.13	19.03	19.05	83974
2016-04-12	19.10	19.22	19.04	19.21	121283
2016-04-13	19.21	19.44	19.21	19.40	127791
2016-04-14	19.37	19.43	19.29	19.31	108682
2016-04-15	19.31	19.35	19.24	19.35	95340
2016-04-18	19.33	19.58	19.29	19.58	154486
2016-04-19	19.66	19.87	19.62	19.67	227960
2016-04-20	19.66	19.87	19.61	19.79	104949
2016-04-21	19.84	19.92	19.82	19.87	184550
2016-04-22	19.84	19.90	19.77	19.87	105297
2016-04-25	19.86	19.86	19.65	19.72	134553
2016-04-26	19.78	19.96	19.78	19.95	122802
2016-04-27	19.96	20.18	19.93	20.16	150954
2016-04-28	20.07	20.21	20.00	20.06	108816
2016-04-29	20.04	20.10	19.90	20.09	161107
2016-05-02	20.05	20.16	19.99	20.05	130980
2016-05-03	19.99	20.02	19.76	19.83	107580
2016-05-04	19.81	19.93	19.77	19.90	129078
2016-05-05	19.91	20.14	19.91	20.08	181435
2016-05-06	20.04	20.34	19.92	20.33	165652
2016-05-09	20.29	20.32	20.04	20.08	178032
2016-05-10	20.08	20.14	19.92	20.01	305763
2016-05-11	20.02	20.07	19.85	19.92	234101
2016-05-12	19.91	19.98	19.83	19.90	232732
2016-05-13	19.86	19.96	19.82	19.83	195173
2016-05-16	19.83	20.06	19.81	19.98	215581
2016-05-17	19.92	20.10	19.87	20.10	270664
2016-05-18	20.06	20.18	19.94	20.12	187787
2016-05-19	20.00	20.05	19.78	19.82	302585
2016-05-20	19.81	19.96	19.81	19.89	119466
2016-05-23	19.93	19.97	19.67	19.67	211363
2016-05-24	19.70	20.14	19.70	20.14	211208
2016-05-25	20.21	20.32	20.10	20.26	155214
2016-05-26	20.20	20.33	20.19	20.31	74607
2016-05-27	20.36	20.56	20.30	20.54	133007
2016-05-31	20.67	20.70	20.33	20.42	173781
2016-06-01	20.33	20.47	20.26	20.43	97898
2016-06-02	20.32	20.54	20.30	20.49	116651
2016-06-03	20.44	20.49	20.28	20.42	96861
2016-06-06	20.39	20.47	20.36	20.37	143176
2016-06-07	20.35	20.48	20.32	20.41	149025
2016-06-08	20.38	20.45	20.32	20.39	174337
2016-06-09	20.38	20.38	20.28	20.36	135114
2016-06-10	20.26	20.34	20.18	20.30	101968
2016-06-13	20.20	20.33	20.08	20.08	175663
2016-06-14	20.10	20.10	19.90	20.00	188126
2016-06-15	20.00	20.09	19.97	19.99	199843
2016-06-16	19.92	20.26	19.78	20.24	161586
2016-06-17	20.26	20.26	20.13	20.17	156548
2016-06-20	20.38	20.44	20.28	20.22	207859
2016-06-21	20.21	20.26	20.11	20.21	125579
2016-06-22	20.21	20.39	20.17	20.18	155789
2016-06-23	20.36	20.44	20.25	20.29	96878
2016-06-24	19.67	20.08	19.67	20.04	196373
2016-06-27	19.92	19.92	19.51	19.53	209776
2016-06-28	19.60	19.92	19.60	19.83	160487
2016-06-29	19.95	20.07	19.88	20.02	352308
2016-06-30	20.19	20.32	19.88	20.13	207421
2016-07-01	20.19	20.35	20.19	20.33	128861
2016-07-05	20.18	20.27	19.99	20.24	190800
2016-07-06	20.20	20.45	20.15	20.37	160300
2016-07-07	20.41	20.55	20.39	20.40	174706
2016-07-08	20.54	20.55	20.42	20.52	141947
2016-07-11	20.49	20.62	20.49	20.58	125972
2016-07-12	20.64	20.83	20.61	20.67	151801
2016-07-13	20.65	20.73	20.61	20.71	135537
2016-07-14	20.81	20.97	20.76	20.76	223235
2016-07-15	20.77	20.93	20.72	20.72	97028
2016-07-18	20.71	20.99	20.70	20.93	194699
2016-07-19	20.93	20.97	20.81	20.75	153259
2016-07-20	20.84	20.88	20.80	20.85	138777
2016-07-21	20.77	20.80	20.59	20.59	247733
2016-07-22	20.60	20.81	20.60	20.81	91846
2016-07-25	20.78	20.79	20.73	20.74	80979
2016-07-26	20.74	20.95	20.74	20.85	112289
2016-07-27	20.94	20.97	20.86	20.89	96705
2016-07-28	20.86	20.99	20.81	20.92	126614
2016-07-29	21.00	21.07	20.81	21.00	137222
2016-08-01	20.96	20.99	20.68	20.70	159910
2016-08-02	20.72	20.79	20.63	20.76	126710
2016-08-03	20.72	20.76	20.64	20.67	89045
2016-08-04	20.71	20.75	20.60	20.62	103706
2016-08-05	20.64	20.74	20.64	20.66	151783
2016-08-08	20.70	20.75	20.64	20.68	161444
2016-08-09	20.66	20.90	20.66	20.88	85735
2016-08-10	20.81	20.89	20.63	20.67	285986
2016-08-11	20.67	20.82	20.67	20.70	78699
2016-08-12	20.69	20.97	20.67	20.95	112425
2016-08-15	21.00	21.04	20.85	20.93	86696
2016-08-16	20.88	21.00	20.87	20.97	122557
2016-08-17	20.91	21.00	20.87	20.93	90140
2016-08-18	20.90	21.08	20.90	21.06	76621
2016-08-19	21.06	21.25	21.02	21.09	125071
2016-08-22	21.04	21.05	20.88	20.93	197791
2016-08-23	20.97	21.00	20.89	20.92	89059
2016-08-24	20.90	20.93	20.79	20.80	98656
2016-08-25	20.66	20.84	20.66	20.74	271858
2016-08-26	20.79	20.91	20.78	20.85	83543
2016-08-29	20.81	20.88	20.73	20.83	109939
2016-08-30	20.75	20.84	20.72	20.77	113469
2016-08-31	20.83	20.93	20.75	20.88	160093
2016-09-01	20.89	20.90	20.62	20.67	123439
2016-09-02	20.76	20.78	20.72	20.74	71865
2016-09-06	20.82	20.88	20.73	20.85	122090
2016-09-07	20.83	20.92	20.83	20.83	90581
2016-09-08	20.83	20.87	20.77	20.84	79811
2016-09-09	20.72	20.74	20.36	20.39	125896
2016-09-12	20.25	20.55	20.25	20.48	171571
2016-09-13	20.34	20.47	20.25	20.40	150949
2016-09-14	20.47	20.49	20.11	20.16	147204
2016-09-15	20.13	20.39	20.08	20.36	87123
2016-09-16	20.36	20.36	20.11	20.16	108980
2016-09-19	20.18	20.38	20.18	20.24	93543
2016-09-20	20.34	20.38	20.22	20.09	89594
2016-09-21	20.14	20.20	19.99	20.10	213539
2016-09-22	20.24	20.32	20.19	20.31	93670
2016-09-23	20.26	20.29	20.12	20.28	102228
2016-09-26	20.15	20.28	20.06	20.25	83152
2016-09-27	20.23	20.37	20.18	20.36	134058
2016-09-28	20.40	20.40	20.18	20.31	71763
2016-09-29	20.28	20.28	20.04	20.06	128113
2016-09-30	20.18	20.29	20.09	20.15	146774
2016-10-03	20.13	20.25	20.09	20.23	77172
2016-10-04	20.17	20.22	20.01	20.03	127115
2016-10-05	20.09	20.14	19.98	20.00	117389
2016-10-06	19.98	20.09	19.90	20.09	102598
2016-10-07	20.06	20.12	19.91	19.93	109612
2016-10-10	20.05	20.15	20.02	20.10	89509
2016-10-11	20.09	20.09	19.86	19.91	111831
2016-10-12	19.90	20.01	19.88	19.94	122057
2016-10-13	19.81	19.84	19.55	19.67	184645
2016-10-14	19.72	19.87	19.66	19.70	109230
2016-10-17	19.72	19.73	19.28	19.60	294416
2016-10-18	19.79	19.80	19.60	19.74	70410
2016-10-19	19.78	19.94	19.66	19.78	183614
2016-10-20	19.74	19.77	19.71	19.75	72733
2016-10-21	19.64	19.76	19.60	19.75	69701
2016-10-24	19.86	19.93	19.76	19.80	141337
2016-10-25	19.76	19.80	19.64	19.67	106277
2016-10-26	19.60	19.68	19.49	19.54	139986
2016-10-27	19.54	19.66	19.48	19.48	102107
2016-10-28	19.45	19.59	19.35	19.43	148535
2016-10-31	19.44	19.44	19.34	19.39	122517
2016-11-01	19.35	19.35	19.19	19.34	156564
2016-11-02	19.23	19.28	18.71	18.79	361789
2016-11-03	18.77	18.91	18.74	18.80	166588
2016-11-04	18.84	18.84	18.62	18.66	217972
2016-11-07	18.80	19.10	18.80	19.09	216067
2016-11-08	18.98	19.19	18.87	19.11	170680
2016-11-09	18.82	19.38	18.70	19.34	251725
2016-11-10	19.44	19.74	19.30	19.73	194797
2016-11-11	19.57	19.81	19.57	19.75	137539
2016-11-14	19.78	19.89	19.71	19.81	300795
2016-11-15	19.83	19.97	19.75	19.95	161102
2016-11-16	19.89	20.06	19.89	20.00	179619
2016-11-17	19.96	20.27	19.96	20.17	223805
2016-11-18	20.20	20.22	20.06	20.20	149488
2016-11-21	20.01	20.16	20.01	20.11	147323
2016-11-22	20.19	20.25	20.12	20.12	159593
2016-11-23	20.09	20.17	20.03	20.15	91170
2016-11-25	20.11	20.28	20.08	20.25	72804
2016-11-28	20.26	20.28	20.06	20.07	82493
2016-11-29	20.02	20.09	19.92	19.95	132340
2016-11-30	20.03	20.14	19.88	19.88	300452
2016-12-01	19.94	20.06	19.90	19.96	125742
2016-12-02	19.97	20.06	19.90	20.02	128458
2016-12-05	20.00	20.11	19.91	19.92	166920
2016-12-06	19.91	20.12	19.90	20.03	154919
2016-12-07	19.97	20.22	19.97	20.20	174879
2016-12-08	20.18	20.23	20.11	20.19	312495
2016-12-09	20.26	20.40	20.20	20.33	227936
2016-12-12	20.29	20.45	20.26	20.45	148616
2016-12-13	20.48	20.56	20.40	20.50	220501
2016-12-14	20.47	20.49	20.33	20.41	155106
2016-12-15	20.42	20.49	20.36	20.39	215882
2016-12-16	20.46	20.58	20.40	20.56	182826
2016-12-19	20.63	20.65	20.47	20.49	117516
2016-12-20	20.57	20.65	20.55	20.50	123336
2016-12-21	20.45	20.54	20.36	20.39	187886
2016-12-22	20.43	20.56	20.39	20.56	121575
2016-12-23	20.55	20.56	20.47	20.51	81448
2016-12-27	20.45	20.51	20.43	20.45	96124
2016-12-28	20.54	20.57	20.41	20.43	173899
2016-12-29	20.44	20.47	20.41	20.45	94314
2016-12-30	20.56	20.65	20.48	20.54	161602
2017-01-03	20.69	20.72	20.59	20.72	167888
2017-01-04	20.79	20.87	20.70	20.86	87715
2017-01-05	20.68	20.75	20.65	20.67	178074
2017-01-06	20.74	21.21	20.74	21.12	345774
2017-01-09	21.17	21.23	21.08	21.10	350168
2017-01-10	21.18	21.25	21.05	21.10	243813
2017-01-11	21.15	21.25	21.10	21.17	223218
2017-01-12	21.17	21.21	21.05	21.17	171563
2017-01-13	21.15	21.25	21.15	21.21	150016
2017-01-17	21.12	21.22	21.12	21.18	136196
2017-01-18	21.21	21.23	21.15	21.23	128339
2017-01-19	21.18	21.25	21.15	21.16	186635
2017-01-20	21.21	21.31	21.21	21.21	133291
2017-01-23	21.21	21.31	21.17	21.20	144323
2017-01-24	21.27	21.45	21.21	21.44	139732
2017-01-25	21.45	21.48	21.36	21.45	205185
2017-01-26	21.41	21.52	21.41	21.50	152051
2017-01-27	21.50	21.55	21.47	21.51	104487
2017-01-30	21.50	21.52	21.32	21.52	141055
2017-01-31	21.49	21.69	21.41	21.69	181986
2017-02-01	21.71	21.74	21.60	21.72	125608
2017-02-02	21.68	21.73	21.64	21.68	140660
2017-02-03	21.70	21.81	21.70	21.78	150006
2017-02-06	21.80	21.93	21.80	21.87	140047
2017-02-07	21.87	21.94	21.85	21.85	153684
2017-02-08	21.88	21.93	21.82	21.85	192135
2017-02-09	21.88	22.02	21.85	21.88	150679
2017-02-10	21.92	21.92	21.83	21.83	243325
2017-02-13	21.91	22.00	21.90	21.92	196283
2017-02-14	21.95	22.06	21.90	22.04	147144
2017-02-15	22.07	22.20	22.05	22.00	256568
2017-02-16	22.03	22.03	21.77	21.80	243932
2017-02-17	21.73	21.85	21.68	21.79	115819
2017-02-21	21.80	21.99	21.80	21.92	141728
2017-02-22	21.93	22.00	21.88	21.92	131664
2017-02-23	22.00	22.06	21.99	22.00	121146
2017-02-24	21.94	21.99	21.81	21.90	133706
2017-02-27	21.94	21.99	21.88	21.91	215233
2017-02-28	21.93	22.00	21.87	21.91	254432
2017-03-01	22.00	22.26	21.98	22.18	194380
2017-03-02	22.13	22.16	21.95	21.95	145368
2017-03-03	22.01	22.09	21.75	21.85	243841
2017-03-06	21.80	21.90	21.79	21.89	118794
2017-03-07	21.85	21.89	21.81	21.81	143497
2017-03-08	21.83	21.89	21.59	21.59	135460
2017-03-09	21.55	21.65	21.23	21.23	252765
2017-03-10	21.23	21.35	21.16	21.28	236971
2017-03-13	21.31	21.41	21.25	21.39	94936
2017-03-14	21.33	21.34	21.19	21.27	79942
2017-03-15	21.33	21.40	21.23	21.38	124696
2017-03-16	21.43	21.47	21.32	21.34	145685
2017-03-17	21.34	21.49	21.31	21.41	129194
2017-03-20	21.42	21.45	21.36	21.43	102647
2017-03-21	21.47	21.47	21.26	21.21	131776
2017-03-22	21.23	21.24	21.05	21.09	109255
2017-03-23	21.09	21.31	21.07	21.24	98432
2017-03-24	21.22	21.33	21.16	21.26	100600
2017-03-27	21.14	21.17	20.96	20.99	157051
2017-03-28	20.96	21.22	20.96	21.18	148164
2017-03-29	21.22	21.25	21.14	21.15	97590
2017-03-30	21.13	21.34	21.13	21.21	100479
2017-03-31	21.23	21.33	21.15	21.15	158801
2017-04-03	21.16	21.35	21.10	21.33	172715
2017-04-04	21.21	21.24	21.09	21.14	210928
2017-04-05	21.18	21.29	21.18	21.22	159429
2017-04-06	21.26	21.30	21.19	21.25	172971
2017-04-07	21.23	21.33	21.14	21.30	199550
2017-04-10	21.32	21.43	21.30	21.39	127980
2017-04-11	21.39	21.53	21.27	21.53	137427
2017-04-12	21.48	21.53	21.40	21.53	122589
2017-04-13	21.51	21.51	21.41	21.45	135747
2017-04-17	21.54	21.61	21.44	21.61	152918
2017-04-18	21.54	21.69	21.54	21.54	121092
2017-04-19	21.62	21.62	21.49	21.54	101659
2017-04-20	21.58	21.70	21.50	21.69	108616
2017-04-21	21.62	21.71	21.52	21.60	140942
2017-04-24	21.71	21.75	21.59	21.64	128012
2017-04-25	21.69	21.80	21.62	21.74	184490
2017-04-26	21.73	21.87	21.73	21.82	101774
2017-04-27	21.79	21.84	21.75	21.78	145492
2017-04-28	21.85	21.98	21.80	21.80	196816
2017-05-01	21.88	21.99	21.86	21.97	135260
2017-05-02	21.92	22.02	21.89	22.00	161117
2017-05-03	22.00	22.04	21.93	21.98	91988
2017-05-04	22.04	22.09	21.94	21.99	104052
2017-05-05	21.99	22.01	21.76	21.94	149416
2017-05-08	21.96	22.05	21.87	21.89	78101
2017-05-09	21.89	21.95	21.86	21.88	56504
2017-05-10	21.89	21.93	21.77	21.77	107218
2017-05-11	21.92	21.92	21.55	21.64	156469
2017-05-12	21.61	21.77	21.42	21.50	166075
2017-05-15	21.58	21.67	21.42	21.46	171276
2017-05-16	21.45	21.56	21.40	21.45	159285
2017-05-17	21.31	21.37	21.12	21.14	156647
2017-05-18	21.16	21.42	21.12	21.40	116875
2017-05-19	21.40	21.59	21.40	21.59	145742
2017-05-22	21.49	21.57	21.40	21.41	116499
2017-05-23	21.41	21.54	21.41	21.50	103932
2017-05-24	21.50	21.59	21.49	21.56	113443
2017-05-25	21.56	21.68	21.56	21.65	110777
2017-05-26	21.62	21.62	21.43	21.54	104000
2017-05-30	21.48	21.62	21.48	21.62	94524
2017-05-31	21.69	21.69	21.44	21.49	133623
2017-06-01	21.54	21.76	21.54	21.76	112290
2017-06-02	21.73	21.87	21.73	21.77	91802
2017-06-05	21.74	21.78	21.68	21.78	92994
2017-06-06	21.71	21.73	21.66	21.71	85070
2017-06-07	21.72	21.87	21.72	21.82	129593
2017-06-08	21.84	21.90	21.78	21.87	78019
2017-06-09	21.83	21.95	21.83	21.93	75287
2017-06-12	21.93	21.93	21.61	21.67	134066
2017-06-13	21.73	21.83	21.70	21.81	111281
2017-06-14	21.81	21.95	21.73	21.78	94119
2017-06-15	21.65	21.76	21.52	21.72	94795
2017-06-16	21.79	21.95	21.76	21.94	93979
2017-06-19	21.95	22.09	21.91	22.03	132882
2017-06-20	21.98	22.13	21.88	21.98	109004
2017-06-21	21.98	22.00	21.66	21.69	117870
2017-06-22	21.71	21.87	21.69	21.79	146605
2017-06-23	21.77	21.97	21.75	21.91	87178
2017-06-26	21.93	21.97	21.84	21.87	126362
2017-06-27	21.89	21.96	21.74	21.74	126699
2017-06-28	21.90	21.94	21.74	21.79	127610
2017-06-29	21.83	21.83	21.60	21.76	106288
2017-06-30	21.86	21.95	21.77	21.88	140846
2017-07-03	21.96	22.09	21.91	22.08	88089
2017-07-05	22.06	22.17	21.85	22.11	129061
2017-07-06	22.09	22.12	21.96	21.99	101894
2017-07-07	21.96	22.06	21.87	21.88	112863
2017-07-10	21.93	22.02	21.89	21.93	115403
2017-07-11	21.97	22.05	21.90	21.98	106871
2017-07-12	22.05	22.15	22.05	22.09	88693
2017-07-13	22.07	22.29	22.07	22.18	104233
2017-07-14	22.25	22.40	22.25	22.34	121850
2017-07-17	22.38	22.42	22.21	22.21	124066
2017-07-18	22.21	22.39	22.21	22.27	105666
2017-07-19	22.37	22.40	22.30	22.22	96649
2017-07-20	22.29	22.30	22.13	22.25	101497
2017-07-21	22.25	22.35	22.12	22.13	86733
2017-07-24	22.14	22.23	22.07	22.08	116993
2017-07-25	22.14	22.30	22.12	22.29	101800
2017-07-26	22.29	22.34	22.08	22.08	115468
2017-07-27	22.14	22.14	22.02	22.05	82075
2017-07-28	22.05	22.14	22.02	22.14	73502
2017-07-31	22.11	22.25	22.09	22.09	137496
2017-08-01	22.13	22.21	22.03	22.06	176776
2017-08-02	22.10	22.18	22.04	22.06	125535
2017-08-03	22.08	22.11	21.96	21.97	134328
2017-08-04	22.04	22.12	21.98	22.10	124172
2017-08-07	22.09	22.18	22.04	22.10	99812
2017-08-08	22.14	22.19	22.10	22.14	75427
2017-08-09	22.06	22.07	21.89	21.92	145900
2017-08-10	21.89	21.89	21.14	21.21	254694
2017-08-11	21.01	21.47	21.01	21.41	250530
2017-08-14	21.54	21.75	21.52	21.56	141955
2017-08-15	21.62	21.68	21.56	21.66	103774
2017-08-16	21.71	21.85	21.66	21.67	76733
2017-08-17	21.70	21.76	21.49	21.55	109373
2017-08-18	21.54	21.71	21.45	21.66	121636
2017-08-21	21.73	21.73	21.46	21.40	217552
2017-08-22	21.45	21.66	21.45	21.53	91786
2017-08-23	21.53	21.54	21.45	21.54	78667
2017-08-24	21.52	21.52	21.36	21.41	84810
2017-08-25	21.43	21.56	21.41	21.51	92956
2017-08-28	21.52	21.64	21.46	21.47	124373
2017-08-29	21.44	21.67	21.41	21.63	119214
2017-08-30	21.67	21.68	21.58	21.64	99224
2017-08-31	21.67	21.84	21.66	21.73	154791
2017-09-01	21.80	21.92	21.67	21.81	105005
2017-09-05	21.75	21.79	21.57	21.62	83168
2017-09-06	21.68	21.73	21.60	21.64	110753
2017-09-07	21.71	21.76	21.64	21.72	84873
2017-09-08	21.74	21.86	21.71	21.76	77315
2017-09-11	21.90	22.00	21.83	21.95	78719
2017-09-12	21.99	22.10	21.97	22.10	76003
2017-09-13	22.04	22.12	21.98	22.00	77925
2017-09-14	22.04	22.04	21.86	21.88	82379
2017-09-15	21.89	21.99	21.86	21.91	101080
2017-09-18	21.95	22.05	21.90	21.91	111453
2017-09-19	21.97	22.19	21.95	22.19	132265
2017-09-20	22.12	22.22	22.12	22.03	133053
2017-09-21	21.98	22.05	21.97	22.00	71680
2017-09-22	21.92	22.05	21.92	21.99	59700
2017-09-25	21.99	22.09	21.98	22.04	81612
2017-09-26	22.09	22.18	22.03	22.06	83734
2017-09-27	22.09	22.19	22.04	22.11	81301
2017-09-28	22.01	22.13	22.01	22.07	84235
2017-09-29	22.11	22.20	22.05	22.13	114489
2017-10-02	22.17	22.35	22.16	22.27	150588
2017-10-03	22.29	22.31	22.19	22.24	124866
2017-10-04	22.17	22.27	22.12	22.20	92704
2017-10-05	22.24	22.32	22.21	22.31	103091
2017-10-06	22.37	22.37	22.20	22.27	91136
2017-10-09	22.32	22.33	22.26	22.28	113342
2017-10-10	22.34	22.41	22.31	22.38	80716
2017-10-11	22.37	22.44	22.32	22.39	61986
2017-10-12	22.44	22.48	22.40	22.40	60597
2017-10-13	22.43	22.43	22.34	22.38	61393
2017-10-16	22.49	22.49	22.40	22.42	74763
2017-10-17	22.42	22.49	22.41	22.43	98783
2017-10-18	22.45	22.47	22.38	22.46	78094
2017-10-19	22.42	22.47	22.38	22.46	94488
2017-10-20	22.48	22.62	22.45	22.58	118841
2017-10-23	22.55	22.60	22.33	22.40	127262
2017-10-24	22.47	22.61	22.47	22.49	131612
2017-10-25	22.48	22.56	22.31	22.32	100639
2017-10-26	22.41	22.46	22.27	22.30	113218
2017-10-27	22.37	22.49	22.37	22.41	86792
2017-10-30	22.40	22.43	22.35	22.43	134259
2017-10-31	22.50	22.54	22.45	22.52	130635
2017-11-01	22.53	22.55	22.45	22.46	102509
2017-11-02	22.40	22.54	22.40	22.50	65130
2017-11-03	22.53	22.59	22.44	22.59	79573
2017-11-06	22.55	22.65	22.50	22.64	103904
2017-11-07	22.64	22.65	22.48	22.48	89856
2017-11-08	22.51	22.53	22.48	22.49	66653
2017-11-09	22.43	22.68	22.36	22.67	122466
2017-11-10	22.64	22.71	22.49	22.52	127588
2017-11-13	22.47	22.47	22.35	22.38	106879
2017-11-14	22.33	22.37	22.01	22.07	185920
2017-11-15	22.01	22.35	22.00	22.27	204469
2017-11-16	22.28	22.36	22.20	22.26	95692
2017-11-17	22.30	22.40	22.26	22.33	94428
2017-11-20	22.37	22.50	22.27	22.30	108841
2017-11-21	22.41	22.49	22.26	22.32	161292
2017-11-22	22.28	22.40	22.26	22.33	73909
2017-11-24	22.47	22.56	22.42	22.53	47324
2017-11-27	22.53	22.54	22.31	22.31	95028
2017-11-28	22.36	22.46	22.34	22.42	87395
2017-11-29	22.45	22.55	22.36	22.40	106084
2017-11-30	22.55	22.65	22.50	22.63	150809
2017-12-01	22.65	22.67	22.49	22.60	99068
2017-12-04	22.62	22.83	22.62	22.76	117387
2017-12-05	22.76	22.84	22.65	22.74	92293
2017-12-06	22.70	22.78	22.68	22.71	90905
2017-12-07	22.67	22.75	22.52	22.62	76249
2017-12-08	22.70	22.74	22.63	22.70	103547
2017-12-11	22.75	22.87	22.72	22.74	117237
2017-12-12	22.79	22.89	22.79	22.81	91649
2017-12-13	22.80	22.91	22.77	22.88	100685
2017-12-14	22.91	22.99	22.78	22.84	101291
2017-12-15	22.84	22.97	22.80	22.89	167170
2017-12-18	22.98	23.08	22.96	23.03	144445
2017-12-19	23.00	23.10	22.99	23.06	116525
2017-12-20	23.14	23.23	23.10	23.09	132838
2017-12-21	23.15	23.15	23.00	23.12	154712
2017-12-22	23.15	23.31	23.13	23.29	109047
2017-12-26	23.28	23.30	23.16	23.23	88488
2017-12-27	23.24	23.28	23.17	23.22	106103
2017-12-28	23.23	23.26	23.12	23.15	142495
2017-12-29	23.30	23.32	23.22	23.27	146200
2018-01-02	23.27	23.47	23.25	23.45	318652
2018-01-03	23.44	23.58	23.41	23.41	258256
2018-01-04	23.46	23.61	23.40	23.48	247216
2018-01-05	23.53	23.55	23.33	23.47	119479
2018-01-08	23.53	23.72	23.47	23.64	155962
2018-01-09	23.70	23.95	23.68	23.76	137097
2018-01-10	23.66	23.86	23.66	23.78	123650
2018-01-11	23.82	23.96	23.82	23.89	134333
2018-01-12	23.91	24.22	23.89	24.15	135456
2018-01-16	24.31	24.43	23.92	23.92	170242
2018-01-17	24.02	24.04	23.92	23.96	120339
2018-01-18	23.91	24.00	23.80	23.87	145215
2018-01-19	23.92	24.07	23.87	24.07	141558
2018-01-22	24.10	24.24	23.90	23.84	186133
2018-01-23	23.82	24.17	23.76	24.17	139224
2018-01-24	24.17	24.25	23.94	23.95	142101
2018-01-25	24.00	24.08	23.80	23.80	231796
2018-01-26	23.89	24.06	23.86	24.01	159482
2018-01-29	23.94	24.08	23.89	24.01	100823
2018-01-30	23.86	23.89	23.42	23.51	230227
2018-01-31	23.59	23.75	23.58	23.61	133048
2018-02-01	23.57	23.70	23.57	23.59	105858
2018-02-02	23.56	23.58	22.93	22.93	236135
2018-02-05	22.74	22.83	21.40	21.77	664408
2018-02-06	21.40	22.67	21.39	22.57	394201
2018-02-07	22.68	22.93	22.50	22.60	228316
2018-02-08	22.65	22.67	21.90	21.90	213793
2018-02-09	21.91	22.16	21.50	21.94	311268
2018-02-12	22.12	22.36	22.02	22.18	177545
2018-02-13	22.14	22.29	22.07	22.23	103682
2018-02-14	22.18	22.59	22.16	22.55	138089
2018-02-15	22.61	22.85	22.55	22.80	165018
2018-02-16	22.79	23.00	22.75	22.98	143737
2018-02-20	22.75	22.82	22.40	22.45	146790
2018-02-21	22.42	22.62	22.34	22.34	105304
2018-02-22	22.34	22.47	22.20	22.23	112507
2018-02-23	22.32	22.45	22.24	22.43	151658
2018-02-26	22.55	22.68	22.53	22.59	169285
2018-02-27	22.64	22.85	22.51	22.56	147796
2018-02-28	22.59	22.67	22.34	22.34	185420
2018-03-01	22.34	22.43	22.03	22.14	156457
2018-03-02	22.07	22.18	21.90	22.17	97705
2018-03-05	22.06	22.46	22.04	22.44	76282
2018-03-06	22.54	22.54	22.36	22.38	93340
2018-03-07	22.28	22.50	22.24	22.43	97633
2018-03-08	22.52	22.58	22.40	22.55	100126
2018-03-09	22.66	22.90	22.65	22.87	134958
2018-03-12	22.93	22.96	22.74	22.80	154691
2018-03-13	22.84	22.91	22.63	22.70	125462
2018-03-14	22.75	22.75	22.52	22.55	98508
2018-03-15	22.62	22.69	22.55	22.61	93374
2018-03-16	22.62	22.67	22.50	22.55	125579
2018-03-19	22.54	22.54	22.19	22.35	87887
2018-03-20	22.40	22.46	22.37	22.30	70051
2018-03-21	22.33	22.44	22.30	22.40	101548
2018-03-22	22.27	22.28	21.85	21.87	138375
2018-03-23	21.93	22.11	21.52	21.54	132266
2018-03-26	21.81	21.90	21.70	21.79	182312
2018-03-27	21.79	22.01	21.60	21.67	147223
2018-03-28	21.76	21.82	21.59	21.67	120954
2018-03-29	21.76	22.00	21.72	21.90	126277
2018-04-02	21.90	22.05	21.54	21.68	135747
2018-04-03	21.78	21.80	21.63	21.77	118015
2018-04-04	21.63	22.03	21.57	22.02	112349
2018-04-05	22.10	22.28	22.02	22.28	156759
2018-04-06	22.27	22.27	21.80	21.97	121133
2018-04-09	22.11	22.16	21.95	21.99	134851
2018-04-10	22.13	22.32	22.12	22.17	96477
2018-04-11	22.20	22.34	22.15	22.26	95948
2018-04-12	22.42	22.46	22.33	22.40	106819
2018-04-13	22.50	22.53	22.28	22.44	78954
2018-04-16	22.49	22.56	22.34	22.34	134938
2018-04-17	22.42	22.55	22.38	22.45	120953
2018-04-18	22.41	22.51	22.40	22.45	150829
2018-04-19	22.38	22.50	22.32	22.34	149822
2018-04-20	22.34	22.34	22.10	22.18	82008
2018-04-23	22.22	22.28	22.06	22.12	114306
2018-04-24	22.13	22.28	21.90	22.00	102788
2018-04-25	22.09	22.09	21.91	22.00	77596
2018-04-26	22.08	22.26	22.07	22.22	73336
2018-04-27	22.23	22.35	22.23	22.35	100990
2018-04-30	22.40	22.48	22.32	22.35	149178
2018-05-01	22.35	22.38	22.22	22.35	95967
2018-05-02	22.39	22.39	22.24	22.32	97699
2018-05-03	22.29	22.29	22.01	22.05	133457
2018-05-04	22.05	22.23	22.05	22.21	116608
2018-05-07	22.24	22.37	22.21	22.23	89854
2018-05-08	22.18	22.30	22.18	22.29	95030
2018-05-09	22.29	22.46	22.29	22.38	84125
2018-05-10	22.50	22.60	22.39	22.59	77728
2018-05-11	22.59	22.72	22.59	22.68	61548
2018-05-14	22.73	22.83	22.72	22.78	63655
2018-05-15	22.75	22.75	22.62	22.73	73696
2018-05-16	22.66	22.82	22.63	22.76	65135
2018-05-17	22.67	22.79	22.61	22.61	116957
2018-05-18	22.69	22.83	22.64	22.83	85982
2018-05-21	22.86	23.04	22.86	22.93	103923
2018-05-22	23.06	23.10	22.96	22.92	100147
2018-05-23	22.80	22.90	22.77	22.85	105850
2018-05-24	22.90	22.93	22.74	22.89	105144
2018-05-25	22.81	22.88	22.71	22.78	87107
2018-05-29	22.73	22.75	22.41	22.52	113843
2018-05-30	22.52	22.81	22.51	22.71	106214
2018-05-31	22.75	22.78	22.64	22.70	111622
2018-06-01	22.73	22.92	22.73	22.78	139358
2018-06-04	22.80	22.94	22.72	22.89	103936
2018-06-05	22.89	23.09	22.86	23.09	139156
2018-06-06	23.04	23.14	22.97	23.12	110882
2018-06-07	23.13	23.22	23.09	23.14	145939
2018-06-08	23.11	23.22	23.11	23.20	95751
2018-06-11	23.24	23.33	23.21	23.33	55005
2018-06-12	23.39	23.61	23.37	23.61	109916
2018-06-13	23.61	23.68	23.54	23.62	113413
2018-06-14	23.67	23.70	23.62	23.68	107655
2018-06-15	23.62	23.73	23.62	23.69	73098
2018-06-18	23.65	23.67	23.55	23.63	100379
2018-06-19	23.55	23.65	23.48	23.65	104771
2018-06-20	23.70	23.83	23.67	23.59	102247
2018-06-21	23.59	23.59	23.35	23.41	106339
2018-06-22	23.54	23.60	23.49	23.50	94009
2018-06-25	23.42	23.46	23.06	23.14	151525
2018-06-26	23.19	23.22	23.10	23.10	80308
2018-06-27	23.17	23.27	23.05	23.05	133004
2018-06-28	23.07	23.07	22.93	23.02	83067
2018-06-29	23.14	23.21	23.02	23.02	104038
2018-07-02	22.92	23.08	22.89	23.08	137616
2018-07-03	23.17	23.17	23.00	23.00	50788
2018-07-05	23.09	23.09	23.01	23.04	103987
2018-07-06	22.97	23.12	22.95	23.05	121541
2018-07-09	23.12	23.18	23.08	23.12	130246
2018-07-10	23.19	23.27	23.05	23.27	121685
2018-07-11	23.18	23.25	23.12	23.25	130147
2018-07-12	23.37	23.38	23.12	23.15	108608
2018-07-13	23.15	23.24	23.15	23.22	89141
2018-07-16	23.17	23.28	23.17	23.21	88446
2018-07-17	23.22	23.35	23.22	23.35	92910
2018-07-18	23.35	23.45	23.30	23.40	122842
2018-07-19	23.37	23.53	23.36	23.53	121372
2018-07-20	23.52	23.52	23.44	23.50	115552
2018-07-23	23.38	23.38	23.25	23.30	78958
2018-07-24	23.41	23.50	23.31	23.38	124164
2018-07-25	23.37	23.43	23.35	23.38	77678
2018-07-26	23.38	23.55	23.38	23.54	80209
2018-07-27	23.59	23.61	23.51	23.60	85813
2018-07-30	23.59	23.61	23.41	23.47	77260
2018-07-31	23.55	23.61	23.49	23.57	128063
2018-08-01	23.61	23.72	23.60	23.72	79659
2018-08-02	23.67	23.69	23.60	23.68	69634
2018-08-03	23.72	23.86	23.71	23.83	79474
2018-08-06	23.94	24.00	23.90	24.00	70609
2018-08-07	24.01	24.16	24.01	24.13	79315
2018-08-08	24.18	24.25	24.12	24.24	72268
2018-08-09	24.23	24.29	24.20	24.28	60254
2018-08-10	24.22	24.22	24.11	24.20	86870
2018-08-13	24.18	24.23	24.04	24.07	80353
2018-08-14	24.24	24.24	24.08	24.11	77182
2018-08-15	24.10	24.15	23.98	24.05	115893
2018-08-16	24.18	24.40	24.17	24.26	83785
2018-08-17	24.30	24.46	24.26	24.46	92447
2018-08-20	24.47	24.62	24.37	24.39	138525
2018-08-21	24.46	24.49	24.34	24.42	85232
2018-08-22	24.41	24.51	24.36	24.36	71589
2018-08-23	24.32	24.43	24.22	24.23	78894
2018-08-24	24.24	24.35	24.18	24.25	66628
2018-08-27	24.42	24.43	24.22	24.25	72137
2018-08-28	24.37	24.37	24.22	24.28	81575
2018-08-29	24.24	24.44	24.24	24.35	118090
2018-08-30	24.31	24.39	24.27	24.39	73092
2018-08-31	24.44	24.50	24.36	24.37	95181
2018-09-04	24.41	24.43	24.32	24.40	97910
2018-09-05	24.40	24.40	24.27	24.27	69481
2018-09-06	24.36	24.37	24.23	24.28	67481
2018-09-07	24.23	24.28	24.13	24.15	79015
2018-09-10	24.16	24.33	24.16	24.25	46604
2018-09-11	24.16	24.53	24.16	24.50	85705
2018-09-12	24.51	24.54	24.35	24.36	89822
2018-09-13	24.54	24.61	24.50	24.50	71966
2018-09-14	24.55	24.57	24.37	24.37	57499
2018-09-17	24.37	24.47	24.37	24.47	56814
2018-09-18	24.44	24.52	24.41	24.43	88526
2018-09-19	24.50	24.60	24.43	24.45	68315
2018-09-20	24.63	24.63	24.46	24.50	65194
2018-09-21	24.50	24.56	24.44	24.44	76503
2018-09-24	24.45	24.54	24.40	24.44	71550
2018-09-25	24.38	24.49	24.35	24.44	64306
2018-09-26	24.44	24.57	24.42	24.46	84538
2018-09-27	24.46	24.55	24.42	24.55	64618
2018-09-28	24.54	24.63	24.40	24.52	85984
2018-10-01	24.70	24.86	24.61	24.67	144287
2018-10-02	24.74	24.75	24.60	24.75	64344
2018-10-03	24.79	24.91	24.71	24.82	111181
2018-10-04	24.79	24.79	24.30	24.33	145480
2018-10-05	24.35	24.38	23.95	24.02	117680
2018-10-08	23.90	23.99	23.55	23.96	94388
2018-10-09	23.82	24.03	23.73	24.01	130385
2018-10-10	24.09	24.09	22.85	23.10	442570
2018-10-11	23.02	23.26	22.62	23.07	308993
2018-10-12	23.25	23.51	22.82	23.12	153110
2018-10-15	23.12	23.30	23.01	23.25	115677
2018-10-16	23.39	23.68	23.27	23.67	87134
2018-10-17	23.76	23.82	23.48	23.76	74364
2018-10-18	23.70	23.84	23.40	23.53	81869
2018-10-19	23.55	23.66	23.45	23.61	66946
2018-10-22	23.75	23.75	23.34	23.25	113090
2018-10-23	22.93	23.02	22.41	22.81	191347
2018-10-24	22.78	22.86	22.30	22.33	195945
2018-10-25	22.41	22.51	22.32	22.36	93031
2018-10-26	21.97	22.12	21.61	21.88	218199
2018-10-29	22.16	22.31	21.68	21.88	124432
2018-10-30	21.91	22.05	21.71	21.96	125945
2018-10-31	22.19	22.38	22.12	22.17	154288
2018-11-01	22.24	22.56	22.21	22.55	110164
2018-11-02	22.53	22.63	22.28	22.41	94958
2018-11-05	22.41	22.62	22.37	22.49	84201
2018-11-06	22.51	22.81	22.48	22.81	70033
2018-11-07	22.90	23.21	22.88	23.18	113034
2018-11-08	23.21	23.36	23.13	23.36	114955
2018-11-09	23.30	23.30	23.10	23.28	85901
2018-11-12	23.30	23.30	23.05	23.19	88430
2018-11-13	23.25	23.31	23.04	23.16	105620
2018-11-14	23.20	23.20	22.58	22.69	117048
2018-11-15	22.53	22.75	22.46	22.66	89260
2018-11-16	22.61	22.76	22.55	22.61	108586
2018-11-19	22.55	22.68	22.35	22.41	128519
2018-11-20	22.20	22.49	22.00	22.11	217630
2018-11-21	22.14	22.21	22.04	22.05	72287
2018-11-23	21.99	21.99	21.88	21.95	49812
2018-11-26	21.98	22.21	21.98	22.19	88536
2018-11-27	22.17	22.29	22.06	22.29	71342
2018-11-28	22.32	22.65	22.32	22.57	143720
2018-11-29	22.60	22.68	22.54	22.64	95533
2018-11-30	22.73	22.85	22.70	22.85	122059
2018-12-03	23.15	23.25	23.05	23.21	113111
2018-12-04	23.11	23.16	22.49	22.55	146709
2018-12-06	22.06	22.30	21.63	22.22	241773
2018-12-07	22.05	22.28	21.86	21.98	124654
2018-12-10	21.93	21.94	21.23	21.49	215434
2018-12-11	21.67	21.77	21.33	21.41	154245
2018-12-12	21.51	21.65	21.38	21.41	167936
2018-12-13	21.41	21.54	21.34	21.53	109528
2018-12-14	21.37	21.40	20.78	20.82	211694
2018-12-17	20.82	20.89	19.59	19.67	578617
2018-12-18	19.73	20.17	19.69	19.90	420783
2018-12-19	19.96	20.10	19.73	19.89	274803
2018-12-20	19.90	19.96	18.58	18.73	525578
2018-12-21	18.67	18.82	17.92	17.99	574347
2018-12-24	17.70	17.93	17.45	17.63	569202
2018-12-26	17.71	18.35	17.54	18.34	525534
2018-12-27	18.24	18.57	18.00	18.52	715955
2018-12-28	18.57	19.07	18.53	18.89	528283
2018-12-31	19.08	19.11	18.84	18.99	540690
2019-01-02	18.75	19.44	18.67	19.29	472565
2019-01-03	19.25	19.43	18.90	19.00	311989
2019-01-04	19.11	19.56	19.11	19.45	412143
2019-01-07	19.55	19.91	19.51	19.76	214454
2019-01-08	19.96	20.18	19.85	20.01	201980
2019-01-09	20.03	20.16	20.00	20.08	279838
2019-01-10	20.08	20.23	19.97	20.13	274039
2019-01-11	20.11	20.26	20.11	20.25	126704
2019-01-14	20.19	20.23	20.07	20.23	135824
2019-01-15	20.28	20.54	20.27	20.54	210400
2019-01-16	20.49	20.63	20.47	20.49	174927
2019-01-17	20.43	20.84	20.35	20.64	107309
2019-01-18	20.73	20.94	20.61	20.89	261254
2019-01-22	20.88	20.88	20.45	20.45	219799
2019-01-23	20.48	20.60	20.32	20.49	197673
2019-01-24	20.60	20.60	20.41	20.47	146727
2019-01-25	20.58	20.65	20.50	20.54	153872
2019-01-28	20.50	20.55	20.36	20.55	169110
2019-01-29	20.61	20.73	20.58	20.65	228509
2019-01-30	20.79	21.00	20.68	21.00	152083
2019-01-31	21.12	21.21	20.97	21.10	217620
2019-02-01	21.15	21.23	21.07	21.19	166993
2019-02-04	21.17	21.21	21.06	21.19	183432
2019-02-05	21.25	21.32	21.18	21.29	211903
2019-02-06	21.32	21.38	21.22	21.32	150610
2019-02-07	21.25	21.28	21.03	21.20	104256
2019-02-08	21.17	21.18	21.05	21.18	126830
2019-02-11	21.27	21.32	21.14	21.29	133001
2019-02-12	21.40	21.61	21.40	21.54	193159
2019-02-13	21.66	21.72	21.55	21.68	206913
2019-02-14	21.60	21.72	21.57	21.67	125699
2019-02-15	21.75	21.83	21.70	21.81	100066
2019-02-19	21.82	22.02	21.82	21.83	176578
2019-02-20	21.94	22.02	21.77	21.80	181384
2019-02-21	21.77	21.81	21.64	21.68	112495
2019-02-22	21.72	21.87	21.72	21.77	103814
2019-02-25	21.82	21.96	21.82	21.96	134914
2019-02-26	21.95	22.01	21.93	21.96	87388
2019-02-27	21.84	21.90	21.80	21.90	95931
2019-02-28	22.00	22.00	21.90	21.95	158837
2019-03-01	22.04	22.10	21.93	21.99	163158
2019-03-04	22.05	22.13	21.81	21.92	137825
2019-03-05	21.90	22.00	21.85	22.00	82223
2019-03-06	21.98	22.00	21.76	21.78	106884
2019-03-07	21.82	21.83	21.53	21.68	133152
2019-03-08	21.54	21.61	21.45	21.56	139669
2019-03-11	21.60	21.94	21.60	21.84	119919
2019-03-12	21.88	22.00	21.88	22.00	79419
2019-03-13	22.09	22.17	22.03	22.13	94750
2019-03-14	22.17	22.21	22.08	22.10	76164
2019-03-15	22.12	22.25	22.11	22.23	120242
2019-03-18	22.24	22.38	22.24	22.34	113665
2019-03-19	22.45	22.50	22.36	22.24	161807
2019-03-20	22.38	22.40	22.10	22.11	123523
2019-03-21	22.05	22.27	22.01	22.18	150334
2019-03-22	22.08	22.15	21.79	21.80	146434
2019-03-25	21.71	21.84	21.68	21.78	157018
2019-03-26	21.87	21.93	21.81	21.84	129251
2019-03-27	21.94	22.01	21.78	21.87	167194
2019-03-28	21.88	22.03	21.88	22.02	241125
2019-03-29	22.24	22.29	22.16	22.29	153311
2019-04-01	22.44	22.51	22.39	22.51	168750
2019-04-02	22.55	22.64	22.42	22.53	137908
2019-04-03	22.66	22.66	22.54	22.61	114160
2019-04-04	22.63	22.69	22.50	22.66	115022
2019-04-05	22.80	22.80	22.64	22.76	201935
2019-04-08	22.82	22.84	22.68	22.75	170146
2019-04-09	22.75	22.76	22.66	22.73	119523
2019-04-10	22.79	22.84	22.66	22.78	86484
2019-04-11	22.81	22.94	22.78	22.89	131648
2019-04-12	23.05	23.14	23.01	23.14	141509
2019-04-15	23.19	23.26	23.11	23.20	155933
2019-04-16	23.25	23.42	23.22	23.28	122354
2019-04-17	23.44	23.44	23.33	23.36	147036
2019-04-18	23.40	23.47	23.37	23.25	106891
2019-04-22	23.26	23.37	23.12	23.24	197600
2019-04-23	23.27	23.45	23.23	23.33	166683
2019-04-24	23.35	23.42	23.23	23.31	118988
2019-04-25	23.34	23.35	23.23	23.29	104891
2019-04-26	23.39	23.45	23.26	23.31	149303
2019-04-29	23.41	23.54	23.41	23.49	139819
2019-04-30	23.64	23.77	23.54	23.73	165128
2019-05-01	23.95	24.05	23.82	23.87	179006
2019-05-02	23.85	23.93	23.65	23.69	107760
2019-05-03	23.81	23.98	23.73	23.92	99615
2019-05-06	23.65	23.89	23.50	23.88	103568
2019-05-07	23.79	23.88	23.42	23.48	142109
2019-05-08	23.51	23.59	23.48	23.50	122074
2019-05-09	23.40	23.48	23.21	23.27	192491
2019-05-10	23.25	23.42	23.02	23.42	110227
2019-05-13	23.20	23.20	22.85	23.00	134176
2019-05-14	23.10	23.36	23.10	23.26	91947
2019-05-15	23.20	23.49	23.17	23.40	110988
2019-05-16	23.47	23.72	23.45	23.62	83773
2019-05-17	23.50	23.72	23.46	23.50	79303
2019-05-20	23.40	23.62	23.34	23.40	85504
2019-05-21	23.55	23.69	23.48	23.66	74713
2019-05-22	23.66	23.67	23.55	23.45	136801
2019-05-23	23.33	23.40	22.94	23.07	173543
2019-05-24	23.19	23.25	23.00	23.06	85083
2019-05-28	23.08	23.15	22.84	22.84	132021
2019-05-29	22.75	22.77	22.35	22.50	141709
2019-05-30	22.61	22.66	22.45	22.59	101722
2019-05-31	22.54	22.54	22.18	22.22	177824
2019-06-03	22.10	22.38	22.04	22.14	175903
2019-06-04	22.35	22.43	22.20	22.43	186565
2019-06-05	22.55	22.70	22.49	22.63	87896
2019-06-06	22.68	22.92	22.58	22.82	116756
2019-06-07	22.94	23.05	22.87	22.92	108126
2019-06-10	22.95	23.22	22.93	23.17	154203
2019-06-11	23.35	23.42	23.25	23.35	108226
2019-06-12	23.38	23.38	23.19	23.30	91967
2019-06-13	23.36	23.45	23.23	23.29	112043
2019-06-14	23.30	23.30	23.13	23.30	60817
2019-06-17	23.36	23.44	23.26	23.29	104492
2019-06-18	23.49	23.60	23.35	23.55	126469
2019-06-19	23.63	23.72	23.47	23.51	95825
2019-06-20	23.71	23.73	23.52	23.69	121593
2019-06-21	23.62	23.78	23.55	23.59	84132
2019-06-24	23.68	23.70	23.48	23.55	101898
2019-06-25	23.55	23.56	23.24	23.25	96852
2019-06-26	23.38	23.49	23.24	23.41	88173
2019-06-27	23.49	23.63	23.39	23.57	88575
2019-06-28	23.71	23.80	23.63	23.80	108062
2019-07-01	23.90	24.18	23.84	23.97	165394
2019-07-02	23.99	24.11	23.98	24.07	96077
2019-07-03	24.13	24.33	24.11	24.24	61441
2019-07-05	24.13	24.20	24.00	24.18	66222
2019-07-08	24.15	24.21	24.11	24.18	140795
2019-07-09	24.18	24.23	24.12	24.23	104927
2019-07-10	24.42	24.65	24.14	24.63	187141
2019-07-11	24.67	24.72	24.47	24.54	139353
2019-07-12	24.58	24.70	24.51	24.66	114993
2019-07-15	24.68	24.83	24.55	24.80	153928
2019-07-16	24.80	24.84	24.56	24.64	136552
2019-07-17	24.73	24.73	24.38	24.42	186914
2019-07-18	24.40	24.49	24.23	24.35	136470
2019-07-19	24.40	24.65	24.35	24.49	106165
2019-07-22	24.57	24.73	24.51	24.49	122728
2019-07-23	24.56	24.58	24.40	24.47	130494
2019-07-24	24.46	24.55	24.43	24.55	77534
2019-07-25	24.57	24.57	24.41	24.46	62391
2019-07-26	24.48	24.58	24.36	24.38	101388
2019-07-29	24.39	24.53	24.22	24.40	111631
2019-07-30	24.30	24.57	24.27	24.57	105102
2019-07-31	24.62	24.67	24.28	24.50	154345
2019-08-01	24.50	24.63	24.30	24.35	120527
2019-08-02	24.21	24.26	23.95	24.26	151954
2019-08-05	23.95	23.98	23.26	23.60	185583
2019-08-06	23.75	23.83	23.52	23.54	199999
2019-08-07	23.33	23.48	23.07	23.46	148858
2019-08-08	23.60	23.87	23.60	23.80	105383
2019-08-09	23.80	23.88	23.60	23.83	94785
2019-08-12	23.80	23.95	23.45	23.56	108641
2019-08-13	23.51	23.98	23.51	23.73	104970
2019-08-14	23.60	23.64	23.18	23.26	145367
2019-08-15	23.29	23.40	23.16	23.23	87912
2019-08-16	23.33	23.47	23.30	23.42	124337
2019-08-19	23.53	23.77	23.53	23.64	127440
2019-08-20	23.61	23.67	23.47	23.59	115999
2019-08-21	23.79	23.84	23.61	23.67	101323
2019-08-22	23.67	23.80	23.51	23.72	94317
2019-08-23	23.59	23.69	23.25	23.26	138955
2019-08-26	23.35	23.48	23.29	23.35	95808
2019-08-27	23.49	23.54	23.14	23.20	106283
2019-08-28	23.20	23.38	23.11	23.37	100062
2019-08-29	23.61	23.64	23.50	23.61	81277
2019-08-30	23.78	23.83	23.50	23.60	110315
2019-09-03	23.46	23.60	23.34	23.60	78498
2019-09-04	23.75	23.81	23.69	23.78	89144
2019-09-05	23.95	24.10	23.94	24.06	110119
2019-09-06	24.09	24.18	24.03	24.13	80560
2019-09-09	24.27	24.33	24.07	24.20	91287
2019-09-10	24.19	24.29	24.12	24.27	134294
2019-09-11	24.22	24.55	24.19	24.48	110349
2019-09-12	24.50	24.59	24.43	24.50	140010
2019-09-13	24.56	24.65	24.48	24.61	106921
2019-09-16	24.59	24.63	24.50	24.56	61177
2019-09-17	24.51	24.62	24.51	24.59	57699
2019-09-18	24.54	24.70	24.48	24.64	78995
2019-09-19	24.64	24.73	24.59	24.46	98113
2019-09-20	24.42	24.73	24.42	24.53	89033
2019-09-23	24.47	24.74	24.41	24.57	120496
2019-09-24	24.61	24.68	24.31	24.45	94694
2019-09-25	24.39	24.44	24.25	24.32	101364
2019-09-26	24.37	24.46	24.27	24.42	94726
2019-09-27	24.46	24.56	24.32	24.50	94115
2019-09-30	24.59	24.67	24.52	24.57	134161
2019-10-01	24.58	24.63	24.40	24.50	105471
2019-10-02	24.34	24.44	23.94	24.24	170364
2019-10-03	24.21	24.22	23.89	24.11	140462
2019-10-04	24.15	24.25	24.00	24.03	125671
2019-10-07	24.05	24.07	23.81	23.96	75291
2019-10-08	23.86	23.90	23.65	23.84	109166
2019-10-09	23.98	24.09	23.92	23.96	93009
2019-10-10	23.98	24.13	23.91	23.95	97236
2019-10-11	24.16	24.42	24.14	24.23	119232
2019-10-14	24.23	24.32	24.01	24.02	101858
2019-10-15	24.07	24.27	23.96	24.06	104309
2019-10-16	24.02	24.23	23.99	24.22	129521
2019-10-17	24.27	24.44	24.24	24.34	90201
2019-10-18	24.35	24.44	24.18	24.35	99929
2019-10-21	24.52	24.66	24.48	24.66	96764
2019-10-22	24.66	24.80	24.60	24.48	118436
2019-10-23	24.51	24.59	24.31	24.48	102651
2019-10-24	24.56	24.59	24.43	24.59	74709
2019-10-25	24.54	24.64	24.50	24.54	65767
2019-10-28	24.55	24.70	24.52	24.60	102555
2019-10-29	24.60	24.78	24.59	24.78	92951
2019-10-30	24.78	24.90	24.72	24.88	108438
2019-10-31	24.98	24.99	24.79	24.95	136676
2019-11-01	25.00	25.10	24.80	24.87	120842
2019-11-04	24.95	25.05	24.93	24.97	66245
2019-11-05	24.92	25.02	24.85	24.93	97875
2019-11-06	24.92	25.16	24.90	25.05	85020
2019-11-07	25.15	25.16	25.02	25.04	125208
2019-11-08	25.00	25.22	25.00	25.20	67659
2019-11-11	25.14	25.24	25.10	25.24	85183
2019-11-12	25.32	25.55	25.11	25.12	174770
2019-11-13	25.02	25.16	24.98	25.01	117294
2019-11-14	25.02	25.22	25.02	25.15	63219
2019-11-15	25.12	25.29	25.10	25.24	96007
2019-11-18	25.28	25.60	25.23	25.56	113425
2019-11-19	25.52	25.65	25.41	25.60	118474
2019-11-20	25.59	25.64	25.22	25.32	137006
2019-11-21	25.36	25.41	24.95	25.12	100179
2019-11-22	25.14	25.21	24.92	25.02	183869
2019-11-25	25.02	25.25	25.00	25.06	161234
2019-11-26	25.06	25.16	24.81	24.95	141249
2019-11-27	24.88	25.06	24.87	24.96	136481
2019-11-29	24.90	25.16	24.83	25.09	88056
2019-12-02	25.05	25.18	24.85	24.86	128548
2019-12-03	24.63	24.79	24.20	24.61	151307
2019-12-04	24.67	24.92	24.67	24.82	86938
2019-12-05	24.89	24.91	24.71	24.86	77851
2019-12-06	24.89	25.23	24.82	25.17	85409
2019-12-09	25.20	25.24	25.05	25.18	93768
2019-12-10	25.12	25.12	24.85	25.02	141803
2019-12-11	25.10	25.15	24.97	25.03	95637
2019-12-12	24.99	25.15	24.86	25.15	115537
2019-12-13	25.17	25.30	25.06	25.15	155701
2019-12-16	25.27	25.40	25.22	25.30	116722
2019-12-17	25.32	25.47	25.25	25.43	102840
2019-12-18	25.50	25.57	25.26	25.31	76616
2019-12-19	25.40	25.46	25.26	25.39	99365
2019-12-20	25.50	25.55	25.37	25.41	110057
2019-12-23	25.41	25.49	25.24	25.40	100290
2019-12-24	25.40	25.55	25.28	25.31	68973
2019-12-26	25.34	25.50	25.31	25.38	93410
2019-12-27	25.39	25.52	25.28	25.48	94647
2019-12-30	25.43	25.47	25.14	25.36	108302
2019-12-31	25.47	25.52	25.22	25.52	114802
2020-01-02	25.47	25.54	25.31	25.46	191351
2020-01-03	25.19	25.56	25.19	25.53	141916
2020-01-06	25.42	25.44	25.22	25.33	133722
2020-01-07	25.33	25.45	25.31	25.41	86242
2020-01-08	25.47	25.60	25.41	25.49	89183
2020-01-09	25.56	25.66	25.54	25.58	123896
2020-01-10	25.66	25.74	25.48	25.50	117878
2020-01-13	25.59	25.73	25.56	25.63	121302
2020-01-14	25.63	25.79	25.63	25.69	108634
2020-01-15	25.69	25.90	25.66	25.86	86664
2020-01-16	25.93	26.05	25.86	25.97	212944
2020-01-17	25.91	26.18	25.88	26.16	106830
2020-01-21	26.12	26.26	26.01	26.07	117162
2020-01-22	26.02	26.27	26.01	26.01	151635
2020-01-23	26.00	26.00	25.86	26.00	89931
2020-01-24	26.13	26.14	25.85	25.86	114355
2020-01-27	25.63	25.64	25.26	25.31	132944
2020-01-28	25.37	25.50	25.35	25.49	100163
2020-01-29	25.56	25.76	25.51	25.69	108607
2020-01-30	25.51	25.79	25.50	25.79	105850
2020-01-31	25.85	25.90	25.63	25.71	150857
2020-02-03	25.75	25.97	25.73	25.74	113452
2020-02-04	26.04	26.10	25.91	26.00	134350
2020-02-05	26.13	26.18	26.02	26.11	141742
2020-02-06	26.21	26.23	26.09	26.10	82171
2020-02-07	26.10	26.19	25.84	25.95	139059
2020-02-10	25.94	26.04	25.90	26.04	77108
2020-02-11	26.14	26.19	26.07	26.13	58476
2020-02-12	26.20	26.22	26.13	26.19	111223
2020-02-13	26.06	26.20	26.06	26.17	112144
2020-02-14	26.20	26.30	26.14	26.30	113792
2020-02-18	26.26	26.43	26.16	26.43	78388
2020-02-19	26.44	26.50	26.33	26.23	121389
2020-02-20	26.15	26.35	26.08	26.30	115891
2020-02-21	26.26	26.26	25.95	26.09	122071
2020-02-24	25.66	25.70	25.29	25.46	197646
2020-02-25	25.50	25.59	24.02	24.21	388577
2020-02-26	24.33	24.63	24.14	24.23	249558
2020-02-27	23.77	23.87	22.37	22.88	653736
2020-02-28	22.39	22.42	21.45	22.01	771412
2020-03-02	22.04	23.04	21.89	23.02	420334
2020-03-03	23.18	23.55	22.71	22.95	310070
2020-03-04	23.30	23.78	23.18	23.78	170922
2020-03-05	23.38	23.45	22.88	23.05	175306
2020-03-06	22.50	22.75	22.25	22.64	272766
2020-03-09	21.46	21.54	20.02	21.04	325798
2020-03-10	21.48	21.64	20.38	21.23	266665
2020-03-11	20.81	20.81	19.40	19.56	455725
2020-03-12	18.16	18.43	16.51	16.51	692759
2020-03-13	17.01	17.89	16.61	17.84	508779
2020-03-16	15.99	16.70	15.65	15.80	446549
2020-03-17	16.05	16.30	15.43	16.10	430198
2020-03-18	15.18	15.41	12.25	12.87	814348
2020-03-19	12.26	13.54	11.87	13.19	806452
2020-03-20	13.42	14.25	13.22	13.18	759772
2020-03-23	12.82	13.01	12.07	12.48	1444608
2020-03-24	12.92	14.19	12.92	13.90	448063
2020-03-25	14.13	16.50	14.10	15.71	663757
2020-03-26	15.90	17.50	15.81	17.10	778586
2020-03-27	16.51	17.41	16.33	17.06	400107
2020-03-30	16.93	17.37	16.66	16.81	446647
2020-03-31	17.06	17.19	16.52	16.83	324634
2020-04-01	16.00	16.22	15.41	15.53	426402
2020-04-02	15.14	16.05	15.00	15.83	412348
2020-04-03	15.81	15.97	15.21	15.46	500951
2020-04-06	15.67	16.39	15.67	16.28	560684
2020-04-07	17.00	17.50	16.69	16.82	441095
2020-04-08	17.09	17.83	16.98	17.78	252655
2020-04-09	17.95	19.00	17.95	18.47	517633
2020-04-13	18.54	18.62	17.97	18.25	274654
2020-04-14	18.59	18.92	18.45	18.79	186988
2020-04-15	18.25	18.49	17.90	18.22	244685
2020-04-16	18.35	18.57	17.73	17.96	230208
2020-04-17	18.41	18.58	18.28	18.53	228664
2020-04-20	18.42	18.56	18.11	18.23	270700
2020-04-21	17.81	18.05	17.51	17.77	228306
2020-04-22	17.99	18.20	17.85	17.93	202484
2020-04-23	18.03	18.25	17.97	17.98	194801
2020-04-24	18.22	18.22	17.84	18.01	207626
2020-04-27	18.30	18.35	18.05	18.34	168365
2020-04-28	18.50	18.78	18.50	18.60	260764
2020-04-29	18.88	19.35	18.88	19.20	255716
2020-04-30	19.34	19.34	18.68	18.68	524412
2020-05-01	18.21	18.48	17.90	18.32	225146
2020-05-04	18.32	18.32	17.76	18.16	211133
2020-05-05	18.25	18.60	18.25	18.35	154280
2020-05-06	18.55	18.55	18.22	18.24	148972
2020-05-07	18.37	18.57	18.31	18.43	117903
2020-05-08	18.65	19.06	18.55	18.96	186757
2020-05-11	18.80	18.93	18.71	18.92	143692
2020-05-12	19.00	19.05	18.42	18.47	247291
2020-05-13	18.47	18.47	17.49	17.70	278551
2020-05-14	17.40	17.73	17.10	17.73	269820
2020-05-15	17.50	17.74	17.43	17.67	164396
2020-05-18	18.27	18.50	18.21	18.45	215265
2020-05-19	18.45	18.63	18.32	18.47	156660
2020-05-20	18.59	18.82	18.58	18.53	185210
2020-05-21	18.51	18.63	18.39	18.50	165296
2020-05-22	18.50	18.51	18.34	18.45	91193
2020-05-26	18.76	19.12	18.76	18.93	196506
2020-05-27	18.96	19.51	18.96	19.49	204803
2020-05-28	19.60	19.65	19.42	19.50	225721
2020-05-29	19.62	19.62	19.25	19.43	256962
2020-06-01	19.40	19.78	19.38	19.71	114465
2020-06-02	19.76	19.95	19.68	19.93	179509
2020-06-03	20.10	20.55	20.03	20.49	207770
2020-06-04	20.53	20.65	20.38	20.65	137514
2020-06-05	21.00	21.47	21.00	21.09	204603
2020-06-08	21.40	21.88	21.26	21.83	270016
2020-06-09	21.52	21.70	21.48	21.48	172348
2020-06-10	21.49	21.56	21.03	21.12	174306
2020-06-11	20.36	20.43	19.50	19.58	331385
2020-06-12	20.14	20.30	19.41	19.75	241717
2020-06-15	19.28	20.07	19.20	19.87	183481
2020-06-16	20.55	20.71	20.36	20.41	148071
2020-06-17	20.43	20.56	20.21	20.22	122182
2020-06-18	20.14	20.31	20.06	20.12	78931
2020-06-19	20.46	20.67	19.87	19.91	120393
2020-06-22	19.84	19.90	19.59	19.71	191599
2020-06-23	19.76	19.94	19.68	19.73	138069
2020-06-24	19.51	19.63	19.12	19.18	148983
2020-06-25	19.06	19.21	18.96	19.19	171445
2020-06-26	19.08	19.12	18.68	18.76	211081
2020-06-29	18.85	19.02	18.71	18.95	128633
2020-06-30	19.04	19.27	18.99	19.24	134934
2020-07-01	19.33	19.46	19.17	19.35	166370
2020-07-02	19.51	19.63	19.26	19.29	163895
2020-07-06	19.53	19.65	19.29	19.45	165352
2020-07-07	19.25	19.40	19.23	19.26	224603
2020-07-08	19.36	19.40	19.16	19.31	151617
2020-07-09	19.25	19.27	18.78	18.84	282660
2020-07-10	18.93	19.23	18.86	19.23	139955
2020-07-13	19.37	19.47	19.14	19.18	183910
2020-07-14	19.13	19.43	19.10	19.43	109558
2020-07-15	19.63	19.78	19.60	19.73	150151
2020-07-16	19.69	19.82	19.64	19.82	134534
2020-07-17	19.72	19.86	19.70	19.82	121767
2020-07-20	19.84	19.86	19.67	19.79	165501
2020-07-21	19.81	20.05	19.81	19.94	167960
2020-07-22	19.96	20.13	19.96	19.94	129090
2020-07-23	19.98	20.04	19.71	19.77	140612
2020-07-24	19.75	19.84	19.56	19.71	145788
2020-07-27	19.70	19.70	19.41	19.52	232756
2020-07-28	19.41	19.53	19.41	19.45	112894
2020-07-29	19.50	19.70	19.50	19.67	114373
2020-07-30	19.44	19.52	19.35	19.43	169872
2020-07-31	19.61	19.61	19.09	19.27	299002
2020-08-03	19.34	19.61	19.28	19.48	266878
2020-08-04	19.53	19.64	19.43	19.61	129758
2020-08-05	19.72	19.80	19.63	19.68	144747
2020-08-06	19.63	19.70	19.61	19.67	130953
2020-08-07	19.56	19.78	19.56	19.76	118811
2020-08-10	19.90	20.04	19.89	20.03	160419
2020-08-11	20.15	20.31	20.11	20.12	148731
2020-08-12	20.25	20.43	20.13	20.40	147335
2020-08-13	20.42	20.46	20.31	20.34	128955
2020-08-14	20.32	20.42	20.23	20.39	99667
2020-08-17	20.49	20.49	20.28	20.39	145111
2020-08-18	20.33	20.47	20.22	20.26	166865
2020-08-19	20.22	20.46	20.22	20.38	180928
2020-08-20	20.27	20.44	20.23	20.29	162964
2020-08-21	20.22	20.27	20.07	20.22	185059
2020-08-24	20.41	20.41	20.25	20.37	168195
2020-08-25	20.42	20.47	20.30	20.33	112235
2020-08-26	20.36	20.39	20.15	20.17	257424
2020-08-27	20.12	20.36	20.12	20.27	166429
2020-08-28	20.37	20.43	20.25	20.43	93272
2020-08-31	20.49	20.49	20.31	20.43	202940
2020-09-01	20.41	20.49	20.30	20.49	147203
2020-09-02	20.57	20.75	20.49	20.68	152430
2020-09-03	20.62	20.74	20.10	20.20	188209
2020-09-04	20.34	20.41	19.76	20.13	221613
2020-09-08	19.90	19.90	19.65	19.69	180307
2020-09-09	19.86	20.17	19.86	20.06	105501
2020-09-10	20.10	20.17	19.75	19.75	148651
2020-09-11	19.72	19.95	19.72	19.85	123832
2020-09-14	20.01	20.23	20.01	20.10	128797
2020-09-15	20.19	20.36	20.12	20.15	117357
2020-09-16	20.23	20.46	20.23	20.33	104089
2020-09-17	20.14	20.28	20.05	20.28	122532
2020-09-18	20.25	20.28	20.02	20.08	104565
2020-09-21	19.83	19.86	19.47	19.65	254633
2020-09-22	19.62	19.68	19.48	19.64	170654
2020-09-23	19.73	19.73	19.11	19.12	169924
2020-09-24	19.08	19.29	18.90	19.11	201268
2020-09-25	19.00	19.34	18.93	19.34	86406
2020-09-28	19.56	19.81	19.50	19.64	133510
2020-09-29	19.61	19.62	19.39	19.50	79029
2020-09-30	19.62	19.88	19.55	19.70	210107
2020-10-01	19.83	19.87	19.66	19.75	145650
2020-10-02	19.34	19.79	19.34	19.75	154273
2020-10-05	19.77	20.09	19.77	20.00	128050
2020-10-06	20.00	20.16	19.79	19.80	154535
2020-10-07	19.89	20.06	19.89	20.00	130602
2020-10-08	20.10	20.27	19.90	20.00	323584
2020-10-09	20.08	20.23	20.00	20.05	309856
2020-10-12	20.10	20.24	20.05	20.19	231598
2020-10-13	20.16	20.19	20.05	20.07	159020
2020-10-14	20.09	20.20	19.91	19.96	108597
2020-10-15	19.74	19.91	19.72	19.89	118491
2020-10-16	19.98	20.03	19.90	19.93	124681
2020-10-19	19.96	20.03	19.66	19.70	195705
2020-10-20	19.75	20.02	19.74	19.89	172704
2020-10-21	19.82	19.96	19.82	19.71	123674
2020-10-22	19.75	19.82	19.59	19.78	171956
2020-10-23	19.92	19.93	19.71	19.78	150680
2020-10-26	19.71	19.77	19.32	19.46	210832
2020-10-27	19.53	19.53	19.14	19.15	203528
2020-10-28	18.88	18.95	18.45	18.54	354966
2020-10-29	18.50	18.81	18.37	18.77	197052
2020-10-30	18.76	18.84	18.57	18.73	225159
2020-11-02	18.93	19.13	18.89	18.97	108817
2020-11-03	19.19	19.43	19.19	19.38	124808
2020-11-04	19.51	19.80	19.24	19.60	156284
2020-11-05	19.94	20.11	19.87	20.03	178621
2020-11-06	20.12	20.19	19.91	20.02	137370
2020-11-09	21.05	21.48	20.65	20.66	349728
2020-11-10	20.73	21.06	20.70	21.04	176284
2020-11-11	21.11	21.25	20.98	21.22	178651
2020-11-12	21.11	21.22	20.98	21.06	133272
2020-11-13	21.10	21.59	21.10	21.59	140004
2020-11-16	21.92	22.32	21.78	22.19	369586
2020-11-17	22.13	22.47	22.01	22.43	293399
2020-11-18	22.38	22.70	22.32	22.39	203400
2020-11-19	22.44	22.44	22.12	22.12	313264
2020-11-20	21.89	22.09	21.80	22.00	150147
2020-11-23	22.10	22.24	22.10	22.18	158085
2020-11-24	22.25	22.82	22.25	22.67	262419
2020-11-25	22.69	22.94	22.56	22.78	156609
2020-11-27	22.77	22.94	22.72	22.94	134940
2020-11-30	23.00	23.15	22.76	22.80	285209
2020-12-01	23.00	23.41	22.91	23.18	198797
2020-12-02	23.16	23.40	23.11	23.38	137390
2020-12-03	23.31	23.65	23.28	23.49	238436
2020-12-04	23.49	23.68	23.49	23.62	178299
2020-12-07	23.56	23.56	23.32	23.40	135571
2020-12-08	23.40	23.61	23.37	23.60	82126
2020-12-09	23.62	23.79	23.54	23.54	127539
2020-12-10	23.52	23.57	23.38	23.47	121505
2020-12-11	23.35	23.49	23.34	23.48	69032
2020-12-14	23.60	23.66	23.36	23.37	136384
2020-12-15	23.59	23.61	23.41	23.56	142863
2020-12-16	23.64	23.78	23.59	23.70	205759
2020-12-17	23.77	23.79	23.45	23.65	149926
2020-12-18	23.76	23.78	23.53	23.65	116906
2020-12-21	23.45	23.58	23.34	23.54	156756
2020-12-22	23.54	23.69	23.40	23.36	141991
2020-12-23	23.42	23.50	23.36	23.40	139735
2020-12-24	23.43	23.52	23.35	23.46	98079
2020-12-28	23.60	23.82	23.60	23.58	183447
2020-12-29	23.68	23.81	23.32	23.48	228519
2020-12-30	23.45	23.63	23.40	23.46	157302
2020-12-31	23.59	23.68	23.50	23.65	147561
2021-01-04	23.70	23.80	23.04	23.14	352258
2021-01-05	23.00	23.35	22.95	23.22	242152
2021-01-06	23.27	23.74	23.24	23.67	298318
2021-01-07	23.90	24.07	23.82	23.99	166215
2021-01-08	24.14	24.25	23.99	24.01	119632
2021-01-11	23.78	24.11	23.74	24.06	171396
2021-01-12	24.13	24.27	23.97	24.06	158126
2021-01-13	24.06	24.20	23.96	24.16	102007
2021-01-14	24.12	24.27	24.10	24.25	98945
2021-01-15	24.25	24.34	23.94	24.03	168840
2021-01-19	24.03	24.15	23.92	23.99	220518
2021-01-20	24.00	24.17	23.94	24.17	128479
2021-01-21	24.23	24.24	24.00	24.06	144104
2021-01-22	24.04	24.22	23.91	24.11	140675
2021-01-25	24.11	24.11	23.81	23.89	129840
2021-01-26	24.04	24.09	23.90	23.90	74502
2021-01-27	23.76	23.78	23.13	23.27	196834
2021-01-28	23.33	23.59	23.30	23.45	71326
2021-01-29	23.45	23.47	22.92	23.01	158855
2021-02-01	23.10	23.24	22.98	23.13	123015
2021-02-02	23.33	23.64	23.22	23.51	98296
2021-02-03	23.55	23.65	23.51	23.62	94287
2021-02-04	23.64	23.91	23.64	23.82	83885
2021-02-05	23.91	24.00	23.79	23.82	229377
2021-02-08	23.98	24.03	23.89	24.00	146180
2021-02-09	23.99	24.16	23.93	24.11	125380
2021-02-10	24.17	24.24	24.04	24.15	96378
2021-02-11	24.22	24.32	24.09	24.18	111201
2021-02-12	24.22	24.25	24.10	24.21	115911
2021-02-16	24.29	24.42	24.25	24.42	147453
2021-02-17	24.30	24.47	24.30	24.29	105092
2021-02-18	24.24	24.24	24.01	24.08	88971
2021-02-19	24.14	24.27	24.13	24.21	71937
2021-02-22	24.02	24.42	24.02	24.30	124053
2021-02-23	24.36	24.41	24.17	24.38	139355
2021-02-24	24.37	24.78	24.36	24.73	192872
2021-02-25	24.77	24.80	24.21	24.32	177167
2021-02-26	24.52	24.55	23.95	24.23	182837
2021-03-01	24.45	24.82	24.35	24.63	124145
2021-03-02	24.65	24.80	24.53	24.73	91346
2021-03-03	24.78	24.91	24.64	24.68	114011
2021-03-04	24.69	24.73	24.05	24.41	116145
2021-03-05	24.59	24.65	24.19	24.58	144044
2021-03-08	24.68	24.99	24.60	24.77	173075
2021-03-09	24.96	25.10	24.77	24.87	187497
2021-03-10	25.03	25.32	24.94	25.27	164940
2021-03-11	25.47	25.54	25.23	25.40	141816
2021-03-12	25.37	25.60	25.37	25.56	121043
2021-03-15	25.60	25.80	25.51	25.79	156312
2021-03-16	25.93	26.50	25.86	26.42	429749
2021-03-17	26.28	26.49	26.03	26.44	133026
2021-03-18	26.46	26.50	26.11	26.26	127605
2021-03-19	26.35	26.36	26.10	26.25	113548
2021-03-22	26.37	26.38	25.93	25.83	286984
2021-03-23	25.68	25.79	25.46	25.50	162815
2021-03-24	25.50	25.72	25.34	25.38	165316
2021-03-25	25.42	25.73	25.26	25.73	124411
2021-03-26	25.88	26.05	25.78	25.88	191394
2021-03-29	25.81	26.06	25.77	26.00	133071
2021-03-30	25.91	26.13	25.90	26.10	107272
2021-03-31	26.21	26.35	26.12	26.27	130926
2021-04-01	26.31	26.39	26.25	26.29	95996
2021-04-05	26.40	26.49	26.30	26.40	175669
2021-04-06	26.47	26.61	26.40	26.57	82198
2021-04-07	26.69	26.72	26.46	26.59	122685
2021-04-08	26.68	26.69	26.62	26.67	78883
2021-04-09	26.68	26.74	26.60	26.66	114122
2021-04-12	26.62	26.90	26.62	26.76	167872
2021-04-13	26.76	26.94	26.72	26.90	101255
2021-04-14	26.90	27.13	26.90	27.03	75043
2021-04-15	27.12	27.17	26.96	26.98	136822
2021-04-16	27.08	27.15	26.93	27.02	126034
2021-04-19	27.11	27.14	27.04	27.08	114381
2021-04-20	27.13	27.13	26.80	26.89	81795
2021-04-21	26.90	27.13	26.88	26.95	82710
2021-04-22	26.98	27.11	26.85	26.89	116144
2021-04-23	26.95	27.10	26.94	27.01	62568
2021-04-26	27.05	27.11	26.87	26.88	146259
2021-04-27	26.89	27.05	26.87	26.94	88825
2021-04-28	27.01	27.10	27.00	27.05	117532
2021-04-29	27.19	27.25	27.12	27.25	123361
2021-04-30	27.25	27.48	27.20	27.24	127310
2021-05-03	27.45	27.85	27.25	27.82	244330
2021-05-04	27.66	28.29	27.31	27.94	232865
2021-05-05	28.16	28.16	27.84	28.13	46017
2021-05-06	28.25	28.27	27.91	28.17	78541
2021-05-07	28.17	28.28	28.07	28.19	97636
2021-05-10	28.28	28.38	27.86	27.95	191445
2021-05-11	27.71	27.71	27.13	27.41	194241
2021-05-12	27.42	27.63	26.53	26.53	166205
2021-05-13	26.59	27.16	26.59	27.06	116402
2021-05-14	27.23	27.44	27.23	27.34	99005
2021-05-17	27.34	27.59	27.29	27.59	67268
2021-05-18	27.73	28.28	27.59	28.02	142055
2021-05-19	27.78	27.91	27.45	27.58	125288
2021-05-20	27.64	27.75	27.45	27.68	90842
2021-05-21	27.75	27.92	27.72	27.82	75009
2021-05-24	28.00	28.00	27.85	27.96	67241
2021-05-25	28.00	28.08	27.84	27.85	68981
2021-05-26	27.96	28.03	27.83	28.03	75092
2021-05-27	28.13	28.24	28.09	28.16	61983
2021-05-28	28.37	28.37	28.17	28.29	81679
2021-06-01	28.30	28.38	28.18	28.35	94418
2021-06-02	28.35	28.44	28.08	28.08	154385
2021-06-03	28.01	28.10	27.97	27.99	100546
2021-06-04	28.05	28.10	27.87	28.07	173861
2021-06-07	28.04	28.07	27.84	27.91	119117
2021-06-08	27.93	28.09	27.90	28.04	71377
2021-06-09	28.17	28.27	28.03	28.26	78609
2021-06-10	28.29	28.37	28.27	28.27	74853
2021-06-11	28.31	28.36	28.13	28.21	77358
2021-06-14	28.23	28.33	28.17	28.20	86278
2021-06-15	28.15	28.20	28.08	28.11	60524
2021-06-16	28.11	28.20	27.80	27.93	69283
2021-06-17	27.97	28.07	27.80	27.81	60063
2021-06-18	27.80	27.85	27.05	27.12	147016
2021-06-21	27.25	27.64	27.25	27.46	93898
2021-06-22	27.63	27.67	27.35	27.50	67104
2021-06-23	27.59	27.64	27.42	27.53	53304
2021-06-24	27.59	27.70	27.54	27.62	73496
2021-06-25	27.70	27.80	27.57	27.57	51246
2021-06-28	27.63	27.79	27.59	27.62	52530
2021-06-29	27.72	27.72	27.50	27.58	61160
2021-06-30	27.63	27.78	27.53	27.64	96354
2021-07-01	27.70	27.88	27.70	27.79	61883
2021-07-02	27.85	28.00	27.60	28.00	64846
2021-07-06	28.13	28.14	27.77	28.10	101559
2021-07-07	28.17	28.17	27.90	28.00	76332
2021-07-08	27.87	27.87	27.49	27.64	110538
2021-07-09	27.67	28.07	27.62	27.94	71544
2021-07-12	27.87	28.03	27.76	27.88	162128
2021-07-13	27.82	27.90	27.63	27.72	116434
2021-07-14	27.88	27.98	27.71	27.82	89228
2021-07-15	27.86	28.00	27.61	27.69	122334
2021-07-16	27.82	27.82	27.13	27.56	525384
2021-07-19	27.33	27.43	26.55	26.88	168101
2021-07-20	26.88	27.38	26.82	27.31	115944
2021-07-21	27.45	27.61	27.45	27.37	59498
2021-07-22	27.44	27.66	27.09	27.21	89727
2021-07-23	27.27	27.53	27.27	27.39	70608
2021-07-26	27.41	27.44	27.24	27.39	74448
2021-07-27	27.27	27.35	27.12	27.15	58059
2021-07-28	27.28	27.28	27.12	27.21	90016
2021-07-29	27.20	27.55	27.08	27.51	162787
2021-07-30	27.58	27.59	27.37	27.49	103277
2021-08-02	27.67	27.69	27.39	27.42	125558
2021-08-03	27.42	27.70	27.26	27.64	114528
2021-08-04	27.64	27.85	27.46	27.58	107687
2021-08-05	27.61	27.84	27.58	27.79	93023
2021-08-06	27.91	27.99	27.85	27.91	99984
2021-08-09	28.01	28.13	27.99	28.06	104741
2021-08-10	28.08	28.30	27.89	28.05	117394
2021-08-11	28.20	28.37	28.10	28.26	100566
2021-08-12	28.34	28.40	28.26	28.39	103762
2021-08-13	28.42	28.61	28.38	28.59	64237
2021-08-16	28.56	28.80	28.46	28.77	64999
2021-08-17	28.76	28.76	28.12	28.34	185908
2021-08-18	28.36	28.41	27.86	27.97	113171
2021-08-19	27.75	27.95	27.71	27.75	128698
2021-08-20	27.84	28.12	27.84	27.75	81828
2021-08-23	27.93	28.09	27.85	27.89	82550
2021-08-24	28.10	28.44	28.07	28.40	139545
2021-08-25	28.50	28.65	28.34	28.36	119998
2021-08-26	28.38	28.43	28.12	28.17	74412
2021-08-27	28.23	28.52	28.23	28.37	53534
2021-08-30	28.40	28.49	28.33	28.43	66238
2021-08-31	28.50	28.58	28.44	28.54	97622
2021-09-01	28.60	28.69	28.50	28.60	122909
2021-09-02	28.62	28.72	28.50	28.58	117679
2021-09-03	28.65	28.65	28.44	28.64	61884
2021-09-07	28.64	28.65	28.32	28.38	91745
2021-09-08	28.30	28.56	28.24	28.36	84237
2021-09-09	28.43	28.59	28.26	28.31	57288
2021-09-10	28.48	28.54	28.18	28.21	69903
2021-09-13	28.38	28.45	28.09	28.27	106352
2021-09-14	28.25	28.25	27.96	27.96	105154
2021-09-15	28.05	28.32	28.01	28.28	78946
2021-09-16	28.35	28.35	28.10	28.15	49888
2021-09-17	28.11	28.27	27.94	27.97	89834
2021-09-20	27.62	27.88	27.19	27.48	167089
2021-09-21	27.78	27.83	27.23	27.20	243019
2021-09-22	27.33	27.66	27.33	27.48	67743
2021-09-23	27.67	28.35	27.61	27.94	95395
2021-09-24	27.94	28.05	27.73	27.80	83305
2021-09-27	27.86	28.10	27.83	27.92	92975
2021-09-28	27.92	27.93	27.48	27.56	103647
2021-09-29	27.63	27.96	27.60	27.76	87261
2021-09-30	27.93	28.03	27.41	27.45	116437
2021-10-01	27.49	27.79	27.32	27.69	82012
2021-10-04	27.68	27.85	27.45	27.56	125613
2021-10-05	27.71	28.08	27.63	27.92	189928
2021-10-06	27.60	27.95	27.53	27.92	88898
2021-10-07	28.19	28.37	28.05	28.21	98273
2021-10-08	28.23	28.34	28.12	28.18	84806
2021-10-11	28.29	28.54	28.13	28.13	84461
2021-10-12	28.15	28.24	28.01	28.23	64319
2021-10-13	28.27	28.39	28.06	28.31	52636
2021-10-14	28.47	28.62	28.39	28.53	99102
2021-10-15	28.72	28.94	28.59	28.76	86258
2021-10-18	28.61	28.87	28.56	28.77	84686
2021-10-19	28.75	29.25	28.63	28.97	105591
2021-10-20	29.08	29.33	29.05	29.15	88243
2021-10-21	29.18	29.19	28.87	28.96	64442
2021-10-22	29.04	29.23	29.04	29.21	42489
2021-10-25	29.18	29.30	29.12	29.22	30768
2021-10-26	29.22	29.46	29.12	29.43	70845
2021-10-27	29.54	29.54	29.24	29.30	99018
2021-10-28	29.25	29.46	29.13	29.46	78587
2021-10-29	29.46	29.53	29.23	29.36	146609
2021-11-01	29.45	29.59	29.26	29.40	138453
2021-11-02	29.54	29.55	29.35	29.53	87772
2021-11-03	29.42	29.60	29.41	29.53	75505
2021-11-04	29.52	29.55	29.31	29.39	78790
2021-11-05	29.52	29.67	29.33	29.36	74575
2021-11-08	29.51	29.65	29.47	29.56	67817
2021-11-09	29.51	29.53	29.17	29.37	136678
2021-11-10	29.44	29.52	29.15	29.18	103653
2021-11-11	29.22	29.70	29.12	29.19	77436
2021-11-12	29.19	29.45	29.12	29.28	38036
2021-11-15	29.34	29.52	29.24	29.27	50002
2021-11-16	29.19	29.43	29.19	29.22	40832
2021-11-17	29.24	29.32	28.99	29.01	100334
2021-11-18	29.07	29.19	28.77	28.89	99420
2021-11-19	28.68	28.94	28.62	28.51	63260
2021-11-22	28.61	28.85	28.59	28.62	77518
2021-11-23	28.62	28.75	28.44	28.71	85091
2021-11-24	28.60	28.77	28.58	28.75	49308
2021-11-26	28.43	28.50	27.85	28.17	126332
2021-11-29	28.33	28.43	28.10	28.42	79403
2021-11-30	28.35	28.40	27.66	27.85	131732
2021-12-01	27.94	28.86	27.62	27.64	152305
2021-12-02	27.63	28.09	27.48	27.95	83143
2021-12-03	27.91	28.09	27.73	27.83	113477
2021-12-06	27.83	28.51	27.83	28.29	84663
2021-12-07	28.61	28.85	28.47	28.75	113926
2021-12-08	28.75	29.02	28.69	28.94	87584
2021-12-09	28.85	29.11	28.52	28.56	182331
2021-12-10	28.70	28.85	28.30	28.36	79130
2021-12-13	28.44	28.47	28.25	28.36	47986
2021-12-14	28.22	28.77	28.22	28.37	48914
2021-12-15	28.33	28.83	28.33	28.58	53141
2021-12-16	28.74	29.00	28.42	28.84	59715
2021-12-17	28.70	29.13	28.48	28.58	54097
2021-12-20	28.32	28.56	28.26	28.41	67441
2021-12-21	28.56	29.05	28.56	28.89	66579
2021-12-22	28.88	29.27	28.62	28.73	85210
2021-12-23	28.90	29.15	28.76	29.15	66799
2021-12-27	29.19	29.54	29.03	29.54	69594
2021-12-28	29.36	29.57	29.33	29.36	65700
2021-12-29	29.38	29.60	29.36	29.49	84933
2021-12-30	29.40	29.82	29.39	29.70	67918
2021-12-31	29.80	29.86	29.64	29.79	68902
2022-01-03	29.71	29.78	29.42	29.61	106761
2022-01-04	29.70	29.86	29.57	29.66	139376
2022-01-05	29.68	29.86	29.00	29.09	156291
2022-01-06	29.22	29.39	29.03	29.10	97166
2022-01-07	29.16	29.64	28.93	29.21	102454
2022-01-10	29.19	29.53	28.85	29.53	110219
2022-01-11	29.62	29.84	29.26	29.52	120802
2022-01-12	29.60	30.00	29.60	29.88	111850
2022-01-13	29.79	30.00	29.64	29.81	202240
2022-01-14	29.71	30.25	29.58	30.08	219287
2022-01-18	30.04	30.04	29.51	29.64	144181
2022-01-19	29.66	29.68	29.01	29.03	175252
2022-01-20	29.09	29.53	28.76	28.67	89613
2022-01-21	28.45	28.65	27.01	27.08	355167
2022-01-24	26.66	26.90	24.68	26.75	535189
2022-01-25	26.48	26.90	26.00	26.54	195778
2022-01-26	26.86	27.45	26.59	26.93	228606
2022-01-27	27.21	27.74	27.04	27.15	149148
2022-01-28	27.17	27.46	26.83	27.45	148809
2022-01-31	27.51	28.08	27.32	28.08	143094
2022-02-01	28.20	28.57	28.01	28.17	116463
2022-02-02	28.36	28.75	28.31	28.48	88331
2022-02-03	28.29	28.49	27.79	27.91	72800
2022-02-04	27.90	28.35	27.60	28.23	69301
2022-02-07	28.30	28.30	27.72	27.80	102152
2022-02-08	27.91	28.14	27.77	28.03	46503
2022-02-09	28.12	28.98	28.05	28.75	72067
2022-02-10	28.41	29.11	28.25	28.38	77499
2022-02-11	28.51	28.84	27.66	27.89	128206
2022-02-14	27.94	28.04	26.86	26.98	123577
2022-02-15	27.10	28.40	27.00	27.29	87376
2022-02-16	27.28	27.53	27.03	27.32	98979
2022-02-17	27.36	27.52	26.83	26.86	56235
2022-02-18	26.86	27.41	26.46	26.69	108444
2022-02-22	26.43	26.69	25.47	25.94	264684
2022-02-23	26.10	26.72	25.48	25.62	118343
2022-02-24	25.14	25.88	24.22	25.86	420523
2022-02-25	25.88	26.61	25.88	26.57	178104
2022-02-28	26.49	26.65	26.12	26.53	180808
2022-03-01	26.53	26.60	26.00	26.18	98945
2022-03-02	26.34	26.98	26.34	26.77	95393
2022-03-03	26.82	26.99	26.25	26.79	115463
2022-03-04	26.46	26.61	26.20	26.61	72478
2022-03-07	26.40	26.55	25.71	25.77	171595
2022-03-08	25.87	26.13	25.54	25.70	129239
2022-03-09	26.10	26.43	26.00	26.11	83985
2022-03-10	26.03	26.16	25.75	26.16	49321
2022-03-11	26.33	26.33	25.69	25.79	97211
2022-03-14	25.80	26.06	25.34	25.35	116446
2022-03-15	25.35	25.90	25.35	25.86	84356
2022-03-16	26.21	26.63	25.99	26.55	111268
2022-03-17	26.47	27.41	26.32	27.36	99382
2022-03-18	27.36	27.79	27.04	27.75	44788
2022-03-21	27.65	27.98	27.60	27.71	62379
2022-03-22	27.79	28.06	27.67	27.68	94562
2022-03-23	27.50	27.90	27.49	27.63	132151
2022-03-24	27.86	28.20	27.62	28.20	88388
2022-03-25	28.14	28.53	27.90	28.48	235217
2022-03-28	28.59	28.59	28.10	28.50	120984
2022-03-29	28.79	29.09	28.35	28.91	136394
2022-03-30	28.93	28.94	28.43	28.66	120324
2022-03-31	28.77	29.34	28.57	28.98	162736
2022-04-01	28.91	29.35	28.78	29.23	96924
2022-04-04	29.23	29.66	28.91	29.44	74753
2022-04-05	29.30	29.33	28.83	28.86	99544
2022-04-06	28.68	28.72	27.50	27.98	184321
2022-04-07	27.88	27.98	27.40	27.79	142156
2022-04-08	27.76	27.84	27.56	27.59	90323
2022-04-11	27.56	27.75	27.12	27.12	141755
2022-04-12	27.23	27.55	27.00	27.00	75902
2022-04-13	27.00	27.30	26.94	27.30	71581
2022-04-14	27.16	27.51	26.99	27.04	110904
2022-04-18	27.07	27.59	27.04	27.48	152706
2022-04-19	27.45	28.10	27.37	27.88	101785
2022-04-20	28.19	28.27	27.93	28.02	99719
2022-04-21	28.27	28.27	27.83	27.83	55042
2022-04-22	27.92	27.99	27.31	27.40	110575
2022-04-25	27.26	27.26	26.83	27.05	73737
2022-04-26	27.13	27.13	25.76	25.85	218806
2022-04-27	26.06	26.33	25.85	25.97	104516
2022-04-28	26.04	26.50	25.88	26.34	111778
2022-04-29	26.62	26.63	25.87	25.95	138923
2022-05-02	25.85	25.88	25.00	25.35	131564
2022-05-03	25.53	25.71	25.49	25.61	82504
2022-05-04	25.70	26.36	25.48	26.36	126138
2022-05-05	26.31	26.38	25.64	25.88	96072
2022-05-06	25.68	25.70	25.14	25.34	106431
2022-05-09	25.00	25.24	24.27	24.35	150998
2022-05-10	24.46	24.74	24.07	24.26	179960
2022-05-11	24.28	24.60	24.03	24.09	156800
2022-05-12	24.03	24.05	23.35	23.71	210080
2022-05-13	23.84	24.25	23.84	24.07	171633
2022-05-16	24.16	24.46	24.05	24.28	92244
2022-05-17	24.52	24.76	24.45	24.69	88739
2022-05-18	24.64	24.68	24.21	24.34	171128
2022-05-19	24.13	24.74	23.80	24.18	131708
2022-05-20	24.35	24.37	23.68	23.82	98505
2022-05-23	23.98	24.30	23.83	24.13	130133
2022-05-24	24.08	24.19	23.65	24.12	91251
2022-05-25	24.04	24.43	23.98	24.42	102911
2022-05-26	24.43	25.20	24.43	25.04	115036
2022-05-27	25.15	25.65	25.15	25.63	136798
2022-05-31	25.75	25.92	25.53	25.73	165151
2022-06-01	25.71	26.40	25.33	25.77	92497
2022-06-02	25.67	25.92	25.58	25.75	98487
2022-06-03	25.47	25.80	25.20	25.27	91648
2022-06-06	25.32	25.62	25.27	25.35	88108
2022-06-07	25.31	25.89	25.31	25.72	74326
2022-06-08	25.70	25.89	25.36	25.44	73350
2022-06-09	25.34	25.67	25.24	25.25	52815
2022-06-10	24.90	25.00	24.55	24.81	91421
2022-06-13	24.28	24.49	23.60	23.64	146623
2022-06-14	23.61	23.84	23.05	23.26	101595
2022-06-15	23.37	23.79	23.26	23.44	130505
2022-06-16	23.23	23.90	22.30	22.34	154962
2022-06-17	22.36	22.60	22.10	22.36	127287
2022-06-21	22.70	22.82	22.51	22.59	130637
2022-06-22	22.34	22.63	22.31	22.54	109251
2022-06-23	22.71	22.80	22.41	22.65	89492
2022-06-24	22.80	23.36	22.80	23.29	104134
2022-06-27	23.44	23.64	23.35	23.48	78238
2022-06-28	23.65	23.90	23.34	23.38	97988
2022-06-29	23.46	23.84	23.38	23.84	308506
2022-06-30	23.90	23.98	23.50	23.87	209412
2022-07-01	23.91	24.42	23.75	24.42	151867
2022-07-05	24.24	24.36	23.78	24.36	94907
2022-07-06	24.40	24.74	24.30	24.53	97410
2022-07-07	24.74	24.92	24.56	24.92	92001
2022-07-08	24.90	24.93	24.52	24.75	82096
2022-07-11	24.74	24.93	24.45	24.60	113536
2022-07-12	24.66	24.73	24.26	24.51	82097
2022-07-13	24.21	24.35	24.02	24.34	65789
2022-07-14	24.03	24.19	23.91	24.11	72797
2022-07-15	24.24	24.44	24.00	24.44	73372
2022-07-18	24.57	24.80	24.14	24.17	84810
2022-07-19	24.37	24.83	24.20	24.80	55914
2022-07-20	24.81	25.51	24.75	24.69	473142
2022-07-21	24.72	24.99	24.58	24.93	75156
2022-07-22	24.99	25.14	24.85	25.00	84241
2022-07-25	25.05	25.11	24.91	24.98	104490
2022-07-26	24.95	25.02	24.73	25.02	119669
2022-07-27	25.28	25.69	24.91	25.45	141584
2022-07-28	25.45	25.69	25.23	25.68	130051
2022-07-29	25.80	26.08	25.70	25.90	160883
2022-08-01	25.85	25.99	25.69	25.79	107460
2022-08-02	25.78	25.94	25.65	25.76	107391
2022-08-03	25.85	25.98	25.60	25.94	96127
2022-08-04	25.99	25.99	25.71	25.76	98616
2022-08-05	25.71	25.90	25.60	25.80	115290
2022-08-08	25.80	25.92	25.65	25.77	66357
2022-08-09	25.77	25.78	25.52	25.70	61525
2022-08-10	25.97	26.14	25.89	26.08	80771
2022-08-11	26.15	26.43	26.12	26.17	98113
2022-08-12	26.33	26.50	26.22	26.44	84693
2022-08-15	26.33	26.64	26.25	26.54	53155
2022-08-16	26.61	26.75	26.50	26.61	71957
2022-08-17	26.61	26.61	26.28	26.35	83501
2022-08-18	26.45	26.54	26.36	26.52	77959
2022-08-19	26.34	26.43	26.14	26.17	75986
2022-08-22	26.00	26.05	25.67	25.66	70812
2022-08-23	25.61	25.88	25.36	25.43	67811
2022-08-24	25.43	25.56	25.40	25.47	66324
2022-08-25	25.51	25.70	25.45	25.67	89691
2022-08-26	25.75	25.88	25.00	25.03	83315
2022-08-29	24.87	25.08	24.70	24.96	102908
2022-08-30	25.00	25.02	24.42	24.66	160666
2022-08-31	24.82	24.87	24.53	24.58	122606
2022-09-01	24.46	24.63	24.23	24.61	103303
2022-09-02	24.84	24.93	24.36	24.46	40883
2022-09-06	24.66	24.66	24.28	24.31	43586
2022-09-07	24.18	24.70	24.03	24.63	87020
2022-09-08	24.55	24.95	24.46	24.86	82775
2022-09-09	25.06	25.29	25.06	25.22	45324
2022-09-12	25.41	25.71	25.24	25.67	68671
2022-09-13	25.17	25.44	24.80	24.80	78866
2022-09-14	24.92	24.98	24.43	24.73	62375
2022-09-15	24.66	24.90	24.58	24.72	36948
2022-09-16	24.37	24.54	23.98	24.03	128773
2022-09-19	23.87	24.20	23.83	24.15	44766
2022-09-20	23.98	24.05	23.58	23.68	75321
2022-09-21	23.85	24.00	23.35	23.19	94270
2022-09-22	23.15	23.15	22.84	22.95	110955
2022-09-23	22.85	22.95	22.00	22.22	199130
2022-09-26	21.83	22.10	21.38	21.58	252288
2022-09-27	21.70	22.16	21.25	21.42	156788
2022-09-28	21.56	22.30	21.50	22.26	296811
2022-09-29	22.16	22.16	21.57	21.95	155724
2022-09-30	22.00	22.59	21.65	21.75	197948
2022-10-03	21.99	22.41	21.90	22.29	129777
2022-10-04	22.64	23.24	22.64	23.20	130377
2022-10-05	23.04	23.18	22.84	23.03	65194
2022-10-06	22.81	23.07	22.59	22.60	90969
2022-10-07	22.46	22.55	22.00	22.08	84644
2022-10-10	22.04	22.10	21.75	21.84	97263
2022-10-11	21.75	22.10	21.58	21.83	91893
2022-10-12	21.93	21.98	21.65	21.74	100650
2022-10-13	21.29	22.38	21.25	22.26	155014
2022-10-14	22.36	22.48	21.70	21.70	70886
2022-10-17	22.06	22.74	22.03	22.25	117387
2022-10-18	22.67	22.85	22.32	22.50	95476
2022-10-19	22.50	22.51	22.04	22.27	106403
2022-10-20	22.30	22.50	21.98	21.95	92175
2022-10-21	21.94	22.32	21.75	22.32	83604
2022-10-24	22.45	22.74	22.44	22.67	71333
2022-10-25	22.74	23.36	22.70	23.33	72333
2022-10-26	23.31	23.78	23.28	23.52	66336
2022-10-27	23.70	23.96	23.59	23.67	132703
2022-10-28	23.75	24.32	23.75	24.28	118636
2022-10-31	24.35	24.61	24.26	24.42	140335
2022-11-01	24.51	24.62	24.35	24.35	128337
2022-11-02	24.14	24.34	23.75	23.78	78294
2022-11-03	23.60	23.71	23.32	23.53	72370
2022-11-04	23.64	23.75	23.29	23.38	130585
2022-11-07	23.48	23.66	23.40	23.64	83245
2022-11-08	23.77	24.01	23.61	23.83	82213
2022-11-09	23.79	23.83	23.33	23.33	67643
2022-11-10	24.11	24.28	23.66	24.28	128413
2022-11-11	24.44	24.59	24.06	24.38	101787
2022-11-14	24.27	24.43	23.99	23.99	94938
2022-11-15	24.28	24.37	23.97	24.20	73313
2022-11-16	24.18	24.22	23.96	24.03	80028
2022-11-17	23.71	23.84	23.64	23.79	106393
2022-11-18	23.92	24.00	23.75	23.96	66448
2022-11-21	23.95	24.07	23.84	23.86	74739
2022-11-22	24.04	24.15	23.90	24.13	111081
2022-11-23	24.13	24.28	24.10	24.12	59697
2022-11-25	24.00	24.59	24.00	24.46	137404
2022-11-28	24.44	24.44	24.07	24.16	101059
2022-11-29	24.16	24.40	24.09	24.38	110296
2022-11-30	24.48	24.86	24.31	24.79	260609
2022-12-01	24.83	25.21	24.70	24.77	105353
2022-12-02	24.43	24.75	24.43	24.59	65289
2022-12-05	24.40	24.58	24.16	24.20	79051
2022-12-06	24.18	24.27	23.93	24.01	76920
2022-12-07	23.98	24.22	23.86	23.90	94049
2022-12-08	24.05	24.15	23.90	23.97	73675
2022-12-09	23.84	24.01	23.73	23.76	72806
2022-12-12	23.80	23.93	23.66	23.89	100872
2022-12-13	24.59	24.59	23.98	24.10	129761
2022-12-14	24.02	24.30	23.89	24.08	143335
2022-12-15	23.86	23.92	23.64	23.77	104454
2022-12-16	23.51	23.60	23.28	23.48	128594
2022-12-19	23.47	23.50	23.15	23.25	128232
2022-12-20	23.19	23.36	23.01	23.11	131368
2022-12-21	23.23	23.40	23.20	23.17	96182
2022-12-22	23.02	23.09	22.58	22.93	162579
2022-12-23	22.88	23.07	22.80	22.96	116940
2022-12-27	23.00	23.07	22.73	22.84	138873
2022-12-28	22.86	22.93	22.45	22.49	179145
2022-12-29	22.68	22.79	22.50	22.76	116976
2022-12-30	22.64	22.85	22.64	22.80	157058
2023-01-03	22.85	22.90	22.71	22.88	97457
2023-01-04	22.92	23.34	22.92	23.18	101712
2023-01-05	23.02	23.14	22.94	22.98	110310
2023-01-06	23.05	23.44	23.02	23.36	154201
2023-01-09	23.47	23.60	23.30	23.32	99411
2023-01-10	23.29	23.51	23.24	23.48	88684
2023-01-11	23.58	23.85	23.57	23.81	148366
2023-01-12	23.89	24.05	23.76	23.87	113273
2023-01-13	23.81	24.08	23.76	24.06	113143
2023-01-17	24.10	24.21	23.95	24.10	161872
2023-01-18	24.18	24.27	23.74	23.78	96923
2023-01-19	23.58	23.76	23.50	23.62	105536
2023-01-20	23.76	23.91	23.59	23.74	100659
2023-01-23	23.80	24.09	23.77	23.96	141986
2023-01-24	23.80	24.06	23.65	23.98	121118
2023-01-25	23.88	23.96	23.71	23.92	80426
2023-01-26	24.01	24.07	23.92	24.06	93995
2023-01-27	24.10	24.24	23.98	24.08	103019
2023-01-30	24.08	24.10	23.77	23.89	134734
2023-01-31	24.04	24.24	23.85	24.24	141457
2023-02-01	24.22	24.59	24.00	24.38	120245
2023-02-02	24.48	24.73	24.39	24.67	131474
2023-02-03	24.50	24.78	24.50	24.61	138081
2023-02-06	24.51	24.53	24.42	24.49	87523
2023-02-07	24.37	24.83	24.33	24.74	127422
2023-02-08	24.75	24.82	24.61	24.71	63429
2023-02-09	24.81	24.84	24.36	24.39	74454
2023-02-10	24.31	24.37	24.21	24.24	97527
2023-02-13	24.23	24.43	24.23	24.29	82763
2023-02-14	24.23	24.57	24.11	24.21	136065
2023-02-15	24.21	24.33	24.09	24.27	109273
2023-02-16	24.10	24.28	24.08	24.10	40511
2023-02-17	24.05	24.11	23.93	23.85	91934
2023-02-21	23.80	23.80	23.40	23.51	100854
2023-02-22	23.45	23.66	23.24	23.29	69882
2023-02-23	23.45	23.54	23.14	23.39	82215
2023-02-24	23.29	23.32	23.12	23.27	101365
2023-02-27	23.35	23.54	23.23	23.37	90611
2023-02-28	23.30	23.46	23.23	23.26	169605
2023-03-01	23.16	23.36	23.16	23.30	102482
2023-03-02	23.28	23.40	23.12	23.37	62051
2023-03-03	23.53	23.77	23.40	23.76	67942
2023-03-06	23.82	23.86	23.62	23.64	61302
2023-03-07	23.59	23.62	23.30	23.33	81039
2023-03-08	23.33	23.37	23.05	23.19	76222
2023-03-09	23.18	23.32	22.68	22.70	94310
2023-03-10	22.65	22.68	22.07	22.12	104855
2023-03-13	22.05	22.08	21.65	21.73	137245
2023-03-14	22.05	22.18	21.82	21.97	112755
2023-03-15	21.90	21.97	21.58	21.67	189061
2023-03-16	21.55	21.95	21.38	21.91	130618
2023-03-17	21.88	21.88	21.41	21.50	119114
2023-03-20	21.52	21.86	21.52	21.49	95447
2023-03-21	21.71	21.84	21.60	21.80	87692
2023-03-22	21.91	21.91	21.55	21.55	107155
2023-03-23	21.64	21.74	21.24	21.39	93620
2023-03-24	21.32	21.48	21.20	21.46	119191
2023-03-27	21.73	21.76	21.54	21.68	90441
2023-03-28	21.68	21.81	21.65	21.71	92075
2023-03-29	21.99	22.06	21.87	22.04	93326
2023-03-30	22.24	22.31	22.09	22.25	81576
2023-03-31	22.45	22.61	22.34	22.61	105508
2023-04-03	22.69	22.95	22.67	22.71	112026
2023-04-04	22.77	22.90	22.55	22.66	481855
2023-04-05	22.60	22.60	22.36	22.50	93549
2023-04-06	22.47	22.81	22.46	22.57	118603
2023-04-10	22.65	22.77	22.60	22.70	102375
2023-04-11	22.84	22.97	22.80	22.88	83416
2023-04-12	23.10	23.14	22.86	22.86	74180
2023-04-13	23.00	23.10	22.86	22.99	58935
2023-04-14	23.06	23.21	22.91	22.95	60479
2023-04-17	22.99	23.15	22.95	23.09	58702
2023-04-18	23.23	23.23	23.10	23.12	69036
2023-04-19	23.04	23.23	23.04	23.14	58782
2023-04-20	23.09	23.13	22.99	22.92	59765
2023-04-21	22.99	22.99	22.80	22.82	73811
2023-04-24	22.81	22.96	22.76	22.76	81331
2023-04-25	22.52	22.71	22.20	22.23	204879
2023-04-26	22.24	22.54	21.99	22.13	115997
2023-04-27	22.13	22.45	22.13	22.45	158721
2023-04-28	22.40	22.82	22.40	22.79	141667
2023-05-01	22.85	22.93	22.68	22.69	90093
2023-05-02	22.71	22.71	22.16	22.39	105119
2023-05-03	22.50	22.53	22.12	22.12	86688
2023-05-04	22.02	22.02	21.72	21.75	97747
2023-05-05	21.90	22.20	21.90	22.18	98405
2023-05-08	22.30	22.39	22.16	22.27	68100
2023-05-09	22.23	22.26	22.08	22.10	88293
2023-05-10	22.37	22.45	21.94	22.01	109534
2023-05-11	22.01	22.66	21.79	21.93	141598
2023-05-12	21.94	22.05	21.67	21.81	113469
2023-05-15	21.86	22.01	21.82	21.95	74389
2023-05-16	21.94	21.94	21.68	21.68	83425
2023-05-17	21.85	22.21	21.70	21.95	114372
2023-05-18	21.95	22.13	21.83	21.93	91340
2023-05-19	22.04	22.14	21.91	21.97	72178
2023-05-22	22.02	22.06	21.94	21.95	76226
2023-05-23	21.94	21.96	21.65	21.66	98151
2023-05-24	21.54	21.59	21.36	21.39	141673
2023-05-25	21.43	21.44	21.22	21.34	101246
2023-05-26	21.29	21.64	21.25	21.60	94317
2023-05-30	21.62	21.67	21.44	21.48	110418
2023-05-31	21.56	21.60	21.30	21.36	137188
2023-06-01	21.49	21.60	21.30	21.52	113930
2023-06-02	21.72	22.02	21.69	21.99	85161
2023-06-05	22.03	22.04	21.80	21.99	103657
2023-06-06	21.77	22.02	21.77	21.93	93879
2023-06-07	21.98	22.13	21.94	22.09	95448
2023-06-08	22.20	22.27	22.09	22.21	81130
2023-06-09	22.30	22.32	22.13	22.16	88817
2023-06-12	22.13	22.20	22.05	22.09	147145
2023-06-13	22.14	22.34	22.08	22.31	97360
2023-06-14	22.42	22.51	22.19	22.21	143688
2023-06-15	22.17	22.57	22.15	22.54	83595
2023-06-16	22.71	22.71	22.52	22.56	58960
2023-06-20	22.47	22.47	22.28	22.21	85538
2023-06-21	22.18	22.20	22.08	22.13	98891
2023-06-22	22.15	22.15	22.01	22.04	78587
2023-06-23	21.93	22.04	21.80	21.82	82193
2023-06-26	21.80	21.98	21.80	21.89	85097
2023-06-27	21.92	22.17	21.92	22.17	92252
2023-06-28	22.17	22.32	22.12	22.30	107336
2023-06-29	22.30	22.41	22.26	22.41	108282
2023-06-30	22.64	22.88	22.45	22.75	123212
2023-07-03	22.67	23.22	22.67	22.95	133479
2023-07-05	22.81	22.99	22.79	22.94	100753
2023-07-06	22.68	22.76	22.42	22.66	103522
2023-07-07	22.70	22.85	22.45	22.49	142314
2023-07-10	22.49	22.69	22.49	22.69	64591
2023-07-11	22.68	22.94	22.68	22.90	85020
2023-07-12	23.19	23.31	23.07	23.21	147622
2023-07-13	23.18	23.31	23.12	23.24	82257
2023-07-14	23.14	23.55	22.98	22.98	190147
2023-07-17	23.00	23.35	22.94	23.26	170617
2023-07-18	23.31	23.47	23.31	23.47	109834
2023-07-19	23.47	23.82	23.44	23.53	91503
2023-07-20	23.54	23.64	23.40	23.29	98146
2023-07-21	23.31	23.55	23.30	23.36	100336
2023-07-24	23.51	23.60	23.47	23.49	61858
2023-07-25	23.37	23.56	23.37	23.43	81832
2023-07-26	23.43	23.65	23.33	23.54	75171
2023-07-27	23.63	23.72	23.27	23.35	172273
2023-07-28	23.45	23.52	23.39	23.51	95917
2023-07-31	23.69	23.75	23.48	23.60	121328
2023-08-01	23.41	23.62	23.41	23.49	92042
2023-08-02	23.40	23.45	23.16	23.20	77234
2023-08-03	23.11	23.21	23.01	23.09	83537
2023-08-04	23.14	23.25	22.87	22.93	110126
2023-08-07	23.01	23.27	23.00	23.22	108386
2023-08-08	23.22	23.22	22.91	23.16	103365
2023-08-09	23.20	23.24	23.05	23.11	92971
2023-08-10	23.19	23.35	23.02	23.05	89966
2023-08-11	23.00	23.15	23.00	23.04	79528
2023-08-14	23.04	23.12	22.96	23.08	57016
2023-08-15	23.08	23.08	22.71	22.76	91707
2023-08-16	22.70	22.85	22.57	22.59	59760
2023-08-17	22.76	22.76	22.46	22.55	114716
2023-08-18	22.50	22.63	22.36	22.35	112952
2023-08-21	22.40	22.43	22.21	22.37	76046
2023-08-22	22.37	22.37	22.19	22.22	56759
2023-08-23	22.22	22.39	22.16	22.31	97820
2023-08-24	22.28	22.40	21.95	21.95	135517
2023-08-25	21.92	22.17	21.92	22.03	90083
2023-08-28	22.10	22.31	22.10	22.23	112739
2023-08-29	22.29	22.53	22.26	22.46	104030
2023-08-30	22.52	22.60	22.44	22.48	76457
2023-08-31	22.58	22.65	22.40	22.40	112897
2023-09-01	22.58	22.66	22.42	22.57	67614
2023-09-05	22.51	22.67	22.39	22.39	101457
2023-09-06	22.31	22.33	22.12	22.22	120188
2023-09-07	22.17	22.27	22.06	22.10	82623
2023-09-08	22.10	22.22	22.05	22.12	52615
2023-09-11	22.28	22.33	22.09	22.10	60038
2023-09-12	22.00	22.18	22.00	22.05	78792
2023-09-13	22.03	22.21	21.92	22.01	141186
2023-09-14	22.14	22.23	22.05	22.18	89188
2023-09-15	22.11	22.15	22.00	22.00	66266
2023-09-18	21.98	22.09	21.97	22.00	92065
2023-09-19	22.05	22.12	21.95	22.06	58214
2023-09-20	22.06	22.20	21.93	21.78	100087
2023-09-21	21.75	21.76	21.52	21.52	101383
2023-09-22	21.59	21.62	21.46	21.49	124016
2023-09-25	21.40	21.51	21.31	21.40	129446
2023-09-26	21.29	21.35	21.10	21.10	121184
2023-09-27	21.18	21.28	21.09	21.12	121441
2023-09-28	21.06	21.26	21.05	21.23	86539
2023-09-29	21.45	21.45	21.08	21.18	150748
2023-10-02	21.24	21.27	20.93	20.98	136924
2023-10-03	20.89	20.96	20.66	20.72	104148
2023-10-04	20.80	20.91	20.61	20.79	94090
2023-10-05	20.68	21.23	20.52	20.60	92381
2023-10-06	20.50	20.93	20.41	20.91	73595
2023-10-09	20.92	20.93	20.72	20.82	159501
2023-10-10	20.98	21.04	20.86	20.88	153923
2023-10-11	20.86	20.91	20.75	20.85	146492
2023-10-12	20.72	20.77	20.41	20.52	198041
2023-10-13	20.56	20.75	20.51	20.53	83081
2023-10-16	20.69	20.78	20.63	20.71	98135
2023-10-17	20.61	20.86	20.61	20.69	90913
2023-10-18	20.69	20.71	20.50	20.55	108140
2023-10-19	20.55	20.57	20.14	20.00	127555
2023-10-20	19.93	20.15	19.77	19.78	127770
2023-10-23	19.60	19.80	19.48	19.48	188840
2023-10-24	19.45	19.58	19.41	19.48	151561
2023-10-25	19.47	19.51	19.16	19.16	129255
2023-10-26	19.12	19.14	18.93	18.95	203700
2023-10-27	18.98	19.08	18.70	18.70	201591
2023-10-30	18.79	18.99	18.76	18.99	119555
2023-10-31	19.09	19.31	19.04	19.29	155324
2023-11-01	19.35	19.59	19.27	19.51	168810
2023-11-02	19.64	20.10	19.64	20.07	143844
2023-11-03	20.09	20.54	20.09	20.42	113922
2023-11-06	20.47	20.53	20.22	20.26	138048
2023-11-07	20.17	20.26	20.06	20.18	168590
2023-11-08	20.19	20.24	19.92	19.92	160477
2023-11-09	19.94	19.95	19.42	19.43	279351
2023-11-10	19.43	19.78	19.41	19.77	148045
2023-11-13	19.74	19.92	19.71	19.84	144111
2023-11-14	20.09	20.45	20.09	20.38	117886
2023-11-15	20.41	20.67	20.37	20.51	158122
2023-11-16	20.55	20.59	20.38	20.41	203929
2023-11-17	20.43	20.59	20.42	20.50	149821
2023-11-20	20.41	20.67	20.38	20.44	142331
2023-11-21	20.43	20.52	20.34	20.44	177370
2023-11-22	20.58	20.68	20.41	20.52	206115
2023-11-24	20.53	20.68	20.53	20.61	76892
2023-11-27	20.51	20.55	20.43	20.46	236345
2023-11-28	20.41	20.58	20.38	20.42	294930
2023-11-29	20.44	21.60	20.41	20.47	239502
2023-11-30	20.58	20.71	20.45	20.70	472600
2023-12-01	20.70	21.17	20.70	21.11	194060
2023-12-04	21.00	21.21	21.00	21.12	147170
2023-12-05	21.02	21.12	20.90	20.90	162278
2023-12-06	20.90	21.04	20.90	20.90	141887
2023-12-07	21.05	21.12	20.97	21.07	143603
2023-12-08	21.10	21.19	21.05	21.06	154358
2023-12-11	21.14	21.31	21.14	21.17	182392
2023-12-12	21.21	21.27	21.08	21.11	175163
2023-12-13	21.19	21.66	21.16	21.54	208837
2023-12-14	21.79	22.12	21.70	21.95	207205
2023-12-15	21.80	22.90	21.79	22.05	358853
2023-12-18	22.20	22.35	22.15	22.23	210332
2023-12-19	22.29	22.41	22.17	22.37	140127
2023-12-20	22.40	22.50	21.91	21.76	142228
2023-12-21	21.98	22.08	21.81	21.95	133005
2023-12-22	22.04	22.33	21.97	21.98	145744
2023-12-26	22.10	22.24	22.10	22.18	165830
2023-12-27	22.22	22.37	22.17	22.18	167253
2023-12-28	22.26	22.32	22.12	22.27	141497
2023-12-29	22.40	22.47	22.18	22.25	130945
2024-01-02	22.07	22.43	22.03	22.26	114073
2024-01-03	22.16	22.22	21.97	21.98	112163
2024-01-04	21.87	22.12	21.87	22.01	127831
2024-01-05	21.94	22.22	21.93	22.14	118386
2024-01-08	22.07	22.36	22.07	22.36	112222
2024-01-09	22.24	22.31	22.21	22.28	127550
2024-01-10	22.28	22.40	22.18	22.35	107038
2024-01-11	22.28	22.33	22.15	22.29	114402
2024-01-12	22.35	22.49	22.26	22.31	116832
2024-01-16	22.16	22.29	22.00	22.02	124175
2024-01-17	21.95	22.10	21.82	21.92	89464
2024-01-18	22.08	22.14	21.85	21.90	141912
2024-01-19	21.92	22.05	21.88	21.81	95988
2024-01-22	21.94	22.08	21.94	22.01	149082
2024-01-23	22.02	22.16	22.02	22.10	110791
2024-01-24	22.22	22.22	22.02	22.02	141974
2024-01-25	22.03	22.10	21.98	22.01	149991
2024-01-26	22.00	22.16	21.91	22.15	227778
2024-01-29	22.24	22.30	22.10	22.30	123067
2024-01-30	22.20	22.32	22.12	22.31	150139
2024-01-31	22.35	22.39	22.02	22.02	131868
2024-02-01	21.99	22.29	21.98	22.26	166078
2024-02-02	22.28	22.28	22.08	22.14	147997
2024-02-05	22.19	22.19	21.83	21.93	161242
2024-02-06	21.94	22.12	21.93	22.04	117755
2024-02-07	22.03	22.23	22.01	22.10	196922
2024-02-08	22.07	22.22	22.07	22.19	87978
2024-02-09	22.23	22.25	22.11	22.17	179547
2024-02-12	22.19	22.46	22.17	22.38	134616
2024-02-13	22.05	22.27	22.00	22.10	105035
2024-02-14	22.12	22.33	22.12	22.26	101585
2024-02-15	22.33	22.55	22.30	22.46	102371
2024-02-16	22.45	22.58	22.40	22.48	123286
2024-02-20	22.35	22.48	22.29	22.22	99892
2024-02-21	22.17	22.48	22.17	22.36	94240
2024-02-22	22.50	22.59	22.36	22.57	116172
2024-02-23	22.56	22.73	22.50	22.57	138415
2024-02-26	22.60	22.73	22.46	22.47	90952
2024-02-27	22.57	22.65	22.53	22.57	121284
2024-02-28	22.45	22.67	22.45	22.61	101507
2024-02-29	22.73	22.80	22.59	22.64	114285
2024-03-01	22.70	22.87	22.65	22.80	106808
2024-03-04	22.75	22.90	22.73	22.77	83853
2024-03-05	22.74	22.88	22.65	22.73	114467
2024-03-06	22.78	22.99	22.78	22.81	89730
2024-03-07	22.97	23.06	22.92	22.98	88281
2024-03-08	22.98	23.13	22.94	22.95	126946
2024-03-11	22.85	23.06	22.84	22.96	146212
2024-03-12	23.06	23.11	22.94	23.05	104727
2024-03-13	22.96	23.14	22.96	23.03	101888
2024-03-14	23.05	23.10	22.64	22.72	116118
2024-03-15	22.70	22.89	22.60	22.60	155261
2024-03-18	22.73	22.92	22.70	22.79	83882
2024-03-19	22.77	22.89	22.70	22.74	118565
2024-03-20	22.70	22.98	22.70	22.95	63423
2024-03-21	23.05	23.20	23.05	23.12	105899
2024-03-22	23.15	23.20	23.00	23.01	104157
2024-03-25	22.95	23.12	22.90	23.00	71517
2024-03-26	23.15	23.22	23.06	23.12	103841
2024-03-27	23.23	23.40	23.17	23.40	88200
2024-03-28	23.49	23.70	23.46	23.60	143571
2024-04-01	23.55	23.64	23.46	23.52	106542
2024-04-02	23.24	23.61	23.21	23.44	131788
2024-04-03	23.40	23.57	23.40	23.42	118985
2024-04-04	23.47	23.59	23.09	23.20	117832
2024-04-05	23.16	23.44	23.16	23.30	98803
2024-04-08	23.37	23.56	23.35	23.52	104712
2024-04-09	23.50	23.72	23.40	23.68	194229
2024-04-10	23.47	23.52	23.28	23.34	113476
2024-04-11	23.45	23.52	23.28	23.40	88320
2024-04-12	23.35	23.35	22.80	22.84	136387
2024-04-15	22.98	23.17	22.36	22.38	153558
2024-04-16	22.44	22.56	22.31	22.43	79187
2024-04-17	22.57	22.62	22.41	22.41	107224
2024-04-18	22.50	22.56	22.38	22.40	74556
2024-04-19	22.44	22.62	22.29	22.16	128556
2024-04-22	22.32	22.54	22.30	22.42	111248
2024-04-23	22.53	22.73	22.42	22.64	140571
2024-04-24	22.72	22.84	22.65	22.65	109339
2024-04-25	22.59	22.71	22.52	22.64	75398
2024-04-26	22.71	22.95	22.70	22.88	92061
2024-04-29	22.99	23.00	22.75	22.88	140442
2024-04-30	22.92	23.05	22.66	22.67	176974
2024-05-01	22.67	22.86	22.60	22.63	109157
2024-05-02	22.82	22.86	22.61	22.79	89088
2024-05-03	22.95	23.05	22.86	23.02	82028
2024-05-06	23.10	23.37	23.10	23.33	150618
2024-05-07	23.42	23.58	23.35	23.41	116873
2024-05-08	23.37	23.52	23.36	23.46	75971
2024-05-09	23.50	23.66	23.33	23.61	100792
2024-05-10	23.67	23.72	23.59	23.66	95460
2024-05-13	23.75	23.80	23.62	23.65	108430
2024-05-14	23.75	23.82	23.70	23.75	70883
2024-05-15	23.91	23.96	23.82	23.96	93726
2024-05-16	24.03	24.03	23.87	23.91	66694
2024-05-17	24.03	24.03	23.91	23.99	86468
2024-05-20	24.00	24.16	23.98	24.04	106525
2024-05-21	24.06	24.17	24.05	24.17	89553
2024-05-22	24.19	24.19	24.02	23.88	73804
2024-05-23	24.00	24.00	23.40	23.42	88160
2024-05-24	23.46	23.67	23.46	23.53	90778
2024-05-28	23.61	23.64	23.23	23.30	105394
2024-05-29	23.26	23.26	23.00	23.02	106407
2024-05-30	23.07	23.28	23.06	23.25	138886
2024-05-31	23.51	23.58	23.20	23.46	222311
2024-06-03	23.51	23.52	23.24	23.39	86572
2024-06-04	23.40	23.54	23.18	23.25	116281
2024-06-05	23.27	23.36	23.20	23.33	93284
2024-06-06	23.33	23.46	23.33	23.42	87542
2024-06-07	23.43	23.52	23.23	23.25	141661
2024-06-10	23.15	23.47	23.15	23.35	85260
2024-06-11	23.35	23.36	23.19	23.30	66718
2024-06-12	23.55	23.61	23.18	23.31	127003
2024-06-13	23.26	23.27	23.10	23.15	105490
2024-06-14	23.08	23.16	22.90	23.03	87838
2024-06-17	23.10	23.39	23.03	23.23	94687
2024-06-18	23.24	23.35	23.23	23.24	75948
2024-06-20	23.24	23.30	23.11	22.99	108524
2024-06-21	23.06	23.13	22.91	23.00	103900
2024-06-24	23.08	23.33	23.07	23.21	60235
2024-06-25	23.32	23.34	23.23	23.26	83021
2024-06-26	23.16	23.23	23.00	23.10	89306
2024-06-27	23.20	23.37	23.12	23.23	105853
2024-06-28	23.43	23.54	23.25	23.29	140113
2024-07-01	23.40	23.54	23.21	23.22	107651
2024-07-02	23.26	23.40	23.22	23.40	106389
2024-07-03	23.41	23.57	23.41	23.52	78829
2024-07-05	23.52	23.57	23.35	23.47	79981
2024-07-08	23.48	23.57	23.34	23.36	118123
2024-07-09	23.47	23.51	23.32	23.32	96415
2024-07-10	23.44	23.47	23.37	23.46	95354
2024-07-11	23.53	23.75	23.48	23.56	162287
2024-07-12	23.72	23.92	23.72	23.78	76147
2024-07-15	23.86	23.98	23.76	23.88	121935
2024-07-16	23.94	24.23	23.93	24.19	184531
2024-07-17	24.14	24.30	24.05	24.20	199991
2024-07-18	24.24	24.28	23.90	23.96	135876
2024-07-19	24.04	24.10	23.68	23.75	323407
2024-07-22	23.87	24.05	23.76	23.89	98415
2024-07-23	23.99	24.02	23.82	23.85	116988
2024-07-24	23.79	23.80	23.53	23.54	97829
2024-07-25	23.53	23.83	23.51	23.62	65048
2024-07-26	23.74	23.85	23.57	23.72	95479
2024-07-29	23.83	23.99	23.74	23.95	84742
2024-07-30	24.11	24.19	23.95	24.14	121399
2024-07-31	24.34	24.43	24.16	24.30	155020
2024-08-01	24.42	24.45	23.79	23.94	117380
2024-08-02	23.72	23.74	23.41	23.62	109738
2024-08-05	23.02	23.21	22.60	22.96	266362
2024-08-06	23.07	23.41	22.97	23.22	132492
2024-08-07	23.54	23.64	23.25	23.31	179240
2024-08-08	23.32	23.52	23.32	23.49	132626
2024-08-09	23.58	23.64	23.40	23.51	92202
2024-08-12	23.48	23.64	23.43	23.45	49273
2024-08-13	23.62	23.69	23.48	23.58	142344
2024-08-14	23.65	23.79	23.59	23.70	82997
2024-08-15	23.85	24.02	23.85	23.89	72716
2024-08-16	23.89	24.10	23.81	24.00	100896
2024-08-19	23.98	24.22	23.98	24.17	91249
2024-08-20	24.24	24.25	24.05	24.19	111247
2024-08-21	24.27	24.27	24.13	24.05	91262
2024-08-22	24.10	24.24	23.98	24.06	145737
2024-08-23	24.07	24.30	24.07	24.22	141457
2024-08-26	24.33	24.50	24.23	24.24	113691
2024-08-27	24.32	24.39	24.23	24.27	85193
2024-08-28	24.32	24.47	24.07	24.15	100799
2024-08-29	24.29	24.43	24.19	24.39	111943
2024-08-30	24.50	24.55	24.32	24.54	139999
2024-09-03	24.50	24.50	24.12	24.18	99135
2024-09-04	24.18	24.39	24.10	24.18	90432
2024-09-05	24.21	24.30	23.83	24.06	111920
2024-09-06	24.06	24.06	23.55	23.72	115265
2024-09-09	23.76	23.96	23.68	23.82	106658
2024-09-10	23.92	23.92	23.50	23.70	101611
2024-09-11	23.85	23.86	23.33	23.84	152967
2024-09-12	23.84	23.88	23.57	23.77	130220
2024-09-13	23.81	24.07	23.81	23.96	85692
2024-09-16	23.86	24.18	23.86	24.14	125090
2024-09-17	24.25	24.41	24.14	24.23	84370
2024-09-18	24.31	24.50	24.12	24.15	158613
2024-09-19	24.35	24.45	24.26	24.10	147599
2024-09-20	24.10	24.15	23.96	24.11	100257
2024-09-23	24.13	24.31	24.10	24.26	109836
2024-09-24	24.38	24.46	24.21	24.25	85095
2024-09-25	24.31	24.36	24.13	24.16	92288
2024-09-26	24.32	24.53	24.15	24.50	121932
2024-09-27	24.65	24.72	24.51	24.53	128579
2024-09-30	24.56	24.69	24.50	24.69	121759
2024-10-01	24.77	24.80	24.53	24.61	130519
2024-10-02	24.66	24.70	24.48	24.53	87942
2024-10-03	24.55	24.61	24.35	24.41	86332
2024-10-04	24.61	24.69	24.44	24.65	90348
2024-10-07	24.79	24.79	24.31	24.43	130842
2024-10-08	24.44	24.57	24.33	24.38	45042
2024-10-09	24.43	24.71	24.28	24.43	106937
2024-10-10	24.42	24.68	24.32	24.53	137325
2024-10-11	24.63	24.75	24.56	24.70	83428
2024-10-14	24.75	24.79	24.70	24.77	97388
2024-10-15	24.78	24.81	24.57	24.65	119435
2024-10-16	24.74	24.78	24.65	24.76	112048
2024-10-17	24.80	24.87	24.63	24.70	115437
2024-10-18	24.76	24.85	24.66	24.85	95372
2024-10-21	24.85	24.90	24.67	24.76	79165
2024-10-22	24.73	24.76	24.45	24.57	123411
2024-10-23	24.55	24.55	24.30	24.36	79235
2024-10-24	24.50	24.50	24.24	24.34	80429
2024-10-25	24.46	24.50	24.17	24.19	69785
2024-10-28	24.38	24.40	24.22	24.27	57515
2024-10-29	24.27	24.33	24.14	24.19	92700
2024-10-30	24.21	24.32	24.14	24.28	113553
2024-10-31	24.33	24.52	24.01	24.04	142847
2024-11-01	24.06	24.20	24.00	24.01	116416
2024-11-04	24.12	24.19	23.95	24.05	90500
2024-11-05	24.11	24.27	24.11	24.23	99912
2024-11-06	24.64	24.90	24.56	24.90	157741
2024-11-07	25.04	25.14	25.00	25.08	106263
2024-11-08	25.04	25.27	25.03	25.15	91196
2024-11-11	25.27	25.34	25.18	25.23	94398
2024-11-12	25.13	25.22	25.03	25.14	112615
2024-11-13	25.13	25.30	25.12	25.25	114609
2024-11-14	25.24	25.28	25.13	25.20	115183
2024-11-15	25.18	25.21	24.97	25.04	89220
2024-11-18	25.04	25.22	25.04	25.19	100904
2024-11-19	25.13	25.20	25.00	25.09	79164
2024-11-20	25.10	25.10	24.90	24.84	77227
2024-11-21	24.97	25.29	24.86	25.20	82472
2024-11-22	25.24	25.38	25.19	25.30	84611
2024-11-25	25.38	25.61	25.37	25.51	107099
2024-11-26	25.48	25.50	25.11	25.37	136448
2024-11-27	25.49	25.56	25.43	25.54	120176
2024-11-29	25.60	25.83	25.52	25.68	91803
2024-12-02	25.61	25.69	25.45	25.65	154048
2024-12-03	25.65	25.68	25.44	25.48	74937
2024-12-04	25.45	25.47	25.34	25.37	132731
2024-12-05	25.46	25.62	25.34	25.38	97437
2024-12-06	25.38	25.50	25.30	25.31	92348
2024-12-09	25.37	25.46	25.20	25.22	68452
2024-12-10	25.32	25.32	24.95	24.97	88482
2024-12-11	25.13	25.19	24.91	24.99	114529
2024-12-12	24.90	24.99	24.69	24.77	85347
2024-12-13	24.81	24.89	24.56	24.63	67176
2024-12-16	24.60	24.77	24.60	24.62	107704
2024-12-17	24.50	24.69	24.50	24.60	130163
2024-12-18	24.59	24.75	24.00	24.00	97543
2024-12-19	24.17	24.21	23.70	23.75	135598
2024-12-20	23.58	24.09	23.27	23.78	156598
2024-12-23	23.77	23.95	23.70	23.81	131757
2024-12-24	23.84	24.31	23.80	24.24	59791
2024-12-26	24.22	24.50	24.19	24.34	83149
2024-12-27	24.29	24.32	24.00	24.07	53092
2024-12-30	24.00	24.06	23.80	24.00	125893
2024-12-31	24.23	24.27	23.92	24.05	145528
2025-01-02	24.19	24.35	23.80	23.92	100014
2025-01-03	23.85	24.14	23.80	23.98	112621
2025-01-06	23.97	24.20	23.92	23.95	178318
2025-01-07	23.96	24.20	23.90	23.93	159174
2025-01-08	23.93	24.10	23.86	24.09	126244
2025-01-10	23.85	24.07	23.80	23.86	130323
2025-01-13	23.66	23.90	23.63	23.87	187500
2025-01-14	24.06	24.14	23.87	23.84	128350
2025-01-15	24.13	24.21	24.01	24.09	194648
2025-01-16	24.02	24.25	24.02	24.25	130170
2025-01-17	24.36	24.49	24.27	24.42	363334
2025-01-21	24.50	24.75	24.48	24.61	120674
2025-01-22	24.83	24.83	24.53	24.58	131198
2025-01-23	24.59	24.71	24.44	24.56	83493
2025-01-24	24.55	24.69	24.55	24.60	74356
2025-01-27	24.40	24.60	24.39	24.56	122205
2025-01-28	24.63	24.74	24.46	24.51	92442
2025-01-29	24.47	24.56	24.34	24.44	94629
2025-01-30	24.59	24.73	24.53	24.70	111875
2025-01-31	24.82	24.83	24.55	24.56	139053
2025-02-03	24.34	24.63	24.16	24.56	117222
2025-02-04	24.55	24.76	24.55	24.70	95786
2025-02-05	24.79	24.82	24.56	24.72	111203
2025-02-06	24.84	24.84	24.70	24.73	123957
2025-02-07	24.73	24.83	24.55	24.56	126786
2025-02-10	24.60	24.82	24.34	24.38	124606
2025-02-11	24.37	24.55	24.33	24.36	116748
2025-02-12	24.29	24.32	24.19	24.29	89461
2025-02-13	24.27	24.46	24.24	24.28	101486
2025-02-14	24.31	24.42	24.15	24.20	63103
2025-02-18	24.25	24.35	24.12	24.27	156633
2025-02-19	24.28	24.33	24.18	24.29	112968
2025-02-20	24.29	24.30	24.16	24.26	175845
2025-02-21	24.23	24.43	23.92	23.94	176472
2025-02-24	24.00	24.08	23.81	23.86	200724
2025-02-25	23.93	24.00	23.65	23.80	155855
2025-02-26	23.88	23.98	23.72	23.75	82564
2025-02-27	23.84	23.85	23.53	23.61	137316
2025-02-28	23.72	23.96	23.65	23.96	116061
2025-03-03	24.08	24.15	23.64	23.77	148170
2025-03-04	23.57	23.77	23.38	23.38	305560
2025-03-05	23.38	23.70	23.38	23.53	156622
2025-03-06	23.39	23.64	23.36	23.37	262647
2025-03-07	23.40	23.63	23.29	23.47	113287
2025-03-10	23.37	23.50	23.08	23.10	160329
2025-03-11	22.96	23.16	22.74	22.80	285457
2025-03-12	22.98	23.27	22.84	22.97	139836
2025-03-13	22.90	23.00	22.71	22.61	124457
2025-03-14	22.81	23.00	22.80	22.95	93490
2025-03-17	22.95	23.43	22.93	23.30	261316
2025-03-18	23.37	23.41	23.20	23.27	135023
2025-03-19	23.39	23.46	23.34	23.42	117867
2025-03-20	23.44	23.58	23.37	23.42	78395
2025-03-21	23.33	23.35	23.07	23.30	114982
2025-03-24	23.49	23.56	23.41	23.49	148619
2025-03-25	23.62	23.68	23.50	23.58	88467
2025-03-26	23.60	23.78	23.45	23.54	81596
2025-03-27	23.58	23.66	23.45	23.55	58844
2025-03-28	23.60	23.61	23.00	23.16	312847
2025-03-31	23.13	23.27	22.81	23.27	214699
2025-04-01	23.15	23.38	23.05	23.23	104324
2025-04-02	23.16	23.50	23.10	23.35	82681
2025-04-03	22.97	23.02	22.50	22.62	180035
2025-04-04	22.01	22.25	20.80	20.80	449576
2025-04-07	19.39	21.37	19.20	20.31	498814
2025-04-08	20.71	21.33	20.05	20.37	247625
2025-04-09	20.04	22.05	20.04	21.92	260619
2025-04-10	21.82	21.82	20.71	21.41	149210
2025-04-11	21.34	21.81	21.11	21.63	145679
2025-04-14	21.92	22.24	21.63	21.58	114497
2025-04-15	21.53	21.94	21.53	21.53	80023
2025-04-16	21.44	21.65	21.05	21.13	137831
2025-04-17	21.11	21.39	20.90	21.29	73063
2025-04-21	21.01	21.30	20.56	20.71	150929
2025-04-22	20.80	21.37	20.80	21.26	97331
2025-04-23	21.60	21.87	21.46	21.60	166184
2025-04-24	21.63	22.10	21.40	22.06	126926
2025-04-25	22.16	22.18	21.99	22.15	91239
2025-04-28	22.09	22.23	22.00	22.11	114915
2025-04-29	21.97	22.36	21.97	22.29	178158
2025-04-30	22.19	22.38	21.87	22.27	280427
2025-05-01	22.30	22.49	22.07	22.32	162122
2025-05-02	22.42	22.72	22.42	22.50	160122
2025-05-05	22.45	22.75	22.45	22.66	276779
2025-05-06	22.56	22.76	22.46	22.50	196530
2025-05-07	22.58	22.81	22.50	22.56	184105
2025-05-08	22.61	22.96	22.61	22.77	105929
2025-05-09	22.89	22.92	22.79	22.82	71636
2025-05-12	23.15	23.40	23.05	23.33	120936
2025-05-13	23.28	23.64	23.28	23.57	182114
2025-05-14	23.54	23.65	23.23	23.23	150440
2025-05-15	23.16	23.45	23.09	23.23	78907
2025-05-16	23.26	23.55	23.26	23.54	88481
2025-05-19	23.41	23.53	23.01	23.48	111491
2025-05-20	23.48	23.59	23.40	23.50	141817
2025-05-21	23.42	23.47	23.01	23.09	100884
2025-05-22	22.96	23.02	22.84	22.84	214775
2025-05-23	22.73	22.89	22.68	22.80	105882
2025-05-27	23.11	23.22	22.90	23.15	159407
2025-05-28	23.12	23.29	22.89	22.89	128416
2025-05-29	22.92	23.22	22.92	23.22	91108
2025-05-30	23.29	23.57	23.04	23.24	148692
2025-06-02	23.15	23.30	22.99	23.27	155469
2025-06-03	23.21	23.47	23.17	23.36	108330
2025-06-04	23.47	23.55	23.44	23.50	118961
2025-06-05	23.53	23.54	23.33	23.34	116087
2025-06-06	23.42	23.61	23.42	23.49	81228
2025-06-09	23.53	23.67	23.52	23.60	137333
2025-06-10	23.71	23.74	23.61	23.65	110280
2025-06-11	23.65	23.75	23.61	23.64	84340
2025-06-12	23.61	23.72	23.60	23.68	124296
2025-06-13	23.55	23.64	23.36	23.27	93206
2025-06-16	23.39	23.58	23.27	23.43	109946
2025-06-17	23.27	23.46	23.22	23.28	91994
2025-06-18	23.29	23.45	23.29	23.34	62310
2025-06-20	23.41	23.43	23.23	23.25	133721
2025-06-23	23.34	23.54	23.23	23.50	186032
2025-06-24	23.63	23.80	23.60	23.71	147294
2025-06-25	23.76	23.80	23.57	23.60	120545
2025-06-26	23.56	23.87	23.56	23.76	114978
2025-06-27	23.85	24.06	23.80	23.99	123216
2025-06-30	24.09	24.13	23.92	24.10	181288
2025-07-01	23.95	24.25	23.89	24.21	124892
2025-07-02	24.24	24.40	24.14	24.34	117777
2025-07-03	24.35	24.46	24.33	24.40	112684
2025-07-07	24.21	24.31	23.95	24.02	304270
2025-07-08	24.03	24.20	23.94	24.10	96571
2025-07-09	24.27	24.30	24.10	24.19	135056
2025-07-10	24.29	24.41	24.27	24.38	97696
2025-07-11	24.38	24.38	24.20	24.26	91341
2025-07-14	24.29	24.31	24.13	24.15	111802
2025-07-15	24.20	24.28	23.93	23.98	227355
2025-07-16	24.06	24.06	23.80	23.96	82818
2025-07-17	23.98	24.04	23.91	23.92	109919
2025-07-18	24.04	24.07	23.90	23.97	58965
2025-07-21	23.92	24.18	23.92	24.05	96771
2025-07-22	24.07	24.18	24.03	24.13	71364
2025-07-23	24.13	24.35	24.13	24.25	137523
2025-07-24	24.32	24.32	24.15	24.15	106233
2025-07-25	24.25	24.25	24.12	24.22	61871
2025-07-28	24.25	24.35	24.13	24.13	106003
2025-07-29	24.15	24.27	24.10	24.13	87491
2025-07-30	24.17	24.21	24.00	24.11	125872
2025-07-31	24.26	24.31	23.95	23.95	150766
2025-08-01	23.91	23.98	23.52	23.60	149801
2025-08-04	23.60	23.80	23.54	23.68	121506
2025-08-05	23.70	23.83	23.56	23.67	114909
2025-08-06	23.76	23.89	23.70	23.81	155100
2025-08-07	23.98	23.98	23.75	23.79	147332
2025-08-08	23.90	23.95	23.78	23.86	107003
2025-08-11	23.85	23.87	23.73	23.73	132986
2025-08-12	23.80	24.13	23.80	24.11	228779
2025-08-13	24.16	24.27	24.16	24.26	105585
2025-08-14	24.19	24.34	24.13	24.05	113291
2025-08-15	24.20	24.24	24.03	24.08	120827
2025-08-18	23.99	24.11	23.99	24.02	109207
2025-08-19	24.09	24.15	24.03	24.11	74203
2025-08-20	24.06	24.30	23.95	24.04	92823
2025-08-21	23.95	24.05	23.93	23.93	78202
2025-08-22	24.06	24.29	23.99	24.29	72104
2025-08-25	24.27	24.38	24.20	24.28	99288
2025-08-26	24.29	24.33	24.08	24.24	67589
2025-08-27	24.27	24.37	24.20	24.27	65389
2025-08-28	24.34	24.45	24.25	24.44	115833
2025-08-29	24.51	24.57	24.36	24.37	117625
2025-09-02	24.24	24.29	24.07	24.27	129213
2025-09-03	24.30	24.35	24.14	24.26	105864
2025-09-04	24.34	24.40	24.24	24.37	102796
2025-09-05	24.46	24.48	24.22	24.32	139270
2025-09-08	24.38	24.40	24.25	24.27	119999
2025-09-09	24.29	24.41	24.23	24.31	122573
2025-09-10	24.35	24.42	24.25	24.26	76078
2025-09-11	24.38	24.49	24.32	24.47	86794
2025-09-12	24.50	24.60	24.39	24.40	65540

Explore More About EVT

Coins representing dividend payouts and trends

EVT Dividend History

Discover EATON VANCE TAX'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

EVT Stock Split History

Discover EATON VANCE TAX'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

EVT Historical Prices

Explore EATON VANCE TAX's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics