FVD Historical Prices

Summary

Key Stock Metrics

39.86

(April 17, 2024)

52-Week Low

46.83

(November 29, 2024)

52-Week High

46.83

(November 29, 2024)

All-Time High

44.12

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-10-09	14.35	14.60	14.35	14.50	58400
2003-10-10	14.50	14.65	14.50	14.55	75400
2003-10-13	14.53	14.65	14.50	14.65	58400
2003-10-14	14.63	14.75	14.45	14.45	81200
2003-10-15	14.55	14.55	14.05	14.20	57700
2003-10-16	14.05	14.25	13.85	13.95	83400
2003-10-17	13.99	14.00	13.80	13.95	37700
2003-10-20	13.95	14.05	13.70	13.90	59500
2003-10-21	13.88	14.25	13.60	14.00	74600
2003-10-22	14.00	14.05	13.75	13.95	97600
2003-10-23	13.95	13.99	13.75	13.85	81500
2003-10-24	13.80	13.80	13.63	13.65	66500
2003-10-27	13.75	13.75	13.51	13.58	85500
2003-10-28	13.45	13.70	13.45	13.61	160500
2003-10-29	13.63	13.96	13.54	13.81	111500
2003-10-30	13.96	14.08	13.85	14.00	102600
2003-10-31	14.00	14.09	13.81	14.09	61100
2003-11-03	14.20	14.20	13.91	14.10	52700
2003-11-04	14.00	14.23	13.82	14.10	78600
2003-11-05	14.00	14.45	13.90	14.30	81200
2003-11-06	14.38	14.38	14.02	14.24	44700
2003-11-07	14.22	14.25	14.06	14.25	74400
2003-11-10	14.30	14.30	14.02	14.12	63800
2003-11-11	14.15	14.20	14.02	14.09	61200
2003-11-12	14.15	14.19	14.06	14.10	72000
2003-11-13	14.07	14.20	14.00	14.06	83300
2003-11-14	14.00	14.24	13.96	14.10	47800
2003-11-17	14.13	14.15	13.81	13.95	103000
2003-11-18	13.95	14.00	13.85	13.95	80600
2003-11-19	13.90	14.00	13.85	13.85	88200
2003-11-20	13.77	13.90	13.69	13.75	127700
2003-11-21	13.80	13.98	13.66	13.68	156200
2003-11-24	13.74	13.95	13.65	13.68	169100
2003-11-25	13.68	13.91	13.68	13.89	161200
2003-11-26	13.92	14.27	13.77	14.20	132500
2003-11-28	14.10	14.35	14.08	14.32	40300
2003-12-01	14.09	14.10	13.90	14.02	105100
2003-12-02	14.03	14.18	13.95	13.97	96100
2003-12-03	13.95	14.15	13.86	14.04	80200
2003-12-04	14.04	14.14	13.91	14.08	85600
2003-12-05	14.00	14.03	13.76	13.87	107300
2003-12-08	13.92	13.94	13.72	13.88	195000
2003-12-09	13.88	13.90	13.77	13.82	102100
2003-12-10	13.80	13.93	13.66	13.69	109000
2003-12-11	13.66	13.95	13.66	13.85	168500
2003-12-12	13.85	13.97	13.80	13.90	112000
2003-12-15	14.00	14.00	13.64	13.68	266400
2003-12-16	13.68	13.89	13.61	13.89	278900
2003-12-17	13.79	13.91	13.73	13.84	212800
2003-12-18	13.94	14.00	13.87	13.92	220000
2003-12-19	13.94	13.99	13.80	13.95	155200
2003-12-22	13.95	14.04	13.83	13.99	200000
2003-12-23	13.94	14.20	13.92	14.13	279000
2003-12-24	14.12	14.12	13.97	14.09	81800
2003-12-26	14.09	14.19	14.02	14.17	101300
2003-12-29	14.29	14.49	14.21	14.42	263700
2003-12-30	14.49	14.49	14.30	14.38	189300
2003-12-31	14.45	14.50	14.31	14.42	177100
2004-01-02	14.45	14.67	14.40	14.50	92600
2004-01-05	14.60	14.75	14.53	14.73	198700
2004-01-06	14.70	14.83	14.55	14.75	168600
2004-01-07	14.75	14.75	14.60	14.63	157900
2004-01-08	14.68	14.72	14.55	14.64	149100
2004-01-09	14.55	14.74	14.55	14.62	117600
2004-01-12	14.65	14.77	14.51	14.55	145500
2004-01-13	14.55	14.58	14.36	14.44	129500
2004-01-14	14.45	14.47	14.37	14.47	152800
2004-01-15	14.42	14.54	14.40	14.53	142800
2004-01-16	14.52	14.70	14.48	14.56	130800
2004-01-20	14.70	14.75	14.52	14.60	149100
2004-01-21	14.63	14.70	14.55	14.67	173600
2004-01-22	14.74	14.74	14.60	14.65	185800
2004-01-23	14.66	14.75	14.61	14.62	191800
2004-01-26	14.61	14.72	14.59	14.70	200500
2004-01-27	14.65	14.69	14.50	14.56	239900
2004-01-28	14.53	14.65	14.46	14.53	189800
2004-01-29	14.52	14.58	14.42	14.56	167400
2004-01-30	14.45	14.58	14.45	14.56	114000
2004-02-02	14.61	14.67	14.52	14.58	155300
2004-02-03	14.60	14.67	14.54	14.59	172500
2004-02-04	14.59	14.63	14.44	14.50	202300
2004-02-05	14.58	14.60	14.50	14.51	110700
2004-02-06	14.55	14.65	14.51	14.65	126500
2004-02-09	14.75	14.80	14.63	14.68	103600
2004-02-10	14.70	14.74	14.62	14.73	121000
2004-02-11	14.73	14.82	14.68	14.80	175800
2004-02-12	14.84	14.84	14.75	14.82	159600
2004-02-13	14.83	14.85	14.73	14.74	161900
2004-02-17	14.84	14.87	14.76	14.84	306600
2004-02-18	14.85	14.86	14.76	14.77	179400
2004-02-19	14.79	14.85	14.70	14.70	264600
2004-02-20	14.71	14.74	14.61	14.68	169700
2004-02-23	14.64	14.68	14.43	14.50	289000
2004-02-24	14.45	14.49	14.27	14.32	190500
2004-02-25	14.32	14.49	14.32	14.49	86600
2004-02-26	14.49	14.57	14.42	14.52	127700
2004-02-27	14.50	14.67	14.47	14.62	138900
2004-03-01	14.57	14.68	14.52	14.59	118800
2004-03-02	14.64	14.65	14.47	14.54	177800
2004-03-03	14.54	14.58	14.44	14.53	125400
2004-03-04	14.59	14.62	14.51	14.59	117300
2004-03-05	14.52	14.64	14.50	14.60	103900
2004-03-08	14.65	14.73	14.59	14.62	180600
2004-03-09	14.62	14.63	14.51	14.56	134700
2004-03-10	14.60	14.60	14.44	14.48	149400
2004-03-11	14.45	14.52	14.25	14.31	144100
2004-03-12	14.34	14.46	14.30	14.39	112400
2004-03-15	14.43	14.46	14.21	14.27	123300
2004-03-16	14.28	14.44	14.24	14.33	260900
2004-03-17	14.38	14.44	14.31	14.40	114900
2004-03-18	14.38	14.40	14.18	14.34	122500
2004-03-19	14.33	14.39	14.28	14.30	110800
2004-03-22	14.25	14.28	14.08	14.17	140900
2004-03-23	14.17	14.24	14.07	14.16	163700
2004-03-24	14.09	14.15	14.02	14.13	176300
2004-03-25	14.10	14.27	14.07	14.27	196700
2004-03-26	14.25	14.30	14.22	14.27	143600
2004-03-29	14.30	14.42	14.23	14.31	80100
2004-03-30	14.33	14.43	14.27	14.41	167500
2004-03-31	14.37	14.48	14.35	14.42	152900
2004-04-01	14.40	14.57	14.39	14.56	119900
2004-04-02	14.65	14.74	14.58	14.60	144800
2004-04-05	14.65	14.67	14.36	14.50	93600
2004-04-06	14.52	14.58	14.33	14.42	107100
2004-04-07	14.37	14.48	14.32	14.36	69700
2004-04-08	14.32	14.48	14.32	14.39	107400
2004-04-12	14.41	14.55	14.41	14.53	77400
2004-04-13	14.53	14.53	14.20	14.34	97500
2004-04-14	14.34	14.34	14.02	14.10	84400
2004-04-15	14.06	14.16	13.97	14.05	120400
2004-04-16	14.04	14.23	14.01	14.13	84300
2004-04-19	14.14	14.18	14.02	14.05	60100
2004-04-20	14.05	14.10	13.85	13.90	83300
2004-04-21	13.95	13.95	13.77	13.89	116500
2004-04-22	13.83	14.14	13.82	13.98	131500
2004-04-23	13.97	14.02	13.80	13.84	116500
2004-04-26	13.86	13.94	13.71	13.82	137200
2004-04-27	13.85	13.92	13.75	13.87	175400
2004-04-28	13.84	13.84	13.67	13.80	67200
2004-04-29	13.78	13.85	13.52	13.64	86900
2004-04-30	13.68	13.73	13.55	13.63	91000
2004-05-03	13.66	13.78	13.64	13.77	42400
2004-05-04	13.73	13.84	13.72	13.77	72600
2004-05-05	13.83	13.85	13.77	13.82	73600
2004-05-06	13.80	13.80	13.61	13.74	72700
2004-05-07	13.71	13.75	13.32	13.43	88400
2004-05-10	13.26	13.35	13.01	13.10	118600
2004-05-11	13.15	13.28	13.02	13.08	101600
2004-05-12	12.90	13.10	12.30	13.04	256300
2004-05-13	13.03	13.20	12.80	13.09	125000
2004-05-14	13.07	13.17	12.98	13.14	97700
2004-05-17	13.07	13.23	12.93	13.09	105100
2004-05-18	13.13	13.13	13.00	13.08	132300
2004-05-19	13.20	13.42	13.11	13.16	156500
2004-05-20	13.08	13.35	13.07	13.30	143700
2004-05-21	13.42	13.71	13.25	13.59	233600
2004-05-24	13.75	13.75	13.35	13.42	138500
2004-05-25	13.37	13.63	13.28	13.60	175300
2004-05-26	13.61	13.69	13.56	13.59	140100
2004-05-27	13.74	13.75	13.57	13.65	141400
2004-05-28	13.69	13.78	13.63	13.76	70400
2004-06-01	13.77	13.78	13.56	13.75	73000
2004-06-02	13.75	13.89	13.70	13.83	91800
2004-06-03	13.81	13.95	13.77	13.92	107900
2004-06-04	13.96	13.99	13.82	13.99	92800
2004-06-07	14.00	14.06	13.90	14.06	137300
2004-06-08	14.06	14.09	13.97	13.99	115000
2004-06-09	13.96	14.02	13.81	13.83	67500
2004-06-10	13.88	13.94	13.85	13.89	71900
2004-06-14	13.89	13.93	13.80	13.85	76100
2004-06-15	14.00	14.05	13.86	13.94	139500
2004-06-16	13.90	14.10	13.90	13.95	186700
2004-06-17	13.95	13.98	13.82	13.93	120800
2004-06-18	13.88	14.00	13.84	13.88	90800
2004-06-21	13.88	13.94	13.85	13.85	112600
2004-06-22	13.85	13.95	13.80	13.84	167600
2004-06-23	13.85	13.95	13.81	13.95	125700
2004-06-24	13.96	14.03	13.91	13.92	139800
2004-06-25	13.88	13.95	13.87	13.92	112400
2004-06-28	13.96	14.08	13.88	14.00	125400
2004-06-29	14.00	14.04	13.93	14.04	96700
2004-06-30	13.99	14.09	13.89	14.05	82000
2004-07-01	14.00	14.05	13.87	13.95	72100
2004-07-02	13.96	14.05	13.92	14.05	35000
2004-07-06	13.98	14.04	13.91	14.02	58400
2004-07-07	14.00	14.05	13.98	14.03	77100
2004-07-08	14.01	14.03	13.96	13.99	67400
2004-07-09	13.99	14.03	13.95	13.99	62700
2004-07-12	13.99	13.99	13.90	13.99	68400
2004-07-13	13.99	14.05	13.96	14.03	99100
2004-07-14	13.99	14.10	13.93	14.02	179900
2004-07-15	14.01	14.07	13.97	14.03	110800
2004-07-16	14.05	14.14	14.04	14.07	55100
2004-07-19	14.05	14.07	14.00	14.05	85500
2004-07-20	14.04	14.15	14.02	14.11	111900
2004-07-21	14.17	14.17	14.04	14.06	186300
2004-07-22	14.05	14.10	13.87	14.00	71400
2004-07-23	14.00	14.05	13.85	13.85	78100
2004-07-26	13.85	13.90	13.80	13.84	88100
2004-07-27	13.84	13.86	13.73	13.86	269400
2004-07-28	13.75	13.85	13.72	13.85	90100
2004-07-29	13.87	14.04	13.86	14.00	86400
2004-07-30	14.00	14.03	13.93	13.98	43800
2004-08-02	13.92	14.16	13.87	14.03	53400
2004-08-03	14.05	14.10	13.94	14.07	59300
2004-08-04	14.02	14.10	13.92	14.01	86300
2004-08-05	13.95	14.04	13.93	13.93	78200
2004-08-06	13.87	13.89	13.72	13.75	96400
2004-08-09	13.77	13.80	13.71	13.74	62000
2004-08-10	13.75	13.90	13.75	13.84	88700
2004-08-11	13.80	13.88	13.76	13.88	55100
2004-08-12	13.93	13.93	13.81	13.83	39600
2004-08-13	13.83	13.97	13.79	13.90	52200
2004-08-16	13.98	14.05	13.80	13.97	126100
2004-08-17	13.93	14.04	13.93	14.02	104900
2004-08-18	13.97	14.18	13.97	14.15	121600
2004-08-19	14.10	14.13	14.03	14.03	93400
2004-08-20	14.04	14.12	14.04	14.11	106200
2004-08-23	14.10	14.13	14.01	14.02	107100
2004-08-24	14.03	14.09	14.01	14.05	142800
2004-08-25	14.10	14.27	14.08	14.27	151300
2004-08-26	14.25	14.32	14.20	14.30	144900
2004-08-27	14.35	14.37	14.25	14.30	75300
2004-08-30	14.27	14.33	14.25	14.30	77200
2004-08-31	14.30	14.38	14.26	14.32	98000
2004-09-01	14.32	14.47	14.27	14.36	82100
2004-09-02	14.40	14.55	14.36	14.55	186400
2004-09-03	14.55	14.59	14.48	14.56	133600
2004-09-07	14.56	14.64	14.50	14.56	142900
2004-09-08	14.60	14.70	14.50	14.55	139500
2004-09-09	14.55	14.55	14.47	14.54	95900
2004-09-10	14.55	14.67	14.46	14.65	98100
2004-09-13	14.65	14.65	14.45	14.50	140700
2004-09-14	14.50	14.53	14.41	14.45	117300
2004-09-15	14.46	14.46	14.29	14.33	107000
2004-09-16	14.39	14.55	14.33	14.55	158300
2004-09-17	14.59	14.74	14.50	14.65	188300
2004-09-20	14.63	14.63	14.47	14.47	119900
2004-09-21	14.49	14.53	14.33	14.41	165400
2004-09-22	14.38	14.40	14.28	14.33	82000
2004-09-23	14.25	14.33	14.24	14.27	106400
2004-09-24	14.25	14.30	14.15	14.28	100000
2004-09-27	14.28	14.30	14.15	14.21	127900
2004-09-28	14.25	14.38	14.23	14.38	74600
2004-09-29	14.35	14.41	14.31	14.39	86800
2004-09-30	14.49	14.49	14.35	14.38	88400
2004-10-01	14.50	14.59	14.45	14.56	123200
2004-10-04	14.56	14.68	14.56	14.56	153600
2004-10-05	14.56	14.62	14.52	14.58	79700
2004-10-06	14.59	14.65	14.53	14.63	102900
2004-10-07	14.62	14.65	14.51	14.52	89700
2004-10-08	14.52	14.57	14.47	14.53	80100
2004-10-11	14.55	14.63	14.52	14.62	93200
2004-10-12	14.60	14.60	14.46	14.54	239300
2004-10-13	14.57	14.59	14.45	14.48	161200
2004-10-14	14.45	14.48	14.40	14.43	115500
2004-10-15	14.41	14.55	14.40	14.55	141800
2004-10-18	14.50	14.60	14.45	14.55	160500
2004-10-19	14.55	14.55	14.41	14.44	77700
2004-10-20	14.41	14.44	14.34	14.44	85000
2004-10-21	14.45	14.47	14.33	14.44	94800
2004-10-22	14.42	14.48	14.29	14.36	116900
2004-10-25	14.37	14.38	14.27	14.35	109700
2004-10-26	14.37	14.48	14.30	14.48	229300
2004-10-27	14.48	14.69	14.44	14.65	147400
2004-10-28	14.64	14.70	14.60	14.68	79400
2004-10-29	14.63	14.74	14.63	14.74	85100
2004-11-01	14.74	14.75	14.69	14.75	107700
2004-11-02	14.75	14.89	14.73	14.75	143800
2004-11-03	14.81	15.05	14.81	14.95	140600
2004-11-04	14.95	15.05	14.88	15.04	197300
2004-11-05	15.05	15.50	14.96	14.99	216100
2004-11-08	15.01	15.10	14.97	15.10	147400
2004-11-09	15.10	15.10	14.95	15.04	145900
2004-11-10	15.09	15.09	14.92	14.98	173400
2004-11-11	15.03	15.11	15.00	15.09	206200
2004-11-12	15.13	15.34	15.10	15.30	265600
2004-11-15	15.36	15.37	15.25	15.27	175200
2004-11-16	15.26	15.26	15.15	15.20	153900
2004-11-17	15.23	15.30	15.14	15.19	202400
2004-11-18	15.07	15.21	15.07	15.18	165700
2004-11-19	15.20	15.20	15.00	15.05	199400
2004-11-22	14.98	15.08	14.97	15.08	207700
2004-11-23	15.10	15.14	15.00	15.09	173000
2004-11-24	15.10	15.23	15.10	15.18	124300
2004-11-26	15.22	15.27	15.20	15.22	73500
2004-11-29	15.29	15.30	15.16	15.29	138500
2004-11-30	15.39	15.39	15.23	15.28	109900
2004-12-01	15.29	15.48	15.29	15.48	138000
2004-12-02	15.46	15.49	15.37	15.46	92500
2004-12-03	15.49	15.70	15.36	15.41	121200
2004-12-06	15.43	15.43	15.30	15.40	147100
2004-12-07	15.47	15.57	15.41	15.44	448700
2004-12-08	15.40	15.49	15.39	15.45	132400
2004-12-09	15.41	15.45	15.28	15.42	163600
2004-12-10	15.42	15.43	15.35	15.40	132200
2004-12-13	15.40	15.47	15.33	15.39	264800
2004-12-14	15.39	15.42	15.36	15.41	186100
2004-12-15	15.41	15.45	15.39	15.45	264400
2004-12-16	15.45	15.54	15.41	15.45	289200
2004-12-17	15.41	15.51	15.41	15.46	183600
2004-12-20	14.65	14.75	14.50	14.58	256700
2004-12-21	14.69	14.70	14.58	14.68	132000
2004-12-22	14.68	14.73	14.63	14.68	169400
2004-12-23	14.70	14.81	14.67	14.74	137300
2004-12-27	14.78	14.79	14.68	14.70	104400
2004-12-28	14.68	14.85	14.68	14.85	154700
2004-12-29	14.85	15.09	14.81	14.95	111600
2004-12-30	15.16	15.17	15.00	15.04	73200
2004-12-31	15.13	15.50	15.05	15.44	777300
2005-01-03	15.41	15.43	15.07	15.11	88500
2005-01-04	15.00	15.10	14.70	14.87	118300
2005-01-05	14.90	14.91	14.50	14.61	91800
2005-01-06	14.66	14.66	14.52	14.60	59200
2005-01-07	14.61	14.66	14.54	14.57	78000
2005-01-10	14.55	14.57	14.50	14.55	97400
2005-01-11	14.55	14.57	14.45	14.48	86300
2005-01-12	14.51	14.51	14.40	14.45	99400
2005-01-13	14.49	14.49	14.38	14.41	90700
2005-01-14	14.40	14.50	14.38	14.49	84800
2005-01-18	14.48	14.57	14.45	14.56	98500
2005-01-19	14.57	14.58	14.44	14.44	112200
2005-01-20	14.37	14.45	14.33	14.39	96000
2005-01-21	14.39	14.44	14.35	14.39	91100
2005-01-24	14.41	14.41	14.30	14.38	102300
2005-01-25	14.38	14.44	14.36	14.43	192500
2005-01-26	14.41	14.43	14.37	14.42	123500
2005-01-27	14.39	14.44	14.30	14.38	48800
2005-01-28	14.39	14.39	14.27	14.32	76500
2005-01-31	14.37	14.42	14.32	14.36	145200
2005-02-01	14.37	14.53	14.36	14.51	136200
2005-02-02	14.52	14.62	14.46	14.61	99200
2005-02-03	14.56	14.59	14.53	14.59	93000
2005-02-04	14.63	14.72	14.57	14.72	137000
2005-02-07	14.75	14.78	14.72	14.74	91500
2005-02-08	14.72	14.77	14.71	14.75	94200
2005-02-09	14.71	14.75	14.62	14.68	118300
2005-02-10	14.68	14.73	14.64	14.73	84000
2005-02-11	14.70	14.83	14.65	14.80	210100
2005-02-14	14.83	14.83	14.74	14.79	99900
2005-02-15	14.75	14.86	14.75	14.77	143100
2005-02-16	14.75	14.84	14.71	14.80	133600
2005-02-17	14.85	14.85	14.71	14.76	239100
2005-02-18	14.71	14.78	14.66	14.72	161200
2005-02-22	14.71	14.71	14.51	14.53	192100
2005-02-23	14.57	14.58	14.48	14.54	145800
2005-02-24	14.52	14.60	14.50	14.58	88800
2005-02-25	14.61	14.72	14.58	14.72	203600
2005-02-28	14.74	14.75	14.59	14.67	153500
2005-03-01	14.67	14.78	14.67	14.78	130400
2005-03-02	14.73	14.82	14.71	14.78	114300
2005-03-03	14.80	14.85	14.75	14.84	108900
2005-03-04	14.80	14.88	14.76	14.82	131700
2005-03-07	14.85	14.91	14.83	14.89	114400
2005-03-08	14.91	14.93	14.86	14.91	301800
2005-03-09	14.87	14.89	14.80	14.81	212600
2005-03-10	14.72	14.80	14.70	14.78	92100
2005-03-11	14.70	14.79	14.65	14.70	157800
2005-03-14	14.72	14.73	14.66	14.72	102500
2005-03-15	14.75	14.79	14.68	14.73	278200
2005-03-16	14.71	14.72	14.51	14.56	233000
2005-03-17	14.56	14.62	14.55	14.60	144200
2005-03-18	14.62	14.63	14.56	14.63	211000
2005-03-21	14.62	14.65	14.50	14.51	83300
2005-03-22	14.48	14.54	14.34	14.34	129400
2005-03-23	14.31	14.32	14.20	14.25	109700
2005-03-24	14.27	14.32	14.21	14.22	127300
2005-03-28	14.21	14.29	14.21	14.23	149000
2005-03-29	14.23	14.28	14.15	14.15	64400
2005-03-30	14.20	14.28	14.17	14.27	79000
2005-03-31	14.28	14.33	14.27	14.33	119100
2005-04-01	14.37	14.46	14.25	14.28	87300
2005-04-04	14.29	14.35	14.24	14.31	64100
2005-04-05	14.27	14.39	14.27	14.34	117300
2005-04-06	14.38	14.45	14.35	14.35	78600
2005-04-07	14.37	14.47	14.37	14.46	73000
2005-04-08	14.44	14.50	14.38	14.39	41700
2005-04-11	14.37	14.40	14.33	14.33	48800
2005-04-12	14.34	14.48	14.28	14.45	122900
2005-04-13	14.44	14.47	14.33	14.35	84000
2005-04-14	14.36	14.37	14.28	14.29	75300
2005-04-15	14.28	14.28	14.10	14.12	131600
2005-04-18	14.12	14.18	14.04	14.16	75400
2005-04-19	14.21	14.23	14.16	14.23	138000
2005-04-20	14.19	14.20	14.04	14.04	80200
2005-04-21	14.11	14.22	14.09	14.17	115700
2005-04-22	14.17	14.20	14.04	14.10	82400
2005-04-25	14.14	14.27	14.14	14.20	108400
2005-04-26	14.23	14.32	14.18	14.23	178500
2005-04-27	14.18	14.28	14.15	14.28	113400
2005-04-28	14.25	14.27	14.16	14.18	101600
2005-04-29	14.21	14.30	14.15	14.30	89300
2005-05-02	14.34	14.37	14.30	14.35	76900
2005-05-03	14.38	14.42	14.28	14.33	341900
2005-05-04	14.35	14.52	14.35	14.52	114400
2005-05-05	14.52	14.56	14.45	14.50	250600
2005-05-06	14.50	14.55	14.48	14.48	93500
2005-05-09	14.52	14.57	14.48	14.57	92700
2005-05-10	14.52	14.52	14.35	14.37	514300
2005-05-11	14.41	14.44	14.34	14.41	244500
2005-05-12	14.41	14.44	14.33	14.36	94600
2005-05-13	14.35	14.37	14.21	14.24	126900
2005-05-16	14.25	14.37	14.24	14.34	45800
2005-05-17	14.30	14.44	14.27	14.42	61300
2005-05-18	14.43	14.59	14.43	14.56	155100
2005-05-19	14.58	14.64	14.53	14.59	114300
2005-05-20	14.57	14.60	14.54	14.56	115600
2005-05-23	14.58	14.65	14.56	14.59	117300
2005-05-24	14.59	14.63	14.56	14.63	119000
2005-05-25	14.55	14.59	14.51	14.57	115500
2005-05-26	14.60	14.63	14.55	14.60	73700
2005-05-27	14.57	14.65	14.56	14.65	85500
2005-05-31	14.60	14.65	14.59	14.64	65600
2005-06-01	14.58	14.67	14.52	14.61	136600
2005-06-02	14.61	14.64	14.58	14.64	67400
2005-06-03	14.64	14.64	14.54	14.62	93300
2005-06-06	14.61	14.62	14.53	14.58	74400
2005-06-07	14.61	14.68	14.60	14.63	96700
2005-06-08	14.65	14.68	14.57	14.60	97900
2005-06-09	14.58	14.64	14.56	14.63	79500
2005-06-10	14.64	14.66	14.59	14.63	154600
2005-06-13	14.64	14.68	14.58	14.62	112400
2005-06-14	14.63	14.69	14.61	14.63	87300
2005-06-15	14.65	14.68	14.61	14.65	145800
2005-06-16	14.67	14.82	14.65	14.73	155500
2005-06-17	14.73	14.84	14.73	14.80	83100
2005-06-20	14.82	14.85	14.78	14.83	76300
2005-06-21	14.80	14.85	14.77	14.78	106600
2005-06-22	14.80	14.85	14.76	14.82	98000
2005-06-23	14.80	14.84	14.70	14.70	128000
2005-06-24	14.70	14.70	14.60	14.67	101700
2005-06-27	14.60	14.65	14.57	14.60	102500
2005-06-28	14.60	14.72	14.60	14.68	135200
2005-06-29	14.71	14.75	14.69	14.69	202500
2005-06-30	14.72	14.75	14.66	14.69	144300
2005-07-01	14.72	14.76	14.71	14.72	55100
2005-07-05	14.73	14.85	14.72	14.85	80900
2005-07-06	14.85	14.86	14.75	14.79	68100
2005-07-07	14.75	14.84	14.66	14.84	91700
2005-07-08	14.88	14.99	14.83	14.97	80400
2005-07-11	14.96	15.06	14.95	15.04	110700
2005-07-12	15.02	15.08	14.99	15.06	262600
2005-07-13	15.04	15.08	15.03	15.05	58800
2005-07-14	15.07	15.14	15.03	15.04	147200
2005-07-15	15.02	15.03	14.99	15.03	87700
2005-07-18	14.97	15.01	14.95	14.95	187500
2005-07-19	14.99	15.02	14.99	15.01	101800
2005-07-20	15.00	15.11	14.98	15.08	86100
2005-07-21	15.08	15.11	15.01	15.05	149300
2005-07-22	15.05	15.09	15.01	15.07	84400
2005-07-25	15.07	15.11	15.00	15.01	107800
2005-07-26	15.03	15.08	15.03	15.08	96600
2005-07-27	15.08	15.12	15.05	15.12	108000
2005-07-28	15.11	15.20	15.10	15.16	94700
2005-07-29	15.20	15.23	15.14	15.14	100300
2005-08-01	15.17	15.20	15.11	15.15	66800
2005-08-02	15.13	15.26	15.13	15.25	96600
2005-08-03	15.20	15.27	15.18	15.24	60500
2005-08-04	15.24	15.24	15.11	15.17	82000
2005-08-05	15.07	15.10	14.99	15.02	90100
2005-08-08	15.01	15.02	14.93	14.93	99400
2005-08-09	14.97	15.02	14.96	14.99	48200
2005-08-10	15.00	15.09	14.98	14.98	86300
2005-08-11	14.98	15.02	14.95	15.01	91800
2005-08-12	14.96	15.01	14.92	15.00	115000
2005-08-15	14.97	15.08	14.95	15.05	68400
2005-08-16	15.03	15.07	14.96	14.99	67000
2005-08-17	14.99	15.00	14.90	14.92	73100
2005-08-18	14.88	14.90	14.84	14.86	67300
2005-08-19	14.96	14.96	14.87	14.89	92500
2005-08-22	14.89	14.98	14.85	14.91	103400
2005-08-23	14.95	14.97	14.88	14.90	117000
2005-08-24	14.87	14.98	14.84	14.84	109100
2005-08-25	14.86	14.90	14.83	14.87	91500
2005-08-26	14.87	14.89	14.78	14.79	77100
2005-08-29	14.78	14.85	14.75	14.85	85400
2005-08-30	14.80	14.82	14.73	14.78	59700
2005-08-31	14.80	14.94	14.79	14.93	78800
2005-09-01	14.86	14.91	14.82	14.89	80600
2005-09-02	14.90	14.96	14.87	14.95	160500
2005-09-06	14.95	15.08	14.95	15.08	91100
2005-09-07	15.10	15.11	15.05	15.06	105000
2005-09-08	15.03	15.08	15.01	15.01	51600
2005-09-09	15.03	15.14	15.02	15.14	50900
2005-09-12	15.14	15.15	15.07	15.08	83700
2005-09-13	15.05	15.06	14.98	15.01	78200
2005-09-14	15.00	15.04	14.99	15.01	91700
2005-09-15	15.01	15.04	14.92	14.98	114900
2005-09-16	14.98	15.09	14.98	15.05	178600
2005-09-19	15.05	15.07	14.99	15.00	38400
2005-09-20	15.00	15.09	14.86	14.92	76600
2005-09-21	14.92	14.92	14.77	14.82	89600
2005-09-22	14.78	14.81	14.70	14.74	96200
2005-09-23	14.72	14.79	14.68	14.72	73900
2005-09-26	14.77	14.84	14.71	14.73	114700
2005-09-27	14.75	14.80	14.70	14.76	90900
2005-09-28	14.76	14.82	14.71	14.74	95700
2005-09-29	14.75	14.89	14.71	14.89	128400
2005-09-30	14.88	14.91	14.84	14.89	66800
2005-10-03	14.91	14.92	14.83	14.91	73200
2005-10-04	14.92	14.95	14.85	14.85	53300
2005-10-05	14.84	14.84	14.67	14.67	67300
2005-10-06	14.67	14.69	14.48	14.54	76400
2005-10-07	14.55	14.62	14.53	14.56	40700
2005-10-10	14.57	14.57	14.43	14.44	41500
2005-10-11	14.44	14.57	14.44	14.48	70800
2005-10-12	14.41	14.48	14.25	14.28	67000
2005-10-13	14.27	14.33	14.15	14.20	92900
2005-10-14	14.29	14.34	14.23	14.32	67900
2005-10-17	14.34	14.48	14.34	14.39	71200
2005-10-18	14.35	14.42	14.31	14.33	61800
2005-10-19	14.36	14.48	14.22	14.48	44000
2005-10-20	14.44	14.49	14.29	14.31	40000
2005-10-21	14.31	14.42	14.23	14.38	51900
2005-10-24	14.40	14.58	14.40	14.57	58300
2005-10-25	14.53	14.58	14.45	14.52	59700
2005-10-26	14.57	14.60	14.45	14.51	72900
2005-10-27	14.57	14.57	14.40	14.46	103100
2005-10-28	14.46	14.66	14.46	14.66	92800
2005-10-31	14.67	14.80	14.67	14.75	70800
2005-11-01	14.80	14.80	14.63	14.68	36300
2005-11-02	14.67	14.85	14.67	14.80	55400
2005-11-03	14.82	14.91	14.82	14.91	58500
2005-11-04	14.88	14.90	14.78	14.88	48700
2005-11-07	14.95	14.95	14.86	14.92	64700
2005-11-08	14.85	14.97	14.83	14.91	35800
2005-11-09	14.91	14.99	14.88	14.93	80800
2005-11-10	14.93	15.06	14.87	15.01	126700
2005-11-11	15.01	15.08	14.99	15.06	67000
2005-11-14	15.04	15.11	14.91	15.08	32500
2005-11-15	15.08	15.14	15.01	15.01	60900
2005-11-16	15.00	15.07	14.98	14.99	43800
2005-11-17	14.99	15.11	14.99	15.11	56400
2005-11-18	15.11	15.20	15.08	15.20	53900
2005-11-21	15.17	15.24	15.15	15.24	55500
2005-11-22	15.21	15.30	15.14	15.30	84400
2005-11-23	15.21	15.38	15.20	15.34	45300
2005-11-25	15.30	15.39	15.28	15.39	31600
2005-11-28	15.34	15.34	15.27	15.30	33600
2005-11-29	15.30	15.38	15.28	15.30	86700
2005-11-30	15.31	15.34	15.22	15.22	107500
2005-12-01	15.25	15.41	15.25	15.39	97000
2005-12-02	15.41	15.43	15.36	15.42	128600
2005-12-05	15.41	15.41	15.35	15.40	362200
2005-12-06	15.39	15.49	15.37	15.37	93700
2005-12-07	15.36	15.39	15.26	15.31	118800
2005-12-08	15.26	15.40	15.25	15.31	84700
2005-12-09	15.28	15.38	15.28	15.36	48000
2005-12-12	15.54	15.60	15.42	15.53	156300
2005-12-13	15.51	15.60	15.49	15.59	99300
2005-12-14	15.55	15.65	15.53	15.63	142400
2005-12-15	15.65	15.67	15.60	15.60	192600
2005-12-16	15.62	15.66	15.60	15.66	114400
2005-12-19	13.95	14.00	13.84	13.94	154400
2005-12-20	13.90	13.99	13.83	13.91	120400
2005-12-21	13.87	13.98	13.85	13.88	90000
2005-12-22	13.90	14.06	13.88	13.96	97800
2005-12-23	13.94	13.97	13.92	13.97	68900
2005-12-27	13.94	14.04	13.94	14.01	74100
2005-12-28	13.98	14.09	13.96	14.01	82300
2005-12-29	13.96	14.05	13.90	13.93	112300
2005-12-30	14.09	14.09	13.85	13.90	231000
2006-01-03	13.97	14.09	13.92	14.00	109300
2006-01-04	14.02	14.15	14.01	14.11	84600
2006-01-05	14.08	14.29	14.08	14.28	82500
2006-01-06	14.29	14.40	14.28	14.39	106700
2006-01-09	14.32	14.59	14.32	14.40	113700
2006-01-10	14.30	14.40	14.25	14.39	138800
2006-01-11	14.36	14.45	14.34	14.44	112900
2006-01-12	14.39	14.47	14.30	14.34	140200
2006-01-13	14.33	14.45	14.32	14.38	129800
2006-01-17	14.36	14.49	14.21	14.42	134500
2006-01-18	14.32	14.54	14.30	14.54	108400
2006-01-19	14.53	14.60	14.43	14.54	180500
2006-01-20	14.54	14.59	14.38	14.39	122400
2006-01-23	14.41	14.58	14.38	14.47	103700
2006-01-24	14.43	14.49	14.26	14.33	79600
2006-01-25	14.22	14.32	14.22	14.30	72300
2006-01-26	14.33	14.37	14.26	14.32	75600
2006-01-27	14.33	14.44	14.33	14.42	82700
2006-01-30	14.38	14.46	14.31	14.31	82100
2006-01-31	14.30	14.40	14.25	14.39	105500
2006-02-01	14.34	14.39	14.29	14.38	83400
2006-02-02	14.33	14.37	14.22	14.26	56600
2006-02-03	14.21	14.30	14.15	14.17	115200
2006-02-06	14.35	14.35	14.18	14.21	103500
2006-02-07	14.21	14.26	14.12	14.18	42100
2006-02-08	14.15	14.24	14.11	14.24	125700
2006-02-09	14.25	14.28	14.17	14.20	64900
2006-02-10	14.16	14.31	14.10	14.31	79100
2006-02-13	14.31	14.31	14.14	14.17	56600
2006-02-14	14.17	14.34	14.15	14.30	85500
2006-02-15	14.28	14.37	14.27	14.35	55800
2006-02-16	14.37	14.43	14.35	14.43	59100
2006-02-17	14.42	14.50	14.36	14.44	54500
2006-02-21	14.45	14.53	14.44	14.50	91400
2006-02-22	14.48	14.60	14.48	14.54	113100
2006-02-23	14.55	14.63	14.50	14.56	91400
2006-02-24	14.55	14.66	14.52	14.55	70500
2006-02-27	14.57	14.63	14.53	14.58	100400
2006-02-28	14.54	14.60	14.45	14.54	73700
2006-03-01	14.44	14.54	14.39	14.54	54500
2006-03-02	14.52	14.62	14.50	14.53	47500
2006-03-03	14.56	14.60	14.50	14.52	99600
2006-03-06	14.58	14.58	14.35	14.38	51700
2006-03-07	14.32	14.37	14.30	14.36	78700
2006-03-08	14.38	14.43	14.23	14.35	50400
2006-03-09	14.36	14.42	14.32	14.32	25800
2006-03-10	14.34	14.49	14.34	14.43	33700
2006-03-13	14.43	14.50	14.43	14.46	38300
2006-03-14	14.47	14.64	14.47	14.64	84800
2006-03-15	14.64	14.70	14.57	14.66	107400
2006-03-16	14.64	14.78	14.64	14.77	77800
2006-03-17	14.75	14.80	14.72	14.72	40100
2006-03-20	14.76	14.85	14.69	14.75	70500
2006-03-21	14.73	14.80	14.62	14.66	58100
2006-03-22	14.66	14.80	14.60	14.73	51600
2006-03-23	14.70	14.74	14.59	14.64	121800
2006-03-24	14.66	14.80	14.64	14.78	75600
2006-03-27	14.68	14.75	14.63	14.66	50000
2006-03-28	14.66	14.72	14.57	14.57	79500
2006-03-29	14.57	14.72	14.57	14.65	71400
2006-03-30	14.68	14.73	14.61	14.63	62100
2006-03-31	14.63	14.65	14.54	14.57	38000
2006-04-03	14.61	14.69	14.55	14.65	48300
2006-04-04	14.65	14.68	14.55	14.67	33200
2006-04-05	14.66	14.73	14.64	14.67	48300
2006-04-06	14.64	14.66	14.57	14.60	51000
2006-04-07	14.62	14.66	14.49	14.53	47100
2006-04-10	14.50	14.56	14.44	14.46	66500
2006-04-11	14.47	14.53	14.33	14.38	54100
2006-04-12	14.35	14.42	14.21	14.40	49800
2006-04-13	14.30	14.40	14.25	14.30	45300
2006-04-17	14.25	14.31	14.20	14.26	95700
2006-04-18	14.25	14.59	14.25	14.56	70500
2006-04-19	14.51	14.59	14.47	14.51	53100
2006-04-20	14.52	14.62	14.46	14.53	62000
2006-04-21	14.51	14.57	14.45	14.46	44300
2006-04-24	14.36	14.43	14.31	14.38	61400
2006-04-25	14.39	14.46	14.32	14.32	69100
2006-04-26	14.33	14.48	14.33	14.38	64500
2006-04-27	14.39	14.52	14.30	14.41	47800
2006-04-28	14.41	14.52	14.37	14.49	39800
2006-05-01	14.53	14.59	14.49	14.50	67100
2006-05-02	14.49	14.66	14.49	14.50	67500
2006-05-03	14.57	14.57	14.34	14.38	68000
2006-05-04	14.40	14.50	14.40	14.46	78600
2006-05-05	14.50	14.62	14.50	14.61	89900
2006-05-08	14.66	14.66	14.60	14.64	47300
2006-05-09	14.63	14.68	14.61	14.62	53800
2006-05-10	14.59	14.66	14.53	14.59	66700
2006-05-11	14.45	14.58	14.40	14.41	69000
2006-05-12	14.42	14.42	14.25	14.26	73300
2006-05-15	14.23	14.31	14.21	14.25	46700
2006-05-16	14.31	14.37	14.27	14.33	40800
2006-05-17	14.34	14.34	14.14	14.14	78100
2006-05-18	14.19	14.24	14.16	14.16	34900
2006-05-19	14.18	14.23	14.13	14.23	73500
2006-05-22	14.11	14.16	14.05	14.12	60800
2006-05-23	14.14	14.28	14.14	14.15	502700
2006-05-24	14.11	14.15	14.01	14.08	128200
2006-05-25	14.15	14.22	14.12	14.22	93500
2006-05-26	14.25	14.32	14.23	14.30	37000
2006-05-30	14.22	14.28	14.12	14.20	76800
2006-05-31	14.21	14.30	14.19	14.26	73500
2006-06-01	14.32	14.52	14.20	14.37	51300
2006-06-02	14.52	14.52	14.35	14.41	22500
2006-06-05	14.44	14.44	14.29	14.29	31500
2006-06-06	14.28	14.31	14.18	14.24	41500
2006-06-07	14.25	14.32	14.15	14.18	57300
2006-06-08	14.14	14.24	14.11	14.19	57300
2006-06-09	14.24	14.33	14.21	14.29	52300
2006-06-12	14.27	14.39	14.18	14.18	24900
2006-06-13	14.19	14.20	14.10	14.19	122000
2006-06-14	14.11	14.23	14.11	14.16	32900
2006-06-15	14.25	14.36	14.08	14.30	32600
2006-06-16	14.26	14.40	14.19	14.30	31700
2006-06-19	14.33	14.42	14.33	14.36	29600
2006-06-20	14.35	14.39	14.06	14.23	69200
2006-06-21	14.07	14.45	14.07	14.43	63500
2006-06-22	14.38	14.40	14.30	14.31	51000
2006-06-23	14.30	14.38	14.22	14.30	30400
2006-06-26	14.17	14.40	14.17	14.40	35100
2006-06-27	14.57	14.72	14.52	14.54	316800
2006-06-28	14.60	14.70	14.50	14.56	225800
2006-06-29	14.62	14.97	14.62	14.95	283500
2006-06-30	15.01	15.32	14.87	15.07	129000
2006-07-03	14.88	15.11	14.85	15.04	86500
2006-07-05	15.06	15.10	14.96	14.97	91500
2006-07-06	15.13	15.13	14.90	14.98	125500
2006-07-07	14.95	15.00	14.86	14.94	113300
2006-07-10	14.90	15.09	14.87	14.94	108100
2006-07-11	14.91	15.11	14.88	15.11	346900
2006-07-12	15.06	15.22	15.01	15.03	88200
2006-07-13	15.01	15.15	14.91	14.95	68100
2006-07-14	14.94	14.94	14.62	14.65	85100
2006-07-17	14.77	14.83	14.71	14.83	103200
2006-07-18	14.85	14.94	14.79	14.90	95500
2006-07-19	14.92	15.10	14.92	15.10	118900
2006-07-20	15.21	15.21	15.06	15.13	108600
2006-07-21	15.14	15.15	15.06	15.11	75000
2006-07-24	15.13	15.27	15.10	15.25	112800
2006-07-25	15.30	15.40	15.23	15.40	105500
2006-07-26	15.39	15.55	15.32	15.55	81300
2006-07-27	15.60	15.63	15.36	15.41	102400
2006-07-28	15.45	16.36	15.42	16.33	504500
2006-07-31	16.26	16.28	16.11	16.18	446900
2006-08-01	15.87	16.05	15.87	16.05	218500
2006-08-02	16.05	16.20	16.05	16.13	288300
2006-08-03	16.08	16.19	16.01	16.15	164300
2006-08-04	16.24	16.29	16.11	16.16	181600
2006-08-07	16.09	16.21	16.09	16.14	116900
2006-08-08	16.10	16.19	16.10	16.11	128600
2006-08-09	16.15	16.24	16.05	16.06	95500
2006-08-10	16.05	16.15	15.97	16.11	342400
2006-08-11	16.08	16.09	16.01	16.09	270200
2006-08-14	16.10	16.31	16.10	16.15	356800
2006-08-15	16.24	16.45	16.24	16.40	257000
2006-08-16	16.37	16.50	16.37	16.44	332200
2006-08-17	16.42	16.48	16.36	16.44	215200
2006-08-18	16.42	16.50	16.37	16.48	168100
2006-08-21	16.35	16.49	16.35	16.46	142500
2006-08-22	16.36	16.50	16.36	16.46	178900
2006-08-23	16.43	16.48	16.37	16.38	145000
2006-08-24	16.43	16.45	16.29	16.40	128400
2006-08-25	16.35	16.46	16.35	16.44	179100
2006-08-28	16.40	16.55	16.36	16.55	131200
2006-08-29	16.52	16.59	16.46	16.56	83200
2006-08-30	16.52	16.61	16.52	16.59	96100
2006-08-31	16.53	16.66	16.53	16.65	146900
2006-09-01	16.66	16.86	16.26	16.55	1035500
2006-09-05	16.52	16.60	16.51	16.56	182700
2006-09-06	16.52	16.54	16.44	16.46	139300
2006-09-07	16.42	16.46	16.36	16.38	141600
2006-09-08	16.38	16.47	16.35	16.45	74600
2006-09-11	16.36	16.52	16.35	16.50	96100
2006-09-12	16.48	16.63	16.47	16.60	106700
2006-09-13	16.56	16.73	16.56	16.68	72900
2006-09-14	16.61	16.69	16.61	16.63	80700
2006-09-15	16.73	16.75	16.65	16.70	65900
2006-09-18	16.74	16.77	16.64	16.74	53500
2006-09-19	16.75	16.75	16.61	16.66	43400
2006-09-20	16.71	16.77	16.64	16.72	83800
2006-09-21	16.70	16.78	16.62	16.69	92400
2006-09-22	16.65	16.69	16.59	16.67	68800
2006-09-25	16.71	16.80	16.60	16.80	66800
2006-09-26	16.80	16.86	16.75	16.86	77000
2006-09-27	16.86	16.93	16.83	16.93	91000
2006-09-28	16.87	16.94	16.87	16.94	320700
2006-09-29	16.94	16.95	16.87	16.90	55500
2006-10-02	16.82	16.83	16.76	16.76	45500
2006-10-03	17.69	17.69	16.71	16.90	110500
2006-10-04	16.86	17.00	16.83	17.00	58500
2006-10-05	17.00	17.03	16.95	17.02	74300
2006-10-06	17.02	17.02	16.89	16.97	60900
2006-10-09	17.00	17.00	16.90	16.94	70600
2006-10-10	16.99	17.04	16.91	17.04	183300
2006-10-11	16.97	17.08	16.92	17.05	59200
2006-10-12	17.09	17.17	16.96	17.17	72900
2006-10-13	17.22	17.22	17.05	17.16	57600
2006-10-16	17.15	17.31	17.10	17.25	30500
2006-10-17	17.36	17.36	17.04	17.25	114100
2006-10-18	17.10	17.34	17.10	17.30	78200
2006-10-19	17.20	17.28	17.17	17.27	45200
2006-10-20	17.30	17.30	17.17	17.23	34800
2006-10-23	17.27	17.39	17.20	17.39	99400
2006-10-24	17.39	17.39	17.19	17.39	87700
2006-10-25	17.48	17.49	17.32	17.49	107300
2006-10-26	17.50	17.62	17.44	17.62	85400
2006-10-27	17.56	17.62	17.40	17.49	87200
2006-10-30	17.43	17.53	17.36	17.44	96300
2006-10-31	17.40	17.49	17.38	17.41	83100
2006-11-01	17.47	17.47	17.06	17.36	129400
2006-11-02	17.39	17.39	17.14	17.28	65400
2006-11-03	17.33	17.33	17.20	17.27	40300
2006-11-06	17.34	17.43	17.25	17.43	82300
2006-11-07	17.41	17.47	17.31	17.45	78400
2006-11-08	17.35	17.48	17.33	17.46	310400
2006-11-09	17.47	17.47	17.25	17.40	86100
2006-11-10	17.42	17.45	17.36	17.45	158000
2006-11-13	17.45	17.52	17.44	17.50	65800
2006-11-14	17.40	17.84	17.40	17.60	319800
2006-11-15	17.59	17.64	17.52	17.60	58800
2006-11-16	17.55	17.68	17.55	17.62	65900
2006-11-17	17.69	17.69	17.56	17.60	77400
2006-11-20	17.61	17.82	17.60	17.70	112300
2006-11-21	17.93	17.93	17.64	17.72	71200
2006-11-22	17.66	17.90	17.66	17.75	370000
2006-11-24	17.85	17.88	17.66	17.76	20300
2006-11-27	17.70	17.72	17.52	17.58	66500
2006-11-28	17.66	17.66	17.47	17.63	46000
2006-11-29	17.71	17.81	17.68	17.78	130300
2006-11-30	17.79	18.00	17.71	17.90	87300
2006-12-01	17.78	17.87	17.71	17.78	308300
2006-12-04	17.79	17.99	17.79	17.98	114300
2006-12-05	17.98	18.09	17.95	18.04	65900
2006-12-06	16.56	16.68	16.42	16.43	57800
2006-12-07	16.43	16.50	16.41	16.43	43900
2006-12-08	16.45	16.53	16.41	16.48	81200
2006-12-11	16.50	16.62	16.48	16.54	495200
2006-12-12	16.43	16.60	16.43	16.55	82900
2006-12-13	17.00	17.00	16.60	16.64	235900
2006-12-14	16.64	16.80	16.64	16.69	377000
2006-12-15	16.73	16.79	16.72	16.73	85800
2006-12-18	16.80	16.80	16.60	16.67	226400
2006-12-19	16.65	16.73	16.62	16.69	170600
2006-12-20	16.68	16.76	16.67	16.68	295700
2006-12-21	16.71	16.74	16.61	16.64	198000
2006-12-22	16.70	16.70	16.55	16.58	204500
2006-12-26	16.63	16.72	16.56	16.68	108500
2006-12-27	16.78	16.82	16.73	16.80	515300
2006-12-28	16.80	16.85	16.78	16.83	990300
2006-12-29	16.83	16.84	16.73	16.73	29200
2007-01-03	16.84	16.91	16.68	16.72	812400
2007-01-04	16.80	16.80	16.66	16.75	878900
2007-01-05	16.64	16.68	16.54	16.56	433100
2007-01-08	16.53	16.56	16.48	16.56	275300
2007-01-09	16.58	16.60	16.46	16.55	260900
2007-01-10	16.48	16.62	16.48	16.59	148100
2007-01-11	16.66	16.72	16.64	16.68	613600
2007-01-12	16.70	16.75	16.68	16.71	149200
2007-01-16	16.84	16.84	16.70	16.72	286000
2007-01-17	16.71	16.77	16.67	16.72	205900
2007-01-18	16.76	16.79	16.69	16.71	473000
2007-01-19	16.69	16.78	16.69	16.78	195400
2007-01-22	16.74	16.77	16.66	16.71	427000
2007-01-23	16.68	16.78	16.68	16.74	349800
2007-01-24	16.79	16.86	16.75	16.85	458100
2007-01-25	16.81	16.82	16.67	16.73	729100
2007-01-26	16.70	16.74	16.63	16.71	124400
2007-01-29	16.71	16.79	16.71	16.73	180300
2007-01-30	16.80	16.84	16.71	16.81	121400
2007-01-31	16.78	16.95	16.77	16.91	210900
2007-02-01	16.90	17.03	16.90	17.00	123100
2007-02-02	17.02	17.07	17.02	17.05	124900
2007-02-05	17.08	17.09	16.99	17.05	50800
2007-02-06	17.07	17.16	17.06	17.14	67200
2007-02-07	17.11	17.22	17.09	17.17	230200
2007-02-08	17.11	17.19	17.11	17.15	61800
2007-02-09	17.20	17.23	17.03	17.09	69600
2007-02-12	17.16	17.16	17.04	17.04	113400
2007-02-13	17.09	17.20	17.09	17.20	76590
2007-02-14	17.20	17.32	17.20	17.26	91824
2007-02-15	17.25	17.32	17.25	17.29	159900
2007-02-16	17.28	17.34	17.24	17.34	101700
2007-02-20	17.29	17.42	17.24	17.38	163600
2007-02-21	17.38	17.38	17.32	17.34	119500
2007-02-22	17.37	17.38	17.29	17.34	151300
2007-02-23	17.32	17.35	17.27	17.32	131800
2007-02-26	17.36	17.43	17.27	17.34	135600
2007-02-27	17.25	17.25	16.59	16.84	194300
2007-02-28	16.85	16.98	16.81	16.91	136200
2007-03-01	16.65	16.94	16.46	16.88	136600
2007-03-02	16.81	16.86	16.67	16.67	118300
2007-03-05	16.59	16.63	16.44	16.44	213200
2007-03-06	16.64	16.72	16.54	16.70	117000
2007-03-07	16.67	16.72	16.62	16.66	73800
2007-03-08	16.68	16.80	16.68	16.75	84900
2007-03-09	16.82	16.85	16.75	16.77	32100
2007-03-12	16.76	16.89	16.75	16.85	55500
2007-03-13	16.76	16.81	16.55	16.57	51700
2007-03-14	16.60	16.78	16.37	16.61	32200
2007-03-15	16.63	16.77	16.62	16.75	74100
2007-03-16	16.73	16.78	16.65	16.66	18600
2007-03-19	16.73	16.83	16.73	16.80	28800
2007-03-20	16.78	16.94	16.75	16.93	44000
2007-03-21	16.95	17.19	16.89	17.17	60500
2007-03-22	17.16	17.20	17.11	17.15	40400
2007-03-23	17.00	17.12	16.88	17.08	49600
2007-03-26	17.04	17.15	16.92	17.15	36000
2007-03-27	16.98	17.01	16.91	16.95	66400
2007-03-28	16.90	16.94	16.86	16.86	48300
2007-03-29	16.94	17.18	16.85	16.95	240200
2007-03-30	16.97	17.00	16.81	16.91	59500
2007-04-02	16.93	16.99	16.89	16.96	31400
2007-04-03	17.00	17.14	17.00	17.09	44100
2007-04-04	17.09	17.09	17.03	17.05	29600
2007-04-05	17.04	17.13	17.04	17.09	46300
2007-04-09	17.15	17.15	17.08	17.08	55500
2007-04-10	17.07	17.17	17.07	17.13	56700
2007-04-11	17.11	17.12	17.00	17.01	50800
2007-04-12	16.97	17.09	16.94	17.09	43400
2007-04-13	17.10	17.15	17.08	17.14	38900
2007-04-16	17.25	17.34	17.25	17.28	41100
2007-04-17	17.32	17.40	17.31	17.37	70700
2007-04-18	17.33	17.42	17.33	17.38	73400
2007-04-19	17.24	17.38	17.24	17.32	43200
2007-04-20	17.43	17.50	17.43	17.49	57200
2007-04-23	17.42	17.54	17.42	17.46	73800
2007-04-24	17.46	17.50	17.39	17.46	28000
2007-04-25	17.52	17.60	17.48	17.54	96200
2007-04-26	17.51	17.57	17.50	17.51	74500
2007-04-27	17.45	17.56	17.45	17.51	60600
2007-04-30	17.49	17.54	17.33	17.33	49700
2007-05-01	17.36	17.47	17.31	17.41	59600
2007-05-02	17.42	17.56	17.42	17.53	49700
2007-05-03	17.51	17.60	17.51	17.59	45600
2007-05-04	17.58	17.64	17.55	17.58	182200
2007-05-07	17.62	17.67	17.62	17.62	38100
2007-05-08	17.55	17.61	17.53	17.58	23400
2007-05-09	17.60	17.70	17.60	17.67	25900
2007-05-10	17.58	17.62	17.46	17.46	40700
2007-05-11	17.51	17.60	17.45	17.59	57900
2007-05-14	17.60	17.65	17.53	17.57	40700
2007-05-15	17.58	17.70	17.51	17.51	108600
2007-05-16	17.53	17.65	17.53	17.62	60000
2007-05-17	17.60	17.66	17.58	17.63	54400
2007-05-18	17.64	17.69	17.61	17.65	40600
2007-05-21	17.62	17.74	17.62	17.68	139700
2007-05-22	17.68	17.76	17.65	17.70	36000
2007-05-23	17.70	17.79	17.62	17.62	32900
2007-05-24	17.57	17.65	17.40	17.41	236200
2007-05-25	17.49	17.53	17.41	17.47	83800
2007-05-29	17.56	17.67	17.48	17.59	63600
2007-05-30	17.52	17.73	17.52	17.72	29500
2007-05-31	17.76	17.80	17.70	17.71	129200
2007-06-01	17.76	17.81	17.75	17.77	51500
2007-06-04	17.76	17.81	17.73	17.80	50400
2007-06-05	17.72	17.73	17.61	17.65	56900
2007-06-06	17.55	17.55	17.45	17.47	87900
2007-06-07	17.32	17.41	17.12	17.12	119900
2007-06-08	17.06	17.28	17.06	17.26	46500
2007-06-11	17.28	17.36	17.24	17.29	41600
2007-06-12	17.20	17.28	17.09	17.09	27800
2007-06-13	17.13	17.34	17.13	17.30	42300
2007-06-14	17.32	17.40	17.31	17.33	53300
2007-06-15	17.47	17.52	17.43	17.44	28800
2007-06-18	17.41	17.42	17.36	17.36	24600
2007-06-19	17.36	17.40	17.30	17.37	327100
2007-06-20	17.39	17.42	17.24	17.24	45900
2007-06-21	16.98	17.11	16.92	17.08	50700
2007-06-22	17.03	17.04	16.87	16.89	30300
2007-06-25	16.93	17.03	16.80	16.82	41000
2007-06-26	16.93	16.99	16.84	16.84	100200
2007-06-27	16.73	17.00	16.73	17.00	190600
2007-06-28	17.01	17.12	17.00	17.00	66400
2007-06-29	17.02	17.12	16.89	16.95	27900
2007-07-02	17.08	17.17	17.08	17.16	124800
2007-07-03	17.21	17.26	17.18	17.20	31100
2007-07-05	17.21	17.24	17.11	17.19	338900
2007-07-06	17.14	17.19	17.10	17.15	121500
2007-07-09	17.18	17.21	17.10	17.10	245100
2007-07-10	17.07	17.09	16.94	16.96	153400
2007-07-11	16.95	16.99	16.86	16.93	175500
2007-07-12	17.06	17.26	17.06	17.26	71700
2007-07-13	17.26	17.36	17.25	17.33	63100
2007-07-16	17.34	17.36	17.18	17.18	28800
2007-07-17	17.23	17.31	17.23	17.24	58900
2007-07-18	17.13	17.18	17.01	17.14	53000
2007-07-19	17.22	17.25	17.18	17.24	35500
2007-07-20	17.17	17.18	16.98	16.99	57400
2007-07-23	17.12	17.14	17.01	17.01	75700
2007-07-24	16.92	16.95	16.63	16.65	61500
2007-07-25	16.79	16.85	16.62	16.68	26700
2007-07-26	16.55	16.56	16.22	16.39	135600
2007-07-27	16.35	16.44	16.15	16.15	63700
2007-07-30	16.09	16.29	16.08	16.27	48000
2007-07-31	16.38	16.47	16.16	16.16	64800
2007-08-01	16.16	16.31	16.01	16.30	66400
2007-08-02	16.42	16.48	16.30	16.40	36000
2007-08-03	16.36	16.36	15.91	15.91	69200
2007-08-06	16.00	16.38	15.86	16.25	48200
2007-08-07	16.28	16.60	16.26	16.51	31000
2007-08-08	16.63	16.85	16.54	16.75	46800
2007-08-09	16.42	16.65	16.35	16.35	57000
2007-08-10	16.11	16.47	16.10	16.35	167500
2007-08-13	16.42	16.42	16.20	16.20	116900
2007-08-14	16.21	16.21	15.93	15.93	42700
2007-08-15	15.91	16.17	15.77	15.77	114000
2007-08-16	15.72	16.08	15.57	16.07	139900
2007-08-17	16.50	16.53	16.17	16.45	35200
2007-08-20	16.46	16.50	16.28	16.42	46000
2007-08-21	16.41	16.58	16.40	16.48	19100
2007-08-22	16.65	16.65	16.51	16.61	24300
2007-08-23	16.71	16.71	16.50	16.57	46800
2007-08-24	16.53	16.67	16.53	16.67	23700
2007-08-27	16.59	16.59	16.48	16.48	60700
2007-08-28	16.36	16.36	16.12	16.12	44000
2007-08-29	16.21	16.46	16.21	16.46	24500
2007-08-30	16.40	16.50	16.35	16.39	22300
2007-08-31	16.51	16.64	16.45	16.54	27700
2007-09-04	16.55	16.73	16.55	16.68	11900
2007-09-05	16.54	16.54	16.42	16.46	29900
2007-09-06	16.47	16.57	16.41	16.53	37300
2007-09-07	16.37	16.42	16.28	16.31	32100
2007-09-10	16.36	16.40	16.14	16.24	28000
2007-09-11	16.29	16.41	16.29	16.41	21200
2007-09-12	16.37	16.49	16.34	16.43	24000
2007-09-13	16.55	16.61	16.49	16.51	32300
2007-09-14	16.43	16.57	16.42	16.55	23800
2007-09-17	16.52	16.52	16.43	16.46	57800
2007-09-18	16.54	16.90	16.49	16.90	35900
2007-09-19	17.00	17.13	16.97	17.02	148100
2007-09-20	17.03	17.03	16.85	16.87	45000
2007-09-21	16.84	16.85	16.75	16.75	47700
2007-09-24	16.75	16.81	16.67	16.67	36200
2007-09-25	16.62	16.67	16.58	16.64	14900
2007-09-26	16.70	16.79	16.63	16.73	38300
2007-09-27	16.83	16.83	16.75	16.81	37900
2007-09-28	16.78	16.80	16.68	16.70	28100
2007-10-01	16.71	16.96	16.71	16.94	24400
2007-10-02	16.94	17.01	16.93	16.99	80800
2007-10-03	16.92	17.01	16.91	16.98	75600
2007-10-04	17.04	17.04	17.00	17.02	10700
2007-10-05	17.13	17.23	17.13	17.19	27700
2007-10-08	17.15	17.21	17.08	17.08	19200
2007-10-09	17.13	17.19	17.05	17.18	14100
2007-10-10	17.16	17.16	17.07	17.08	23000
2007-10-11	17.16	17.19	16.98	17.00	36200
2007-10-12	17.03	17.11	16.99	16.99	17600
2007-10-15	16.95	17.03	16.78	16.81	38600
2007-10-16	16.76	16.79	16.65	16.66	20600
2007-10-17	16.77	16.81	16.50	16.62	27600
2007-10-18	16.55	16.64	16.51	16.57	27200
2007-10-19	16.52	16.52	16.04	16.04	28200
2007-10-22	16.11	16.38	16.11	16.38	30200
2007-10-23	16.45	16.48	16.31	16.41	46900
2007-10-24	16.34	16.39	16.15	16.33	28100
2007-10-25	16.37	16.49	16.29	16.41	33700
2007-10-26	16.49	16.61	16.41	16.58	24500
2007-10-29	16.65	16.65	16.60	16.62	19600
2007-10-30	16.57	16.71	16.57	16.63	42300
2007-10-31	16.67	16.95	16.60	16.76	26100
2007-11-01	16.58	16.67	16.30	16.31	26200
2007-11-02	16.40	16.40	16.20	16.25	21400
2007-11-05	16.14	16.31	16.14	16.24	29900
2007-11-06	16.35	16.37	16.17	16.37	17110
2007-11-07	15.60	16.24	15.60	15.95	83913
2007-11-08	16.03	16.17	15.92	16.11	37700
2007-11-09	16.01	16.24	15.92	16.03	31100
2007-11-12	16.12	16.27	16.02	16.02	21400
2007-11-13	16.20	16.42	16.16	16.38	19400
2007-11-14	16.49	16.49	16.23	16.23	16100
2007-11-15	16.14	16.26	16.03	16.07	16000
2007-11-16	16.11	16.11	15.93	16.03	16500
2007-11-19	15.87	15.90	15.78	15.80	20800
2007-11-20	16.04	16.04	15.63	15.78	23700
2007-11-21	15.43	15.83	15.43	15.64	20553
2007-11-23	15.84	15.93	15.72	15.83	35300
2007-11-26	15.83	15.84	15.52	15.52	11300
2007-11-27	15.40	15.74	15.40	15.71	25801
2007-11-28	15.84	16.17	15.84	16.14	1522400
2007-11-29	16.00	16.09	15.99	16.02	18600
2007-11-30	16.44	16.44	16.19	16.24	30100
2007-12-03	16.23	16.32	16.19	16.20	13200
2007-12-04	16.07	16.18	16.07	16.11	35700
2007-12-05	16.20	16.33	16.20	16.33	13100
2007-12-06	16.52	16.54	16.31	16.54	34300
2007-12-07	16.58	16.60	16.48	16.48	21588
2007-12-10	16.48	16.68	16.48	16.67	25700
2007-12-11	16.62	16.68	16.22	16.22	21400
2007-12-12	16.49	16.49	16.05	16.12	10400
2007-12-13	16.00	16.28	15.97	16.17	16928
2007-12-14	15.95	16.06	15.83	15.83	11583
2007-12-17	15.67	15.83	15.64	15.64	13020
2007-12-18	15.74	15.81	15.61	15.78	23500
2007-12-19	15.71	15.92	15.68	15.81	32753
2007-12-20	15.79	15.80	15.65	15.78	18600
2007-12-21	15.81	15.91	15.79	15.91	24200
2007-12-24	16.06	16.11	16.00	16.07	12800
2007-12-26	15.98	16.03	15.95	16.02	12300
2007-12-27	15.85	15.97	15.78	15.83	8310
2007-12-28	16.00	16.00	15.79	15.80	14600
2007-12-31	15.69	15.84	15.56	15.56	25500
2008-01-02	15.62	15.77	15.44	15.46	82000
2008-01-03	15.51	15.60	15.42	15.42	13754
2008-01-04	15.30	15.30	15.07	15.07	25700
2008-01-07	15.15	15.35	15.10	15.23	31100
2008-01-08	15.35	15.41	14.92	14.92	40500
2008-01-09	14.90	15.06	14.79	15.06	54600
2008-01-10	14.80	15.31	14.80	15.20	25700
2008-01-11	15.10	15.27	15.02	15.10	38000
2008-01-14	15.14	15.25	15.02	15.09	13900
2008-01-15	14.90	14.97	14.81	14.81	21200
2008-01-16	14.89	15.04	14.81	14.85	10900
2008-01-17	14.86	14.88	14.45	14.69	36300
2008-01-18	14.58	14.59	14.21	14.30	31700
2008-01-22	13.50	14.37	13.12	14.24	57900
2008-01-23	14.00	14.84	13.94	14.84	30300
2008-01-24	14.91	14.92	14.72	14.78	20600
2008-01-25	15.00	15.00	14.56	14.57	18500
2008-01-28	14.57	14.90	14.56	14.88	39200
2008-01-29	14.97	15.08	14.92	15.06	15200
2008-01-30	15.01	15.33	14.95	14.95	34152
2008-01-31	14.81	15.35	14.81	15.24	36696
2008-02-01	15.25	15.56	15.25	15.56	18800
2008-02-04	15.50	15.50	15.44	15.45	9300
2008-02-05	15.24	15.24	15.00	15.00	22100
2008-02-06	15.05	15.17	14.94	14.97	19500
2008-02-07	14.90	15.09	14.88	15.00	25080
2008-02-08	14.96	15.03	14.82	14.88	24000
2008-02-11	14.87	14.87	14.75	14.85	40900
2008-02-12	14.94	15.08	14.93	15.00	21630
2008-02-13	15.08	15.10	15.01	15.10	27000
2008-02-14	15.13	15.13	14.91	14.91	14200
2008-02-15	14.85	14.96	14.81	14.96	21800
2008-02-19	14.98	15.01	14.88	14.88	51500
2008-02-20	14.81	15.04	14.78	15.02	27100
2008-02-21	15.09	15.10	14.81	14.81	29200
2008-02-22	14.86	14.86	14.69	14.81	14400
2008-02-25	14.97	15.16	14.91	15.15	35600
2008-02-26	15.12	15.30	15.12	15.24	22850
2008-02-27	15.17	15.30	15.17	15.19	18700
2008-02-28	15.09	15.09	14.98	15.00	9700
2008-02-29	14.88	14.88	14.58	14.62	13900
2008-03-03	14.58	14.67	14.54	14.66	9600
2008-03-04	14.50	14.66	14.50	14.59	21100
2008-03-05	14.64	14.77	14.53	14.64	27100
2008-03-06	14.51	14.55	14.38	14.38	7500
2008-03-07	14.04	14.38	14.04	14.29	102229
2008-03-10	14.41	14.41	14.20	14.23	29600
2008-03-11	14.50	14.68	14.38	14.68	22600
2008-03-12	14.65	14.88	14.59	14.59	17600
2008-03-13	14.25	14.72	14.25	14.68	28092
2008-03-14	14.61	14.61	14.36	14.36	10400
2008-03-17	13.12	14.36	13.12	14.31	17800
2008-03-18	14.18	14.77	14.18	14.77	20600
2008-03-19	14.68	14.94	14.41	14.58	15200
2008-03-20	14.26	14.89	14.26	14.89	32500
2008-03-24	14.94	14.97	14.89	14.89	16700
2008-03-25	14.92	15.01	14.88	15.01	17200
2008-03-26	14.78	14.84	14.74	14.78	10300
2008-03-27	14.82	14.89	14.70	14.70	11800
2008-03-28	14.76	14.77	14.58	14.58	11600
2008-03-31	14.60	14.76	14.54	14.59	23000
2008-04-01	14.83	15.15	14.83	15.14	26700
2008-04-02	15.21	15.31	15.17	15.20	25100
2008-04-03	15.14	15.20	15.10	15.18	12900
2008-04-04	15.09	15.25	15.09	15.12	11600
2008-04-07	15.07	15.25	15.07	15.19	24500
2008-04-08	15.06	15.10	15.04	15.09	6815
2008-04-09	15.23	15.23	14.89	14.90	15000
2008-04-10	14.96	14.98	14.88	14.94	9200
2008-04-11	14.75	14.88	14.75	14.75	12700
2008-04-14	14.72	14.72	14.64	14.64	12117
2008-04-15	14.76	14.76	14.68	14.75	7566
2008-04-16	14.90	15.11	14.90	15.11	9400
2008-04-17	15.08	15.17	15.04	15.16	6650
2008-04-18	15.24	15.36	15.24	15.29	20509
2008-04-21	15.22	15.22	15.13	15.17	10900
2008-04-22	15.09	15.09	14.99	15.03	22099
2008-04-23	15.10	15.10	14.98	15.01	19724
2008-04-24	15.04	15.26	15.04	15.21	11027
2008-04-25	15.26	15.31	15.17	15.30	17323
2008-04-28	15.35	15.41	15.30	15.35	12388
2008-04-29	15.37	15.38	15.30	15.33	15269
2008-04-30	15.22	15.52	15.22	15.27	17570
2008-05-01	15.23	15.67	15.23	15.63	29988
2008-05-02	15.72	15.74	15.57	15.62	19532
2008-05-05	15.53	15.55	15.52	15.55	24400
2008-05-06	15.43	15.65	15.40	15.60	13325
2008-05-07	15.56	15.61	15.25	15.25	9827
2008-05-08	15.35	15.39	15.27	15.33	13179
2008-05-09	15.33	15.33	15.20	15.28	11547
2008-05-12	15.33	15.49	15.33	15.49	9022
2008-05-13	15.51	15.51	15.43	15.47	6810
2008-05-14	15.62	15.66	15.61	15.62	6144
2008-05-15	15.56	15.69	15.56	15.69	18398
2008-05-16	15.71	15.71	15.60	15.66	11810
2008-05-19	15.66	15.79	15.62	15.70	18098
2008-05-20	15.63	15.64	14.83	15.57	46254
2008-05-21	15.60	15.67	15.41	15.43	21560
2008-05-22	15.37	15.57	15.37	15.56	11924
2008-05-23	15.47	15.47	15.32	15.33	17056
2008-05-27	15.34	15.44	15.32	15.42	26165
2008-05-28	15.45	15.45	15.33	15.40	10280
2008-05-29	15.46	15.61	15.46	15.55	6863
2008-05-30	15.63	15.63	15.50	15.55	9900
2008-06-02	15.46	15.48	15.33	15.42	8852
2008-06-03	15.45	15.45	15.28	15.35	9008
2008-06-04	15.34	15.46	15.31	15.35	13582
2008-06-05	15.40	15.57	15.40	15.57	7593
2008-06-06	15.34	15.34	15.15	15.15	3795
2008-06-09	15.16	15.23	15.09	15.11	7539
2008-06-10	15.01	15.18	15.00	15.13	22273
2008-06-11	15.14	15.14	14.91	14.91	11663
2008-06-12	14.96	15.06	14.87	14.92	10811
2008-06-13	14.92	15.02	14.91	15.02	17220
2008-06-16	14.91	15.08	14.91	15.04	19768
2008-06-17	15.09	15.09	14.94	14.94	21860
2008-06-18	14.82	14.83	14.76	14.76	17240
2008-06-19	14.74	14.81	14.69	14.80	52666
2008-06-20	14.73	14.75	14.59	14.59	32666
2008-06-23	14.57	14.57	14.42	14.42	8050
2008-06-24	14.37	14.48	14.32	14.37	16397
2008-06-25	14.45	14.59	14.40	14.52	3969
2008-06-26	14.32	14.35	14.13	14.13	16649
2008-06-27	14.17	14.17	13.98	14.03	21405
2008-06-30	14.05	14.08	13.97	13.99	22183
2008-07-01	13.91	14.02	13.84	14.00	15060
2008-07-02	14.07	14.11	13.86	13.86	6012
2008-07-03	13.95	13.95	13.80	13.80	3403
2008-07-07	13.88	13.88	13.59	13.67	25898
2008-07-08	13.69	14.02	13.65	14.02	92394
2008-07-09	13.98	14.07	13.81	13.81	12536
2008-07-10	13.76	13.91	13.74	13.83	9680
2008-07-11	13.67	13.80	13.59	13.76	24073
2008-07-14	13.75	13.81	13.44	13.48	31070
2008-07-15	13.03	13.51	13.03	13.38	22672
2008-07-16	13.35	13.78	13.35	13.78	33388
2008-07-17	13.92	14.00	13.77	14.00	15394
2008-07-18	14.02	14.05	13.94	14.03	7792
2008-07-21	14.02	14.08	13.97	13.97	14704
2008-07-22	13.93	14.33	13.92	14.33	5347
2008-07-23	14.26	14.45	14.26	14.39	20303
2008-07-24	14.26	14.34	14.12	14.12	29076
2008-07-25	14.05	14.31	14.03	14.05	17942
2008-07-28	13.98	14.13	13.91	13.93	6220
2008-07-29	13.92	14.27	13.92	14.08	5907
2008-07-30	14.25	14.43	14.25	14.43	12288
2008-07-31	14.27	14.40	14.27	14.29	7250
2008-08-01	14.20	14.28	14.20	14.22	4650
2008-08-04	14.30	14.30	14.16	14.22	7249
2008-08-05	14.17	14.54	14.17	14.54	27033
2008-08-06	14.40	14.60	14.40	14.57	18575
2008-08-07	14.40	14.50	14.27	14.29	9480
2008-08-08	14.23	14.68	14.18	14.68	3754
2008-08-11	14.87	14.96	14.55	14.85	17148
2008-08-12	14.36	14.83	14.05	14.67	21644
2008-08-13	14.58	14.63	14.41	14.63	12336
2008-08-14	14.50	14.69	14.50	14.62	5170
2008-08-15	14.75	14.75	14.67	14.71	13896
2008-08-18	14.81	14.81	14.57	14.57	8429
2008-08-19	14.46	14.46	14.37	14.37	6254
2008-08-20	14.47	14.47	14.26	14.38	18626
2008-08-21	14.25	14.38	14.25	14.38	9023
2008-08-22	14.42	14.55	14.42	14.53	2828
2008-08-25	14.59	14.59	14.28	14.33	12265
2008-08-26	14.25	14.36	14.25	14.33	6935
2008-08-27	14.20	14.50	14.20	14.46	35726
2008-08-28	14.57	14.68	14.56	14.68	14199
2008-08-29	14.64	14.70	14.58	14.63	11648
2008-09-02	14.69	14.78	14.57	14.60	17008
2008-09-03	14.58	14.67	14.55	14.65	20529
2008-09-04	14.59	14.60	14.37	14.39	21994
2008-09-05	14.11	14.42	14.11	14.42	22575
2008-09-08	14.99	14.99	14.60	14.76	17755
2008-09-09	14.74	14.83	14.52	14.52	7023
2008-09-10	14.51	14.62	14.42	14.61	13050
2008-09-11	14.31	14.59	14.31	14.50	9919
2008-09-12	14.40	14.80	14.40	14.80	11308
2008-09-15	14.40	14.68	14.38	14.38	18224
2008-09-16	13.68	14.47	13.68	14.47	57255
2008-09-17	13.76	14.36	13.76	13.96	69614
2008-09-18	14.35	14.58	13.78	14.56	52688
2008-09-19	15.19	15.22	14.86	14.98	50254
2008-09-22	15.20	15.20	14.41	14.42	39772
2008-09-23	14.07	14.57	14.07	14.32	48043
2008-09-24	14.22	14.26	14.11	14.17	16842
2008-09-25	14.30	14.51	14.30	14.42	10270
2008-09-26	13.86	14.47	13.85	14.47	25711
2008-09-29	14.59	14.59	13.55	13.68	52179
2008-09-30	14.23	14.23	13.64	13.94	48314
2008-10-01	14.58	14.58	13.79	14.02	38425
2008-10-02	13.64	13.97	13.62	13.62	70993
2008-10-03	14.06	14.06	13.49	13.49	51882
2008-10-06	12.83	13.46	12.50	12.84	107757
2008-10-07	13.00	13.08	12.32	12.32	46803
2008-10-08	11.67	12.42	11.67	12.09	79587
2008-10-09	12.10	12.11	11.03	11.03	60593
2008-10-10	10.25	11.31	10.25	11.03	209046
2008-10-13	11.40	12.30	11.38	12.09	39501
2008-10-14	13.27	13.27	11.74	12.14	71532
2008-10-15	12.10	12.10	11.14	11.15	25403
2008-10-16	11.13	11.50	10.83	11.50	68126
2008-10-17	11.62	11.96	11.35	11.51	102929
2008-10-20	12.12	12.12	11.59	12.04	40548
2008-10-21	12.24	12.47	11.70	11.85	49031
2008-10-22	11.84	11.88	10.96	11.26	66470
2008-10-23	10.97	11.50	10.71	11.02	36190
2008-10-24	10.37	11.15	10.26	11.12	42563
2008-10-27	11.33	11.33	10.68	10.84	22762
2008-10-28	10.88	11.58	10.65	11.53	41151
2008-10-29	11.89	12.11	11.50	11.98	21457
2008-10-30	12.84	12.84	11.55	11.88	71287
2008-10-31	11.73	12.23	11.73	12.00	139988
2008-11-03	12.12	12.27	12.05	12.16	18975
2008-11-04	12.64	12.64	12.23	12.53	131205
2008-11-05	13.01	13.01	11.56	11.56	73683
2008-11-06	12.25	12.25	11.35	11.35	13300
2008-11-07	11.34	11.73	11.34	11.61	80021
2008-11-10	11.75	12.06	11.44	11.58	28511
2008-11-11	11.37	11.51	11.20	11.27	60916
2008-11-12	11.79	11.79	10.80	10.87	99704
2008-11-13	11.14	11.48	10.44	11.44	206627
2008-11-14	11.52	11.55	11.07	11.42	30209
2008-11-17	11.19	11.27	10.95	10.96	35831
2008-11-18	10.96	11.24	10.65	10.96	74293
2008-11-19	11.41	11.41	10.41	10.46	71931
2008-11-20	10.13	10.50	9.74	9.78	144909
2008-11-21	10.11	10.35	9.62	10.30	91628
2008-11-24	10.73	11.06	10.20	10.89	60210
2008-11-25	10.98	11.26	10.71	11.06	92400
2008-11-26	10.79	11.28	10.78	11.28	64354
2008-11-28	11.19	11.48	11.19	11.48	31322
2008-12-01	11.49	11.49	10.51	10.52	108145
2008-12-02	10.80	10.93	10.55	10.93	138986
2008-12-03	10.90	11.14	10.53	11.11	62577
2008-12-04	10.93	11.28	10.67	10.79	42509
2008-12-05	10.84	11.20	10.51	11.20	49217
2008-12-08	11.69	11.69	11.35	11.63	120944
2008-12-09	11.52	11.31	11.29	11.31	170847
2008-12-10	11.49	11.58	11.35	11.53	70068
2008-12-11	11.53	11.57	11.12	11.19	106966
2008-12-12	11.44	11.44	10.94	11.30	72819
2008-12-15	11.63	11.63	10.98	11.15	189744
2008-12-16	11.58	11.73	11.23	11.68	60955
2008-12-17	11.97	11.97	11.52	11.73	59748
2008-12-18	11.82	11.82	11.44	11.44	32394
2008-12-19	11.44	11.76	11.44	11.69	151757
2008-12-22	11.92	11.92	11.20	11.35	197383
2008-12-23	11.53	11.53	11.00	11.07	85370
2008-12-24	11.11	11.11	11.00	11.06	15046
2008-12-26	11.10	11.19	11.05	11.12	51842
2008-12-29	11.28	11.28	10.94	11.04	47216
2008-12-30	11.22	11.39	11.18	11.39	95778
2008-12-31	11.44	11.62	11.42	11.60	47162
2009-01-02	11.59	11.84	11.50	11.84	66812
2009-01-05	11.77	11.86	11.67	11.74	109768
2009-01-06	11.88	11.91	11.76	11.84	36002
2009-01-07	11.76	11.77	11.54	11.60	46444
2009-01-08	11.53	11.65	11.48	11.63	26083
2009-01-09	11.67	11.67	11.41	11.45	64747
2009-01-12	11.41	11.41	11.16	11.21	24267
2009-01-13	11.12	11.21	11.09	11.17	30373
2009-01-14	11.04	11.05	10.79	10.85	55510
2009-01-15	10.89	11.00	10.59	10.94	108491
2009-01-16	11.10	11.13	10.82	11.03	61677
2009-01-20	10.94	10.94	10.53	10.54	52614
2009-01-21	10.65	10.84	10.41	10.82	166318
2009-01-22	10.63	10.75	10.47	10.61	64965
2009-01-23	10.40	10.67	10.36	10.66	22683
2009-01-26	10.72	10.84	10.61	10.70	21054
2009-01-27	10.72	10.92	10.72	10.89	55513
2009-01-28	11.08	11.20	11.08	11.17	23803
2009-01-29	11.17	11.17	10.82	10.84	47701
2009-01-30	10.94	10.94	10.52	10.54	142646
2009-02-02	10.46	10.61	10.40	10.59	37493
2009-02-03	10.59	10.74	10.54	10.67	44711
2009-02-04	10.78	10.82	10.60	10.66	30876
2009-02-05	10.60	10.85	10.55	10.74	60675
2009-02-06	10.73	11.08	10.73	11.04	93269
2009-02-09	11.06	11.07	10.95	11.03	32839
2009-02-10	10.93	10.97	10.45	10.53	92803
2009-02-11	10.58	10.63	10.49	10.60	54777
2009-02-12	10.45	10.54	10.22	10.53	54342
2009-02-13	10.57	10.58	10.40	10.42	44880
2009-02-17	10.08	10.10	9.90	9.91	52144
2009-02-18	10.06	10.06	9.72	9.84	260237
2009-02-19	9.97	9.98	9.68	9.76	57968
2009-02-20	9.59	9.65	9.34	9.56	155356
2009-02-23	9.66	9.67	9.20	9.20	71480
2009-02-24	9.24	9.63	9.21	9.59	84179
2009-02-25	9.58	9.65	9.37	9.46	50648
2009-02-26	9.61	9.64	9.33	9.39	29988
2009-02-27	9.23	9.36	9.11	9.16	86386
2009-03-02	9.04	9.04	8.71	8.78	125960
2009-03-03	8.84	8.84	8.50	8.55	135203
2009-03-04	8.66	8.87	8.61	8.73	58877
2009-03-05	8.65	8.65	8.29	8.35	81432
2009-03-06	8.39	8.55	8.18	8.40	101614
2009-03-09	8.31	8.43	8.23	8.26	67613
2009-03-10	8.39	8.73	8.39	8.72	67236
2009-03-11	8.86	8.90	8.69	8.81	25716
2009-03-12	8.76	9.13	8.70	9.10	37729
2009-03-13	9.23	9.29	9.07	9.18	43715
2009-03-16	9.34	9.52	9.26	9.26	72157
2009-03-17	9.27	9.53	9.20	9.53	62167
2009-03-18	9.46	9.89	9.36	9.83	129677
2009-03-19	9.97	9.98	9.69	9.73	148196
2009-03-20	9.67	9.73	9.51	9.54	58376
2009-03-23	9.56	10.05	9.36	10.05	74908
2009-03-24	10.03	10.12	9.86	9.88	131353
2009-03-25	10.00	10.13	9.70	10.01	56016
2009-03-26	10.12	10.22	9.97	10.22	55585
2009-03-27	10.17	10.17	9.98	10.04	40455
2009-03-30	10.00	10.16	9.65	9.70	82878
2009-03-31	9.85	10.13	9.79	9.88	59821
2009-04-01	9.84	10.02	9.58	9.98	29141
2009-04-02	10.18	10.40	10.18	10.29	121615
2009-04-03	10.25	10.35	10.18	10.35	65391
2009-04-06	10.29	10.31	10.14	10.31	37843
2009-04-07	10.18	10.21	10.08	10.11	33069
2009-04-08	10.12	10.19	10.06	10.19	41602
2009-04-09	10.35	10.49	10.32	10.49	38633
2009-04-13	10.47	10.52	10.33	10.43	66288
2009-04-14	10.35	10.37	10.26	10.27	29283
2009-04-15	10.27	10.37	10.20	10.36	57980
2009-04-16	10.48	10.61	10.38	10.56	153903
2009-04-17	10.61	10.67	10.53	10.63	39187
2009-04-20	10.55	10.58	10.30	10.30	72905
2009-04-21	10.26	10.47	10.24	10.47	42113
2009-04-22	10.45	10.60	10.24	10.41	86389
2009-04-23	10.48	10.48	10.32	10.47	86831
2009-04-24	10.59	10.68	10.50	10.59	58606
2009-04-27	10.65	10.71	10.56	10.61	50437
2009-04-28	10.49	10.66	10.49	10.58	30899
2009-04-29	10.71	10.88	10.66	10.75	71741
2009-04-30	10.91	10.93	10.72	10.77	52992
2009-05-01	10.81	10.84	10.70	10.79	22139
2009-05-04	10.88	11.07	10.88	11.05	88923
2009-05-05	11.12	11.12	10.97	11.04	96482
2009-05-06	11.19	11.19	11.00	11.09	67413
2009-05-07	11.20	11.23	10.96	11.04	77698
2009-05-08	11.08	11.26	11.08	11.26	55811
2009-05-11	11.20	11.20	11.07	11.09	35826
2009-05-12	11.20	11.20	11.00	11.06	26954
2009-05-13	11.07	11.07	10.80	10.83	50713
2009-05-14	10.83	10.94	10.83	10.84	50620
2009-05-15	10.87	10.90	10.73	10.77	34259
2009-05-18	10.83	11.02	10.83	11.00	24665
2009-05-19	11.02	11.06	10.93	11.00	43979
2009-05-20	11.08	11.13	10.92	10.92	72484
2009-05-21	10.80	10.83	10.68	10.74	138988
2009-05-22	10.86	10.89	10.76	10.78	65648
2009-05-26	10.80	11.10	10.75	11.07	34423
2009-05-27	11.12	11.12	10.86	10.87	22115
2009-05-28	10.97	11.01	10.82	10.94	47047
2009-05-29	10.99	11.10	10.94	11.10	58821
2009-06-01	11.23	11.45	11.23	11.45	51971
2009-06-02	11.45	11.54	11.44	11.51	26207
2009-06-03	11.45	11.45	11.29	11.37	18163
2009-06-04	11.42	11.45	11.33	11.44	93459
2009-06-05	11.52	11.54	11.38	11.47	35362
2009-06-08	11.46	11.49	11.31	11.46	35944
2009-06-09	11.49	11.49	11.41	11.44	48989
2009-06-10	11.57	11.57	11.30	11.43	139872
2009-06-11	11.40	11.64	11.40	11.50	62814
2009-06-12	11.50	11.58	11.46	11.57	25746
2009-06-15	11.48	11.48	11.23	11.31	62348
2009-06-16	11.32	11.32	11.15	11.21	27959
2009-06-17	11.20	11.25	11.15	11.20	22356
2009-06-18	11.17	11.36	11.17	11.34	33339
2009-06-19	11.38	11.39	11.25	11.29	16745
2009-06-22	11.23	11.23	11.09	11.09	54887
2009-06-23	11.04	11.04	10.93	10.97	31627
2009-06-24	11.02	11.09	10.93	10.99	24541
2009-06-25	10.97	11.19	10.97	11.19	45932
2009-06-26	11.11	11.19	11.09	11.18	93789
2009-06-29	11.25	11.30	11.16	11.30	18908
2009-06-30	11.34	11.50	11.13	11.20	36317
2009-07-01	11.28	11.38	11.23	11.35	27267
2009-07-02	11.26	11.26	11.02	11.05	48674
2009-07-06	10.99	11.10	10.96	11.08	29872
2009-07-07	11.10	11.10	10.87	10.88	28952
2009-07-08	10.87	10.95	10.75	10.87	54330
2009-07-09	10.91	10.92	10.82	10.86	33367
2009-07-10	10.83	10.86	10.74	10.85	16353
2009-07-13	10.87	11.05	10.80	11.05	30359
2009-07-14	11.05	11.10	11.00	11.09	11874
2009-07-15	11.19	11.39	11.19	11.38	11136
2009-07-16	11.41	11.50	11.34	11.48	47979
2009-07-17	11.49	11.49	11.40	11.45	17453
2009-07-20	11.45	11.57	11.45	11.57	46856
2009-07-21	11.60	11.66	11.52	11.59	34757
2009-07-22	11.57	11.69	11.57	11.64	54864
2009-07-23	11.65	11.91	11.65	11.86	74209
2009-07-24	11.84	11.95	11.80	11.93	33634
2009-07-27	11.96	12.00	11.92	12.00	26118
2009-07-28	12.01	12.01	11.88	11.93	45534
2009-07-29	11.96	11.96	11.85	11.94	29228
2009-07-30	11.97	12.11	11.97	12.01	64461
2009-07-31	12.04	12.06	11.98	12.03	78606
2009-08-03	12.09	12.13	12.01	12.13	49601
2009-08-04	12.12	12.17	12.10	12.16	56621
2009-08-05	12.13	12.14	12.02	12.09	71320
2009-08-06	12.08	12.11	11.99	12.04	78499
2009-08-07	12.09	12.25	12.07	12.21	41088
2009-08-10	12.15	12.15	12.08	12.15	41822
2009-08-11	12.11	12.11	12.01	12.07	38300
2009-08-12	12.06	12.23	12.06	12.19	23985
2009-08-13	12.17	12.19	12.09	12.19	39978
2009-08-14	12.16	12.16	12.00	12.10	65544
2009-08-17	12.01	12.05	11.86	11.91	49321
2009-08-18	11.94	11.98	11.88	11.96	22505
2009-08-19	11.92	12.08	11.92	12.06	53350
2009-08-20	12.05	12.15	12.04	12.12	60835
2009-08-21	12.25	12.36	12.21	12.34	41046
2009-08-24	12.43	12.54	12.31	12.35	81144
2009-08-25	12.36	12.52	12.36	12.41	47505
2009-08-26	12.38	12.43	12.33	12.37	19679
2009-08-27	12.40	12.46	12.30	12.43	55802
2009-08-28	12.49	12.50	12.34	12.38	52754
2009-08-31	12.37	12.37	12.25	12.31	21228
2009-09-01	12.29	12.36	12.11	12.12	37063
2009-09-02	12.10	12.12	12.05	12.05	23879
2009-09-03	12.10	12.11	12.01	12.11	25280
2009-09-04	12.13	12.23	12.06	12.21	25086
2009-09-08	12.28	12.32	12.26	12.31	21519
2009-09-09	12.33	12.41	12.31	12.38	38142
2009-09-10	12.39	12.44	12.34	12.44	38086
2009-09-11	12.45	12.47	12.38	12.45	27413
2009-09-14	12.40	12.54	12.33	12.54	30349
2009-09-15	12.52	12.60	12.49	12.60	31445
2009-09-16	12.60	12.75	12.57	12.74	65459
2009-09-17	12.72	12.78	12.70	12.75	249282
2009-09-18	12.77	12.81	12.73	12.79	39450
2009-09-21	12.74	12.75	12.66	12.72	24559
2009-09-22	12.66	12.68	12.62	12.66	28237
2009-09-23	12.77	12.81	12.66	12.67	63010
2009-09-24	12.70	12.71	12.55	12.56	45721
2009-09-25	12.57	12.61	12.50	12.52	32232
2009-09-28	12.48	12.65	12.45	12.60	52037
2009-09-29	12.63	12.68	12.57	12.62	40666
2009-09-30	12.66	12.66	12.49	12.53	28613
2009-10-01	12.55	12.55	12.34	12.34	36635
2009-10-02	12.27	12.32	12.23	12.29	46238
2009-10-05	12.27	12.41	12.25	12.39	42807
2009-10-06	12.43	12.58	12.43	12.51	34669
2009-10-07	12.50	12.51	12.46	12.50	22449
2009-10-08	12.60	12.63	12.54	12.59	63872
2009-10-09	12.58	12.65	12.58	12.65	24456
2009-10-12	12.70	12.75	12.68	12.69	35205
2009-10-13	12.67	12.71	12.64	12.67	11117
2009-10-14	12.76	12.85	12.74	12.84	44088
2009-10-15	12.81	12.91	12.80	12.91	33143
2009-10-16	12.86	12.91	12.82	12.87	21407
2009-10-19	12.87	13.05	12.86	13.02	17816
2009-10-20	13.02	13.02	12.86	12.90	55659
2009-10-21	12.92	13.03	12.82	12.82	22424
2009-10-22	12.85	12.98	12.77	12.97	66631
2009-10-23	12.99	12.99	12.77	12.83	27417
2009-10-26	12.80	12.95	12.70	12.71	30546
2009-10-27	12.72	12.81	12.70	12.70	35601
2009-10-28	12.70	12.70	12.54	12.56	39728
2009-10-29	12.63	12.73	12.61	12.71	30424
2009-10-30	12.68	12.68	12.46	12.47	126878
2009-11-02	12.50	12.59	12.40	12.52	34923
2009-11-03	12.48	12.53	12.42	12.51	87319
2009-11-04	12.57	12.71	12.55	12.56	60296
2009-11-05	12.62	12.77	12.62	12.77	16131
2009-11-06	12.75	12.81	12.68	12.77	22035
2009-11-09	12.86	13.02	12.83	13.02	28715
2009-11-10	13.03	13.08	13.01	13.04	30559
2009-11-11	13.10	13.14	13.02	13.07	43514
2009-11-12	13.09	13.10	12.91	12.94	31370
2009-11-13	13.00	13.06	12.85	13.01	55143
2009-11-16	13.05	13.32	13.05	13.19	59829
2009-11-17	13.13	13.22	13.13	13.22	29097
2009-11-18	13.23	13.23	13.15	13.20	27275
2009-11-19	13.14	13.14	12.96	13.02	74447
2009-11-20	12.94	13.03	12.94	13.02	68756
2009-11-23	13.12	13.24	13.12	13.15	30265
2009-11-24	13.16	13.19	13.08	13.18	28817
2009-11-25	13.24	13.26	13.21	13.25	44528
2009-11-27	13.03	13.11	12.88	13.04	12361
2009-11-30	13.07	13.09	12.97	13.08	27592
2009-12-01	13.20	13.28	13.20	13.23	37165
2009-12-02	13.25	13.35	13.25	13.31	27952
2009-12-03	13.34	13.37	13.21	13.21	38328
2009-12-04	13.35	13.43	13.20	13.27	90449
2009-12-07	13.33	13.37	13.28	13.32	18639
2009-12-08	13.25	13.26	13.13	13.21	33123
2009-12-09	13.21	13.23	13.12	13.22	34067
2009-12-10	13.31	13.32	13.27	13.30	9268
2009-12-11	13.36	13.39	13.31	13.38	13655
2009-12-14	13.49	13.49	13.44	13.47	56989
2009-12-15	13.42	13.45	13.40	13.41	27415
2009-12-16	13.48	13.49	13.39	13.39	126448
2009-12-17	13.37	13.37	13.27	13.29	25215
2009-12-18	13.36	13.36	13.24	13.32	29816
2009-12-21	13.39	13.45	13.39	13.40	28955
2009-12-22	13.38	13.42	13.35	13.38	43848
2009-12-23	13.38	13.44	13.36	13.43	27260
2009-12-24	13.46	13.50	13.46	13.49	11437
2009-12-28	13.55	13.55	13.48	13.50	30051
2009-12-29	13.52	13.58	13.49	13.54	60341
2009-12-30	13.54	13.57	13.48	13.53	43923
2009-12-31	13.56	13.56	13.38	13.38	42753
2010-01-04	13.46	13.53	13.45	13.49	54498
2010-01-05	13.53	13.53	13.39	13.45	38804
2010-01-06	13.45	13.47	13.40	13.42	143996
2010-01-07	13.42	13.47	13.39	13.46	54162
2010-01-08	13.46	13.50	13.43	13.50	38319
2010-01-11	13.50	13.59	13.50	13.59	78352
2010-01-12	13.48	13.55	13.48	13.50	53818
2010-01-13	13.55	13.65	13.53	13.64	81469
2010-01-14	13.59	13.65	13.59	13.65	18658
2010-01-15	13.59	13.59	13.46	13.53	41029
2010-01-19	13.51	13.66	13.51	13.65	39049
2010-01-20	13.62	13.62	13.42	13.54	63813
2010-01-21	13.52	13.58	13.34	13.36	70029
2010-01-22	13.34	13.34	13.15	13.16	53544
2010-01-25	13.27	13.27	13.15	13.21	30550
2010-01-26	13.13	13.26	13.12	13.17	35059
2010-01-27	13.17	13.21	13.09	13.21	59765
2010-01-28	13.21	13.21	13.06	13.11	53321
2010-01-29	13.13	13.17	13.01	13.01	12452
2010-02-01	13.01	13.11	13.01	13.11	15233
2010-02-02	13.16	13.29	13.15	13.26	41918
2010-02-03	13.26	13.26	13.20	13.24	20427
2010-02-04	13.13	13.13	12.90	12.90	74354
2010-02-05	12.82	12.96	12.68	12.86	182635
2010-02-08	12.90	12.91	12.77	12.77	39901
2010-02-09	12.90	13.06	12.86	12.92	31786
2010-02-10	12.64	12.96	12.64	12.91	35943
2010-02-11	12.92	13.04	12.84	13.04	26076
2010-02-12	13.00	13.02	12.90	13.00	29515
2010-02-16	13.09	13.21	13.08	13.21	22892
2010-02-17	13.28	13.28	13.24	13.27	10730
2010-02-18	13.30	13.39	13.29	13.37	20886
2010-02-19	13.33	13.46	13.32	13.43	106068
2010-02-22	13.49	13.49	13.40	13.41	21305
2010-02-23	13.40	13.40	13.28	13.30	23455
2010-02-24	13.36	13.38	13.28	13.36	28658
2010-02-25	13.18	13.35	13.18	13.33	52731
2010-02-26	13.38	13.38	13.30	13.35	41176
2010-03-01	13.34	13.48	13.34	13.47	32717
2010-03-02	13.54	13.57	13.51	13.54	28252
2010-03-03	13.57	13.62	13.54	13.56	21691
2010-03-04	13.59	13.61	13.52	13.58	53344
2010-03-05	13.65	13.72	13.62	13.71	40235
2010-03-08	13.75	13.76	13.72	13.75	54533
2010-03-09	13.68	13.78	13.68	13.76	28583
2010-03-10	13.72	13.78	13.71	13.76	40592
2010-03-11	13.71	13.83	13.71	13.81	40028
2010-03-12	13.90	13.90	13.80	13.85	29988
2010-03-15	13.85	13.89	13.80	13.88	55443
2010-03-16	13.92	13.97	13.86	13.97	22199
2010-03-17	14.02	14.07	14.00	14.04	46609
2010-03-18	14.08	14.08	14.02	14.04	34307
2010-03-19	14.09	14.10	13.97	14.03	24804
2010-03-22	14.04	14.09	13.92	14.06	46064
2010-03-23	14.03	14.08	13.96	14.08	42743
2010-03-24	14.06	14.08	13.95	13.97	21659
2010-03-25	14.04	14.04	13.90	13.92	34380
2010-03-26	13.95	13.96	13.88	13.92	39642
2010-03-29	13.96	14.02	13.95	14.02	39075
2010-03-30	14.05	14.09	14.01	14.05	33188
2010-03-31	14.02	14.06	13.98	14.02	34413
2010-04-01	14.10	14.14	14.04	14.08	27821
2010-04-05	14.17	14.18	14.10	14.17	37939
2010-04-06	14.13	14.21	14.10	14.21	73334
2010-04-07	14.20	14.20	14.07	14.12	81095
2010-04-08	14.06	14.12	14.04	14.11	47949
2010-04-09	14.09	14.22	14.09	14.22	24075
2010-04-12	14.26	14.26	14.11	14.21	53465
2010-04-13	14.19	14.24	14.15	14.23	47485
2010-04-14	14.26	14.33	14.23	14.33	33731
2010-04-15	14.27	14.38	14.27	14.36	37367
2010-04-16	14.30	14.35	14.16	14.23	48313
2010-04-19	14.15	14.26	14.15	14.26	23307
2010-04-20	14.35	14.39	14.32	14.39	38967
2010-04-21	14.42	14.42	14.33	14.40	41003
2010-04-22	14.30	14.44	14.24	14.44	66611
2010-04-23	14.44	14.51	14.37	14.51	42111
2010-04-26	14.46	14.53	14.44	14.44	47703
2010-04-27	14.41	14.46	14.17	14.19	43341
2010-04-28	14.21	14.28	14.18	14.26	36994
2010-04-29	14.33	14.40	14.31	14.38	45686
2010-04-30	14.41	14.41	14.24	14.24	34453
2010-05-03	14.23	14.39	14.22	14.38	14838
2010-05-04	14.25	14.25	14.06	14.11	79207
2010-05-05	14.01	14.08	13.95	14.00	31193
2010-05-06	13.97	13.97	0.15	13.63	347125
2010-05-07	13.54	13.63	13.38	13.46	127667
2010-05-10	13.90	14.03	13.81	13.91	133635
2010-05-11	13.83	14.06	13.83	13.95	44994
2010-05-12	14.02	14.11	13.97	14.10	40686
2010-05-13	14.05	14.11	13.99	14.00	33820
2010-05-14	13.90	13.91	13.71	13.78	50013
2010-05-17	13.80	13.84	13.65	13.83	22595
2010-05-18	13.94	13.94	13.69	13.70	23854
2010-05-19	13.64	13.70	13.47	13.63	55047
2010-05-20	13.36	13.40	13.17	13.17	97034
2010-05-21	13.05	13.24	12.91	13.24	67535
2010-05-24	13.15	13.29	13.13	13.13	28688
2010-05-25	12.85	13.07	12.77	13.07	87337
2010-05-26	13.08	13.21	13.00	13.04	37263
2010-05-27	13.20	13.35	13.19	13.35	68746
2010-05-28	13.35	13.40	13.25	13.29	73193
2010-06-01	13.15	13.32	13.08	13.08	18844
2010-06-02	13.09	13.29	13.08	13.29	16689
2010-06-03	13.38	13.46	13.34	13.45	14407
2010-06-04	13.27	13.27	12.98	13.00	49499
2010-06-07	13.00	13.08	12.90	12.90	29899
2010-06-08	12.91	13.04	12.85	13.04	23540
2010-06-09	13.10	13.18	12.99	13.00	40149
2010-06-10	13.24	13.37	13.21	13.37	58371
2010-06-11	13.30	13.39	13.25	13.38	40658
2010-06-14	13.49	13.59	13.44	13.44	26357
2010-06-15	13.48	13.71	13.48	13.70	17399
2010-06-16	13.58	13.73	13.58	13.70	64529
2010-06-17	13.70	13.76	13.60	13.76	61320
2010-06-18	13.74	13.78	13.72	13.75	31700
2010-06-21	13.92	13.92	13.65	13.70	82931
2010-06-22	13.61	13.63	13.40	13.40	22282
2010-06-23	13.43	13.43	13.23	13.30	39630
2010-06-24	13.26	13.31	13.17	13.19	25455
2010-06-25	13.16	13.28	13.10	13.23	36710
2010-06-28	13.26	13.29	13.14	13.22	19382
2010-06-29	13.09	13.10	12.86	12.86	73826
2010-06-30	12.89	12.99	12.78	12.81	28867
2010-07-01	12.86	12.86	12.62	12.78	32619
2010-07-02	12.80	12.82	12.67	12.75	22076
2010-07-06	12.81	12.92	12.73	12.80	132830
2010-07-07	12.78	13.14	12.76	13.14	37901
2010-07-08	13.19	13.26	13.15	13.26	44808
2010-07-09	13.28	13.34	13.25	13.31	33704
2010-07-12	13.32	13.35	13.25	13.32	37412
2010-07-13	13.44	13.53	13.42	13.53	72583
2010-07-14	13.48	13.51	13.42	13.50	45465
2010-07-15	13.50	13.53	13.37	13.53	8537
2010-07-16	13.49	13.49	13.20	13.20	13846
2010-07-19	13.29	13.33	13.17	13.28	29417
2010-07-20	13.19	13.44	13.16	13.44	53259
2010-07-21	13.50	13.50	13.26	13.28	46858
2010-07-22	13.38	13.58	13.38	13.54	110944
2010-07-23	13.55	13.69	13.53	13.64	38742
2010-07-26	13.66	13.83	13.66	13.83	14409
2010-07-27	13.88	13.88	13.82	13.86	41667
2010-07-28	13.87	13.87	13.73	13.75	59202
2010-07-29	13.78	13.88	13.58	13.68	63651
2010-07-30	13.53	13.73	13.53	13.69	24701
2010-08-02	13.82	13.91	13.80	13.91	28502
2010-08-03	13.89	13.92	13.83	13.85	27778
2010-08-04	13.91	13.95	13.87	13.94	55052
2010-08-05	13.88	13.91	13.86	13.90	26642
2010-08-06	13.85	13.87	13.70	13.87	21571
2010-08-09	13.91	13.96	13.90	13.95	59621
2010-08-10	13.84	13.97	13.77	13.90	32447
2010-08-11	13.75	13.75	13.55	13.57	50865
2010-08-12	13.38	13.54	13.38	13.51	35097
2010-08-13	13.50	13.58	13.50	13.51	33095
2010-08-16	13.44	13.54	13.37	13.50	53664
2010-08-17	13.59	13.76	13.58	13.69	34217
2010-08-18	13.71	13.74	13.63	13.71	28315
2010-08-19	13.68	13.68	13.43	13.49	37354
2010-08-20	13.42	13.46	13.37	13.46	174096
2010-08-23	13.56	13.57	13.43	13.43	62937
2010-08-24	13.27	13.37	13.17	13.31	72335
2010-08-25	13.25	13.38	13.19	13.35	137069
2010-08-26	13.38	13.42	13.26	13.31	41534
2010-08-27	13.36	13.53	13.21	13.52	123387
2010-08-30	13.49	13.51	13.34	13.34	95038
2010-08-31	13.30	13.41	13.24	13.35	30828
2010-09-01	13.53	13.68	13.51	13.68	68748
2010-09-02	13.75	13.76	13.67	13.75	106125
2010-09-03	13.87	13.89	13.80	13.87	256184
2010-09-07	13.84	13.84	13.74	13.75	63377
2010-09-08	13.75	13.88	13.75	13.79	80863
2010-09-09	13.95	13.95	13.83	13.87	308241
2010-09-10	13.90	13.93	13.86	13.91	70242
2010-09-13	14.01	14.04	13.98	14.04	34232
2010-09-14	14.01	14.08	13.98	14.03	44764
2010-09-15	14.03	14.08	13.94	14.08	93401
2010-09-16	14.01	14.05	14.00	14.04	72762
2010-09-17	14.10	14.10	14.04	14.07	28071
2010-09-20	14.16	14.28	14.08	14.27	49234
2010-09-21	14.20	14.22	14.10	14.13	59211
2010-09-22	14.10	14.20	14.07	14.10	68927
2010-09-23	14.01	14.10	13.96	13.96	63048
2010-09-24	14.10	14.23	14.08	14.21	29847
2010-09-27	14.32	14.32	14.18	14.18	83066
2010-09-28	14.21	14.27	14.10	14.27	61748
2010-09-29	14.24	14.27	14.18	14.23	66000
2010-09-30	14.33	14.39	14.17	14.23	49209
2010-10-01	14.28	14.33	14.21	14.26	51732
2010-10-04	14.31	14.31	14.14	14.19	32630
2010-10-05	14.32	14.46	14.31	14.44	103984
2010-10-06	14.49	14.50	14.41	14.44	68962
2010-10-07	14.53	14.53	14.38	14.43	232429
2010-10-08	14.52	14.52	14.39	14.50	303950
2010-10-11	14.54	14.54	14.47	14.47	98676
2010-10-12	14.42	14.51	14.38	14.49	31260
2010-10-13	14.60	14.64	14.52	14.61	100837
2010-10-14	14.66	14.66	14.52	14.59	194828
2010-10-15	14.75	14.79	14.57	14.61	115922
2010-10-18	14.67	14.70	14.61	14.70	105039
2010-10-19	14.60	14.62	14.46	14.50	136740
2010-10-20	14.56	14.70	14.53	14.67	78884
2010-10-21	14.75	14.77	14.59	14.67	52024
2010-10-22	14.66	14.66	14.61	14.65	27776
2010-10-25	14.76	14.77	14.66	14.67	41737
2010-10-26	14.64	14.66	14.57	14.63	276262
2010-10-27	14.50	14.56	14.41	14.56	77773
2010-10-28	14.65	14.65	14.51	14.59	45408
2010-10-29	14.60	14.63	14.54	14.62	80102
2010-11-01	14.64	14.71	14.52	14.59	36863
2010-11-02	14.71	14.73	14.68	14.71	35372
2010-11-03	14.75	14.75	14.58	14.72	77198
2010-11-04	14.90	14.93	14.83	14.93	168853
2010-11-05	14.91	14.95	14.88	14.94	113673
2010-11-08	14.87	14.88	14.81	14.85	94314
2010-11-09	14.91	14.91	14.74	14.77	86468
2010-11-10	14.82	14.82	14.66	14.78	57208
2010-11-11	14.73	14.75	14.67	14.74	71766
2010-11-12	14.66	14.73	14.56	14.61	63612
2010-11-15	14.68	14.73	14.64	14.64	109076
2010-11-16	14.60	14.60	14.36	14.43	48574
2010-11-17	14.43	14.48	14.40	14.45	76662
2010-11-18	14.55	14.64	14.55	14.63	23698
2010-11-19	14.60	14.63	14.53	14.63	28541
2010-11-22	14.58	14.65	14.51	14.65	47182
2010-11-23	14.51	14.51	14.43	14.49	86019
2010-11-24	14.57	14.66	14.57	14.66	33523
2010-11-26	14.58	14.62	14.57	14.58	10373
2010-11-29	14.50	14.69	14.39	14.54	55478
2010-11-30	14.44	14.52	14.41	14.46	84682
2010-12-01	14.63	14.73	14.63	14.72	29879
2010-12-02	14.74	14.84	14.73	14.84	75503
2010-12-03	14.83	14.88	14.76	14.86	54126
2010-12-06	14.81	14.83	14.78	14.81	54413
2010-12-07	14.97	14.97	14.83	14.85	59858
2010-12-08	14.84	14.89	14.83	14.87	40742
2010-12-09	14.95	14.95	14.85	14.90	30106
2010-12-10	14.96	14.98	14.90	14.97	79757
2010-12-13	15.04	15.07	15.01	15.01	103177
2010-12-14	15.09	15.12	15.05	15.09	30474
2010-12-15	15.05	15.13	15.03	15.04	59928
2010-12-16	15.07	15.15	15.02	15.15	105108
2010-12-17	15.15	15.16	15.06	15.12	77128
2010-12-20	15.21	15.21	15.08	15.12	211040
2010-12-21	15.08	15.08	15.01	15.06	211630
2010-12-22	15.02	15.12	15.02	15.12	152644
2010-12-23	15.10	15.14	15.08	15.10	32631
2010-12-27	15.08	15.12	15.02	15.11	36507
2010-12-28	15.14	15.14	15.06	15.10	57702
2010-12-29	15.13	15.16	15.11	15.12	39060
2010-12-30	15.09	15.12	15.09	15.11	41377
2010-12-31	15.09	15.14	15.07	15.09	40564
2011-01-03	15.21	15.22	15.16	15.19	53407
2011-01-04	15.21	15.21	15.06	15.13	42083
2011-01-05	15.09	15.15	15.04	15.11	471809
2011-01-06	15.15	15.16	15.06	15.09	186444
2011-01-07	15.13	15.16	15.02	15.08	127344
2011-01-10	15.05	15.09	14.98	15.07	105372
2011-01-11	15.11	15.14	15.08	15.12	52377
2011-01-12	15.21	15.25	15.17	15.23	188430
2011-01-13	15.28	15.28	15.19	15.23	75904
2011-01-14	15.19	15.30	15.19	15.28	89530
2011-01-18	15.32	15.36	15.31	15.36	50363
2011-01-19	15.38	15.38	15.24	15.27	120394
2011-01-20	15.23	15.29	15.21	15.26	57439
2011-01-21	15.35	15.35	15.25	15.28	51559
2011-01-24	15.26	15.37	15.26	15.36	70019
2011-01-25	15.35	15.39	15.28	15.39	89035
2011-01-26	15.44	15.46	15.38	15.41	58770
2011-01-27	15.42	15.46	15.40	15.44	77143
2011-01-28	15.45	15.48	15.18	15.18	240572
2011-01-31	15.22	15.40	15.21	15.27	88296
2011-02-01	15.37	15.48	15.35	15.48	80558
2011-02-02	15.44	15.49	15.42	15.46	80856
2011-02-03	15.45	15.51	15.39	15.50	39331
2011-02-04	15.50	15.53	15.42	15.53	114869
2011-02-07	15.59	15.59	15.54	15.57	85218
2011-02-08	15.54	15.61	15.53	15.61	45514
2011-02-09	15.60	15.60	15.54	15.56	56422
2011-02-10	15.51	15.58	15.50	15.57	60674
2011-02-11	15.53	15.65	15.51	15.64	57473
2011-02-14	15.67	15.67	15.56	15.61	95924
2011-02-15	15.59	15.62	15.53	15.60	63768
2011-02-16	15.64	15.70	15.62	15.67	43891
2011-02-17	15.65	15.79	15.61	15.78	54732
2011-02-18	15.79	15.84	15.76	15.84	56955
2011-02-22	15.72	15.77	15.61	15.63	79902
2011-02-23	15.66	15.68	15.52	15.54	82691
2011-02-24	15.51	15.58	15.46	15.53	51180
2011-02-25	15.60	15.68	15.57	15.68	75734
2011-02-28	15.76	15.81	15.72	15.80	52231
2011-03-01	15.84	15.84	15.63	15.63	158743
2011-03-02	15.65	15.70	15.61	15.67	62019
2011-03-03	15.78	15.92	15.78	15.90	70738
2011-03-04	15.90	15.90	15.71	15.81	72718
2011-03-07	15.84	15.90	15.67	15.73	89263
2011-03-08	15.75	15.92	15.71	15.88	84942
2011-03-09	15.82	15.92	15.81	15.89	48170
2011-03-10	15.73	15.79	15.65	15.67	125579
2011-03-11	15.62	15.76	15.59	15.72	73578
2011-03-14	15.57	15.62	15.51	15.61	48079
2011-03-15	15.32	15.49	15.19	15.41	89193
2011-03-16	15.38	15.40	15.10	15.19	110285
2011-03-17	15.42	15.42	15.25	15.33	93471
2011-03-18	15.48	15.50	15.38	15.44	72650
2011-03-21	15.59	15.69	15.57	15.68	81000
2011-03-22	15.64	15.64	15.53	15.55	153698
2011-03-23	15.52	15.58	15.45	15.54	36591
2011-03-24	15.67	15.67	15.54	15.64	42823
2011-03-25	15.72	15.75	15.64	15.69	76736
2011-03-28	15.75	15.76	15.66	15.66	82375
2011-03-29	15.71	15.75	15.60	15.75	57774
2011-03-30	15.79	15.88	15.79	15.86	87654
2011-03-31	15.88	16.00	15.83	15.88	96417
2011-04-01	15.97	16.01	15.91	15.98	120200
2011-04-04	16.01	16.04	15.95	16.00	92755
2011-04-05	15.97	16.05	15.96	16.00	68119
2011-04-06	16.08	16.09	16.03	16.09	57242
2011-04-07	16.08	16.08	15.96	16.03	74217
2011-04-08	16.09	16.09	15.89	15.99	160171
2011-04-11	16.06	16.06	15.89	15.96	106789
2011-04-12	15.87	15.91	15.79	15.83	113449
2011-04-13	15.90	15.90	15.77	15.83	43044
2011-04-14	15.78	15.91	15.74	15.89	36087
2011-04-15	15.88	16.01	15.85	15.98	50590
2011-04-18	15.88	15.88	15.70	15.78	135414
2011-04-19	15.82	15.85	15.76	15.84	31080
2011-04-20	16.01	16.09	16.00	16.05	84476
2011-04-21	16.10	16.11	16.01	16.09	63599
2011-04-25	16.05	16.12	16.00	16.10	134872
2011-04-26	16.14	16.27	16.12	16.27	92742
2011-04-27	16.33	16.36	16.21	16.36	103947
2011-04-28	16.38	16.42	16.32	16.39	81587
2011-04-29	16.41	16.45	16.39	16.44	50308
2011-05-02	16.57	16.57	16.40	16.44	107281
2011-05-03	16.40	16.45	16.35	16.38	70563
2011-05-04	16.47	16.47	16.29	16.33	58222
2011-05-05	16.29	16.33	16.16	16.18	59924
2011-05-06	16.32	16.40	16.22	16.27	44265
2011-05-09	16.24	16.37	16.23	16.34	55096
2011-05-10	16.42	16.53	16.40	16.48	90809
2011-05-11	16.48	16.48	16.33	16.38	32288
2011-05-12	16.35	16.53	16.30	16.51	49862
2011-05-13	16.53	16.55	16.33	16.41	44151
2011-05-16	16.43	16.46	16.35	16.39	51311
2011-05-17	16.35	16.39	16.26	16.38	99493
2011-05-18	16.41	16.49	16.36	16.49	99339
2011-05-19	16.58	16.58	16.46	16.55	231859
2011-05-20	16.53	16.53	16.36	16.44	70292
2011-05-23	16.33	16.33	16.21	16.24	48682
2011-05-24	16.33	16.33	16.19	16.22	83933
2011-05-25	16.18	16.25	16.09	16.22	45360
2011-05-26	16.22	16.28	16.10	16.26	96188
2011-05-27	16.26	16.34	16.25	16.30	78692
2011-05-31	16.41	16.48	16.35	16.48	73870
2011-06-01	16.43	16.45	16.15	16.16	100557
2011-06-02	16.20	16.20	16.00	16.07	62389
2011-06-03	15.97	16.01	15.86	15.93	88635
2011-06-06	15.95	15.95	15.80	15.80	60992
2011-06-07	15.87	15.94	15.83	15.85	76460
2011-06-08	15.85	15.86	15.75	15.80	173345
2011-06-09	15.87	15.94	15.76	15.85	65149
2011-06-10	15.80	15.81	15.50	15.66	97589
2011-06-13	15.75	15.76	15.65	15.71	149056
2011-06-14	15.88	15.95	15.82	15.89	75833
2011-06-15	15.80	15.82	15.59	15.65	215688
2011-06-16	15.63	15.77	15.62	15.70	57956
2011-06-17	15.84	15.89	15.76	15.80	104227
2011-06-20	15.76	15.94	15.76	15.91	207171
2011-06-21	15.86	15.95	15.85	15.91	106878
2011-06-22	15.87	15.93	15.84	15.84	129559
2011-06-23	15.75	15.76	15.55	15.75	81036
2011-06-24	15.74	15.75	15.63	15.64	62601
2011-06-27	15.71	15.81	15.68	15.77	189489
2011-06-28	15.80	15.89	15.79	15.89	60262
2011-06-29	15.95	16.03	15.93	16.02	153559
2011-06-30	16.10	16.14	16.01	16.13	134034
2011-07-01	16.16	16.32	16.12	16.32	114887
2011-07-05	16.33	16.33	16.23	16.26	115169
2011-07-06	16.21	16.32	16.21	16.30	44231
2011-07-07	16.43	16.43	16.36	16.42	142796
2011-07-08	16.27	16.31	16.23	16.31	109381
2011-07-11	16.15	16.16	16.07	16.11	68397
2011-07-12	16.04	16.20	16.01	16.09	94168
2011-07-13	16.14	16.23	16.06	16.09	76326
2011-07-14	16.10	16.17	15.99	16.00	91720
2011-07-15	16.07	16.07	15.94	16.03	62825
2011-07-18	15.95	15.97	15.76	15.86	458034
2011-07-19	15.93	16.02	15.88	16.00	63320
2011-07-20	16.06	16.07	15.99	16.04	48694
2011-07-21	16.13	16.28	16.10	16.26	68198
2011-07-22	16.29	16.29	16.16	16.21	71713
2011-07-25	16.12	16.21	16.08	16.14	77945
2011-07-26	16.09	16.12	16.02	16.03	70297
2011-07-27	15.99	15.99	15.75	15.81	84622
2011-07-28	15.78	15.87	15.69	15.73	114652
2011-07-29	15.60	15.74	15.50	15.63	127934
2011-08-01	15.85	15.85	15.44	15.56	198953
2011-08-02	15.45	15.52	15.25	15.27	133206
2011-08-03	15.29	15.31	15.05	15.31	460318
2011-08-04	15.18	15.18	14.70	14.72	382114
2011-08-05	14.85	14.89	14.40	14.76	408444
2011-08-08	14.43	14.55	13.89	13.91	391144
2011-08-09	14.07	14.48	13.66	14.48	245538
2011-08-10	14.31	14.35	13.93	13.93	140064
2011-08-11	13.97	14.71	13.97	14.57	97316
2011-08-12	14.67	14.73	14.51	14.64	166795
2011-08-15	14.78	14.95	14.74	14.92	90250
2011-08-16	14.79	14.93	14.75	14.87	105066
2011-08-17	14.90	15.06	14.85	14.93	186720
2011-08-18	14.63	14.63	14.35	14.46	198619
2011-08-19	14.29	14.55	14.22	14.28	132071
2011-08-22	14.56	14.56	14.28	14.32	97999
2011-08-23	14.36	14.74	14.31	14.74	139299
2011-08-24	14.71	14.94	14.70	14.93	75433
2011-08-25	15.02	15.03	14.64	14.67	74079
2011-08-26	14.57	14.89	14.30	14.83	90508
2011-08-29	15.05	15.23	15.01	15.19	131635
2011-08-30	15.17	15.34	15.08	15.26	282305
2011-08-31	15.36	15.44	15.27	15.34	134878
2011-09-01	15.41	15.46	15.18	15.20	289371
2011-09-02	14.92	15.06	14.86	14.88	155849
2011-09-06	14.52	14.75	14.42	14.75	159711
2011-09-07	14.91	15.11	14.85	15.11	73392
2011-09-08	15.03	15.15	14.96	14.99	83045
2011-09-09	14.78	14.81	14.56	14.64	85407
2011-09-12	14.48	14.66	14.38	14.66	130433
2011-09-13	14.71	14.81	14.61	14.77	65829
2011-09-14	14.87	15.11	14.67	14.96	63905
2011-09-15	15.10	15.16	14.98	15.15	121730
2011-09-16	15.20	15.30	15.14	15.22	73681
2011-09-19	15.00	15.10	14.92	15.06	68433
2011-09-20	15.10	15.27	15.06	15.07	67137
2011-09-21	14.98	14.98	14.54	14.54	60411
2011-09-22	14.19	14.27	14.05	14.22	257966
2011-09-23	14.15	14.35	14.13	14.32	201925
2011-09-26	14.43	14.60	14.31	14.59	65322
2011-09-27	14.84	14.98	14.71	14.76	94787
2011-09-28	14.82	14.86	14.49	14.50	138205
2011-09-29	14.73	14.80	14.51	14.67	96998
2011-09-30	14.54	14.70	14.45	14.46	271055
2011-10-03	14.37	14.54	14.06	14.06	126080
2011-10-04	13.90	14.35	13.78	14.35	364521
2011-10-05	14.36	14.53	14.26	14.52	68794
2011-10-06	14.53	14.78	14.45	14.78	143730
2011-10-07	14.81	14.87	14.66	14.68	149805
2011-10-10	14.91	15.10	14.91	15.10	114074
2011-10-11	15.04	15.07	14.97	15.04	77892
2011-10-12	15.13	15.28	15.10	15.17	134414
2011-10-13	15.05	15.16	14.99	15.14	63005
2011-10-14	15.29	15.34	15.17	15.34	246678
2011-10-17	15.26	15.26	15.04	15.08	216662
2011-10-18	15.09	15.44	14.97	15.35	163873
2011-10-19	15.32	15.44	15.21	15.25	113869
2011-10-20	15.27	15.34	15.12	15.32	136446
2011-10-21	15.47	15.65	15.47	15.65	269525
2011-10-24	15.66	15.81	15.61	15.79	200091
2011-10-25	15.75	15.75	15.49	15.53	209762
2011-10-26	15.68	15.70	15.44	15.66	521735
2011-10-27	16.05	16.19	15.83	16.08	181511
2011-10-28	16.08	16.08	15.96	16.02	190622
2011-10-31	15.81	15.95	15.77	15.77	137150
2011-11-01	15.47	15.54	15.32	15.35	138388
2011-11-02	15.55	15.66	15.47	15.57	128081
2011-11-03	15.73	15.87	15.60	15.85	111580
2011-11-04	15.71	15.78	15.59	15.73	111102
2011-11-07	15.76	15.84	15.60	15.81	83185
2011-11-08	15.90	16.00	15.74	15.99	220099
2011-11-09	15.67	15.72	15.46	15.50	142558
2011-11-10	15.64	15.68	15.50	15.61	87547
2011-11-11	15.74	15.92	15.74	15.89	82967
2011-11-14	15.80	15.88	15.69	15.74	90449
2011-11-15	15.68	15.85	15.64	15.80	171194
2011-11-16	15.69	15.82	15.59	15.61	62361
2011-11-17	15.56	15.61	15.36	15.45	160828
2011-11-18	15.48	15.52	15.41	15.47	57398
2011-11-21	15.32	15.32	15.08	15.20	160938
2011-11-22	15.21	15.22	15.05	15.12	264812
2011-11-23	15.02	15.02	14.83	14.85	123795
2011-11-25	14.80	14.95	14.80	14.85	73442
2011-11-28	15.19	15.23	15.09	15.14	126900
2011-11-29	15.22	15.34	15.19	15.28	145586
2011-11-30	15.65	15.83	15.63	15.83	88211
2011-12-01	15.79	15.88	15.77	15.80	129872
2011-12-02	15.89	15.91	15.69	15.69	122052
2011-12-05	15.87	15.96	15.77	15.86	128153
2011-12-06	15.87	15.97	15.81	15.89	75245
2011-12-07	15.89	15.98	15.74	15.93	130836
2011-12-08	15.87	15.87	15.61	15.64	276679
2011-12-09	15.68	15.91	15.68	15.87	116199
2011-12-12	15.75	15.75	15.58	15.68	61999
2011-12-13	15.76	15.85	15.53	15.61	81427
2011-12-14	15.56	15.61	15.47	15.49	97046
2011-12-15	15.61	15.66	15.54	15.62	92464
2011-12-16	15.83	15.83	15.56	15.64	118857
2011-12-19	15.71	15.73	15.45	15.49	186811
2011-12-20	15.68	15.88	15.68	15.85	88858
2011-12-21	15.80	15.85	15.67	15.83	123609
2011-12-22	15.93	15.95	15.83	15.93	205949
2011-12-23	15.94	16.06	15.94	16.04	124471
2011-12-27	16.07	16.15	16.05	16.10	137347
2011-12-28	16.13	16.13	15.91	15.94	82818
2011-12-29	15.98	16.11	15.98	16.10	97199
2011-12-30	16.12	16.12	16.01	16.01	141938
2012-01-03	16.24	16.26	16.07	16.07	155582
2012-01-04	16.11	16.11	16.01	16.05	107866
2012-01-05	16.02	16.05	15.86	16.03	116926
2012-01-06	16.07	16.07	15.93	15.97	177056
2012-01-09	16.01	16.03	15.92	16.03	187886
2012-01-10	16.16	16.20	16.12	16.15	159839
2012-01-11	16.11	16.13	16.07	16.12	204141
2012-01-12	16.15	16.18	16.06	16.16	133319
2012-01-13	16.09	16.09	15.99	16.07	259470
2012-01-17	16.21	16.28	16.10	16.13	204918
2012-01-18	16.17	16.29	16.15	16.29	136494
2012-01-19	16.35	16.35	16.22	16.33	145190
2012-01-20	16.34	16.35	16.26	16.33	159290
2012-01-23	16.37	16.40	16.26	16.32	373728
2012-01-24	16.30	16.30	16.21	16.30	344490
2012-01-25	16.31	16.45	16.19	16.44	283351
2012-01-26	16.66	16.66	16.37	16.41	256172
2012-01-27	16.41	16.41	16.28	16.33	234688
2012-01-30	16.28	16.28	16.14	16.24	113698
2012-01-31	16.30	16.34	16.17	16.25	135737
2012-02-01	16.31	16.45	16.31	16.41	203124
2012-02-02	16.45	16.48	16.41	16.42	199015
2012-02-03	16.53	16.58	16.52	16.57	120281
2012-02-06	16.53	16.55	16.50	16.54	102388
2012-02-07	16.52	16.59	16.43	16.56	296554
2012-02-08	16.56	16.61	16.51	16.60	220736
2012-02-09	16.61	16.67	16.53	16.64	167174
2012-02-10	16.54	16.54	16.46	16.53	140498
2012-02-13	16.62	16.63	16.55	16.60	233171
2012-02-14	16.60	16.61	16.51	16.60	191914
2012-02-15	16.65	16.65	16.50	16.55	90668
2012-02-16	16.52	16.71	16.52	16.70	178068
2012-02-17	16.75	16.77	16.72	16.75	150326
2012-02-21	16.79	16.79	16.68	16.72	144232
2012-02-22	16.66	16.72	16.64	16.68	154313
2012-02-23	16.68	16.75	16.64	16.74	159557
2012-02-24	16.77	16.81	16.71	16.74	229882
2012-02-27	16.70	16.79	16.63	16.75	126169
2012-02-28	16.79	16.79	16.70	16.75	105306
2012-02-29	16.77	16.79	16.67	16.70	158308
2012-03-01	16.76	16.78	16.70	16.75	92277
2012-03-02	16.74	16.74	16.65	16.68	120810
2012-03-05	16.69	16.73	16.62	16.72	100274
2012-03-06	16.62	16.62	16.45	16.50	176372
2012-03-07	16.50	16.59	16.47	16.57	112790
2012-03-08	16.66	16.73	16.61	16.71	88887
2012-03-09	16.73	16.80	16.70	16.76	115182
2012-03-12	16.80	16.84	16.76	16.82	97949
2012-03-13	16.85	17.00	16.85	17.00	295585
2012-03-14	17.01	17.01	16.86	16.90	103361
2012-03-15	16.92	16.97	16.84	16.97	111558
2012-03-16	16.96	17.01	16.93	16.95	81926
2012-03-19	16.95	17.00	16.92	16.96	88179
2012-03-20	16.91	16.93	16.82	16.90	88681
2012-03-21	16.78	16.83	16.76	16.79	174401
2012-03-22	16.72	16.73	16.64	16.72	73409
2012-03-23	16.73	16.77	16.67	16.75	120431
2012-03-26	16.85	16.96	16.85	16.96	180438
2012-03-27	16.98	17.00	16.94	16.95	113094
2012-03-28	16.95	16.95	16.79	16.87	82041
2012-03-29	16.81	16.86	16.68	16.85	123634
2012-03-30	16.91	16.93	16.83	16.90	83870
2012-04-02	16.89	17.06	16.85	17.03	172260
2012-04-03	17.01	17.02	16.87	16.96	323409
2012-04-04	16.87	16.87	16.77	16.83	118715
2012-04-05	16.76	16.79	16.71	16.76	125011
2012-04-09	16.63	16.63	16.55	16.59	149258
2012-04-10	16.53	16.56	16.35	16.36	241714
2012-04-11	16.46	16.49	16.44	16.46	53934
2012-04-12	16.44	16.64	16.43	16.63	99933
2012-04-13	16.62	16.62	16.46	16.48	172976
2012-04-16	16.56	16.62	16.50	16.56	61667
2012-04-17	16.64	16.79	16.60	16.77	66806
2012-04-18	16.68	16.73	16.65	16.70	93656
2012-04-19	16.69	16.75	16.60	16.66	64894
2012-04-20	16.72	16.82	16.72	16.77	82961
2012-04-23	16.65	16.66	16.52	16.61	96981
2012-04-24	16.63	16.73	16.61	16.70	379933
2012-04-25	16.79	16.88	16.78	16.83	80093
2012-04-26	16.83	16.97	16.81	16.95	89979
2012-04-27	17.00	17.03	16.92	17.00	105939
2012-04-30	16.98	17.00	16.90	16.97	135246
2012-05-01	17.01	17.11	16.90	17.01	160770
2012-05-02	16.94	16.94	16.86	16.91	82891
2012-05-03	16.94	17.00	16.84	16.87	287561
2012-05-04	16.80	16.80	16.67	16.70	144878
2012-05-07	16.66	16.72	16.62	16.68	163854
2012-05-08	16.65	16.69	16.54	16.69	129930
2012-05-09	16.56	16.68	16.48	16.59	116468
2012-05-10	16.71	16.72	16.63	16.66	87229
2012-05-11	16.59	16.74	16.59	16.64	81232
2012-05-14	16.55	16.60	16.45	16.53	190196
2012-05-15	16.51	16.57	16.40	16.44	132661
2012-05-16	16.47	16.52	16.38	16.40	103925
2012-05-17	16.39	16.39	16.18	16.20	114720
2012-05-18	16.24	16.24	16.04	16.06	137556
2012-05-21	16.12	16.24	16.05	16.24	66783
2012-05-22	16.25	16.32	16.19	16.23	83934
2012-05-23	16.21	16.22	16.04	16.22	129233
2012-05-24	16.26	16.31	16.15	16.28	123774
2012-05-25	16.30	16.34	16.24	16.26	201967
2012-05-29	16.39	16.43	16.32	16.41	74756
2012-05-30	16.35	16.35	16.20	16.23	98060
2012-05-31	16.20	16.33	16.10	16.24	94229
2012-06-01	16.05	16.07	15.93	15.96	169353
2012-06-04	15.99	15.99	15.85	15.94	175624
2012-06-05	15.92	16.06	15.92	16.05	47041
2012-06-06	16.09	16.34	16.09	16.34	113562
2012-06-07	16.49	16.51	16.35	16.38	77001
2012-06-08	16.31	16.47	16.30	16.46	104742
2012-06-11	16.63	16.63	16.32	16.33	71881
2012-06-12	16.39	16.47	16.32	16.47	68240
2012-06-13	16.43	16.51	16.34	16.39	116845
2012-06-14	16.43	16.55	16.42	16.52	90508
2012-06-15	16.57	16.64	16.56	16.64	77890
2012-06-18	16.60	16.69	16.58	16.64	135561
2012-06-19	16.74	16.86	16.71	16.80	108588
2012-06-20	16.81	16.81	16.67	16.73	104526
2012-06-21	16.63	16.69	16.32	16.32	88277
2012-06-22	16.42	16.46	16.36	16.45	47305
2012-06-25	16.32	16.32	16.20	16.25	57434
2012-06-26	16.27	16.33	16.17	16.28	71598
2012-06-27	16.31	16.48	16.31	16.45	90975
2012-06-28	16.40	16.48	16.28	16.46	109343
2012-06-29	16.74	16.90	16.54	16.81	87857
2012-07-02	16.87	16.92	16.79	16.91	81569
2012-07-03	16.86	16.99	16.86	16.99	44290
2012-07-05	16.97	17.00	16.90	16.94	315510
2012-07-06	16.79	16.83	16.74	16.83	76708
2012-07-09	16.82	16.82	16.70	16.75	290085
2012-07-10	16.84	16.84	16.65	16.69	51459
2012-07-11	16.72	16.75	16.65	16.72	81819
2012-07-12	16.65	16.68	16.55	16.63	79256
2012-07-13	16.62	16.84	16.62	16.84	94972
2012-07-16	16.82	16.84	16.74	16.79	81451
2012-07-17	16.81	16.92	16.71	16.89	61234
2012-07-18	16.87	17.05	16.87	17.03	150829
2012-07-19	17.06	17.09	17.00	17.07	84782
2012-07-20	17.01	17.02	16.93	16.96	132001
2012-07-23	16.80	16.82	16.70	16.80	79115
2012-07-24	16.80	16.80	16.55	16.62	257984
2012-07-25	16.69	16.70	16.57	16.65	103383
2012-07-26	16.82	16.92	16.80	16.88	219592
2012-07-27	16.95	17.16	16.92	17.14	87625
2012-07-30	17.15	17.20	17.09	17.16	83693
2012-07-31	17.18	17.18	17.05	17.05	106519
2012-08-01	17.13	17.15	17.00	17.00	108788
2012-08-02	16.95	16.96	16.76	16.85	148231
2012-08-03	17.08	17.17	17.08	17.12	67372
2012-08-06	17.14	17.22	17.14	17.15	87071
2012-08-07	17.21	17.26	17.17	17.17	130729
2012-08-08	17.18	17.25	17.13	17.25	120959
2012-08-09	17.25	17.26	17.17	17.22	52440
2012-08-10	17.20	17.29	17.15	17.28	65505
2012-08-13	17.27	17.27	17.16	17.24	82668
2012-08-14	17.29	17.30	17.22	17.27	60242
2012-08-15	17.25	17.28	17.22	17.28	103752
2012-08-16	17.28	17.35	17.23	17.34	134409
2012-08-17	17.36	17.38	17.31	17.37	155399
2012-08-20	17.29	17.35	17.27	17.32	289855
2012-08-21	17.35	17.43	17.26	17.29	297321
2012-08-22	17.24	17.28	17.18	17.25	98504
2012-08-23	17.23	17.23	17.08	17.14	85372
2012-08-24	17.11	17.24	17.09	17.22	61428
2012-08-27	17.25	17.27	17.19	17.22	71461
2012-08-28	17.16	17.26	17.16	17.21	80883
2012-08-29	17.22	17.25	17.16	17.23	63574
2012-08-30	17.22	17.22	17.08	17.13	90975
2012-08-31	17.20	17.24	17.10	17.19	226588
2012-09-04	17.14	17.23	17.07	17.19	75912
2012-09-05	17.19	17.19	17.11	17.15	41057
2012-09-06	17.20	17.43	17.20	17.42	60490
2012-09-07	17.41	17.43	17.36	17.40	102538
2012-09-10	17.39	17.42	17.35	17.37	62356
2012-09-11	17.39	17.45	17.36	17.37	96215
2012-09-12	17.43	17.45	17.34	17.40	56023
2012-09-13	17.40	17.62	17.37	17.59	284818
2012-09-14	17.64	17.72	17.57	17.62	263398
2012-09-17	17.63	17.65	17.53	17.57	70744
2012-09-18	17.56	17.58	17.49	17.56	71157
2012-09-19	17.61	17.61	17.53	17.58	157139
2012-09-20	17.53	17.59	17.49	17.58	61950
2012-09-21	17.57	17.57	17.47	17.49	213079
2012-09-24	17.37	17.55	17.37	17.52	130400
2012-09-25	17.56	17.57	17.40	17.41	90995
2012-09-26	17.37	17.43	17.32	17.36	136504
2012-09-27	17.41	17.44	17.29	17.41	68836
2012-09-28	17.38	17.39	17.24	17.36	91192
2012-10-01	17.41	17.45	17.33	17.36	170702
2012-10-02	17.42	17.42	17.32	17.38	66455
2012-10-03	17.40	17.46	17.35	17.41	101916
2012-10-04	17.47	17.54	17.45	17.49	157316
2012-10-05	17.58	17.63	17.52	17.56	47172
2012-10-08	17.53	17.54	17.47	17.53	154008
2012-10-09	17.52	17.52	17.37	17.37	101114
2012-10-10	17.39	17.39	17.26	17.28	174996
2012-10-11	17.32	17.41	17.30	17.30	41735
2012-10-12	17.35	17.37	17.23	17.26	102508
2012-10-15	17.30	17.38	17.25	17.38	135062
2012-10-16	17.47	17.53	17.45	17.52	100146
2012-10-17	17.56	17.64	17.55	17.63	142699
2012-10-18	17.60	17.67	17.59	17.66	53088
2012-10-19	17.61	17.61	17.40	17.45	126809
2012-10-22	17.45	17.45	17.30	17.39	176649
2012-10-23	17.27	17.27	17.11	17.20	159156
2012-10-24	17.23	17.28	17.14	17.15	74348
2012-10-25	17.26	17.27	17.13	17.25	102548
2012-10-26	17.22	17.25	17.14	17.22	70245
2012-10-31	17.29	17.32	17.19	17.25	126859
2012-11-01	17.26	17.43	17.26	17.36	71875
2012-11-02	17.45	17.49	17.23	17.25	82800
2012-11-05	17.25	17.27	17.17	17.25	288675
2012-11-06	17.31	17.44	17.29	17.38	69919
2012-11-07	17.30	17.30	16.94	17.05	94093
2012-11-08	17.03	17.10	16.88	16.88	87694
2012-11-09	16.87	17.01	16.75	16.90	94316
2012-11-12	16.90	16.94	16.81	16.86	52026
2012-11-13	16.78	16.95	16.75	16.84	73604
2012-11-14	16.87	16.90	16.59	16.61	85693
2012-11-15	16.63	16.69	16.51	16.56	314138
2012-11-16	16.56	16.68	16.49	16.67	142565
2012-11-19	16.82	16.89	16.80	16.89	61794
2012-11-20	16.87	16.91	16.78	16.91	82890
2012-11-21	16.93	16.96	16.88	16.94	74377
2012-11-23	17.00	17.10	17.00	17.10	28389
2012-11-26	17.07	17.13	17.03	17.12	94163
2012-11-27	17.08	17.17	17.07	17.08	97656
2012-11-28	17.06	17.20	16.93	17.20	69675
2012-11-29	17.21	17.29	17.18	17.28	128467
2012-11-30	17.29	17.33	17.24	17.31	62793
2012-12-03	17.38	17.40	17.22	17.24	87281
2012-12-04	17.27	17.29	17.19	17.22	117208
2012-12-05	17.27	17.39	17.20	17.34	66461
2012-12-06	17.35	17.39	17.29	17.36	48814
2012-12-07	17.40	17.40	17.33	17.39	129016
2012-12-10	17.38	17.46	17.37	17.45	60835
2012-12-11	17.50	17.56	17.48	17.52	88386
2012-12-12	17.56	17.62	17.48	17.48	87328
2012-12-13	17.51	17.53	17.39	17.42	81984
2012-12-14	17.43	17.45	17.36	17.39	66162
2012-12-17	17.42	17.56	17.42	17.56	193804
2012-12-18	17.53	17.71	17.53	17.70	180272
2012-12-19	17.73	17.75	17.61	17.64	168844
2012-12-20	17.61	17.68	17.58	17.67	145341
2012-12-21	17.39	17.46	17.34	17.43	170835
2012-12-24	17.41	17.41	17.32	17.37	66078
2012-12-26	17.36	17.36	17.24	17.24	133420
2012-12-27	17.27	17.31	17.07	17.21	136818
2012-12-28	17.13	17.22	17.06	17.07	93372
2012-12-31	17.07	17.30	17.00	17.29	170252
2013-01-02	17.55	17.65	17.52	17.65	176546
2013-01-03	17.65	17.70	17.60	17.65	229810
2013-01-04	17.68	17.74	17.65	17.74	149453
2013-01-07	17.71	17.71	17.59	17.63	90828
2013-01-08	17.59	17.59	17.51	17.56	185694
2013-01-09	17.58	17.62	17.55	17.62	74305
2013-01-10	17.68	17.72	17.64	17.72	64216
2013-01-11	17.74	17.78	17.67	17.74	115952
2013-01-14	17.77	17.78	17.71	17.78	83086
2013-01-15	17.75	17.81	17.70	17.81	85596
2013-01-16	17.81	17.81	17.72	17.76	81651
2013-01-17	17.79	17.95	17.79	17.91	82576
2013-01-18	17.90	17.96	17.87	17.96	299561
2013-01-22	17.97	18.08	17.94	18.07	142902
2013-01-23	18.08	18.08	18.00	18.06	142883
2013-01-24	18.08	18.14	18.06	18.11	86472
2013-01-25	18.16	18.16	18.06	18.15	156460
2013-01-28	18.17	18.18	18.07	18.14	113738
2013-01-29	18.15	18.25	18.14	18.25	270535
2013-01-30	18.26	18.27	18.18	18.20	78373
2013-01-31	18.16	18.20	18.15	18.17	85989
2013-02-01	18.24	18.33	18.24	18.31	179897
2013-02-04	18.26	18.26	18.13	18.14	197875
2013-02-05	18.19	18.32	18.16	18.29	125690
2013-02-06	18.24	18.33	18.20	18.33	129447
2013-02-07	18.33	18.34	18.21	18.30	123232
2013-02-08	18.33	18.39	18.30	18.39	156189
2013-02-11	18.39	18.40	18.35	18.38	137208
2013-02-12	18.37	18.46	18.37	18.43	75051
2013-02-13	18.44	18.50	18.42	18.46	94322
2013-02-14	18.46	18.49	18.44	18.49	66799
2013-02-15	18.49	18.52	18.43	18.48	65237
2013-02-19	18.54	18.64	18.53	18.64	98485
2013-02-20	18.64	18.78	18.49	18.50	105930
2013-02-21	18.50	18.52	18.37	18.40	137903
2013-02-22	18.44	18.56	18.44	18.55	142140
2013-02-25	18.60	18.66	18.30	18.32	157712
2013-02-26	18.37	18.41	18.27	18.40	112671
2013-02-27	18.38	18.61	18.38	18.58	92758
2013-02-28	18.55	18.69	18.55	18.57	124788
2013-03-01	18.52	18.64	18.45	18.63	119497
2013-03-04	18.62	18.70	18.56	18.70	181824
2013-03-05	18.80	18.86	18.80	18.84	132674
2013-03-06	18.88	18.90	18.80	18.84	328163
2013-03-07	18.82	18.87	18.77	18.84	115922
2013-03-08	18.86	18.92	18.83	18.92	150921
2013-03-11	18.88	18.98	18.88	18.98	89030
2013-03-12	18.99	19.00	18.92	18.96	115232
2013-03-13	18.98	19.04	18.94	19.02	90840
2013-03-14	19.07	19.11	19.04	19.08	134818
2013-03-15	19.03	19.13	19.03	19.12	124254
2013-03-18	19.12	19.15	18.96	19.03	93965
2013-03-19	19.07	19.11	18.97	19.06	153608
2013-03-20	19.17	19.22	19.14	19.20	97632
2013-03-21	19.00	19.08	18.97	19.01	116509
2013-03-22	19.05	19.11	19.05	19.09	150445
2013-03-25	19.16	19.20	19.02	19.07	203851
2013-03-26	19.12	19.23	19.12	19.23	131475
2013-03-27	19.16	19.24	19.10	19.23	106010
2013-03-28	19.27	19.38	19.21	19.36	256261
2013-04-01	19.37	19.50	19.22	19.29	134949
2013-04-02	19.35	19.39	19.29	19.32	213738
2013-04-03	19.36	19.38	19.13	19.19	291450
2013-04-04	19.20	19.28	19.19	19.28	161506
2013-04-05	19.11	19.22	19.04	19.20	124751
2013-04-08	19.23	19.35	19.16	19.35	255814
2013-04-09	19.38	19.42	19.28	19.35	139809
2013-04-10	19.42	19.59	19.40	19.58	128337
2013-04-11	19.59	19.69	19.56	19.64	138612
2013-04-12	19.60	19.63	19.53	19.62	213950
2013-04-15	19.56	19.56	19.22	19.23	158519
2013-04-16	19.31	19.47	19.28	19.46	217297
2013-04-17	19.40	19.40	19.16	19.27	118120
2013-04-18	19.34	19.34	19.16	19.21	256923
2013-04-19	19.28	19.43	19.23	19.42	372250
2013-04-22	19.47	19.50	19.30	19.48	153062
2013-04-23	19.54	19.63	19.49	19.63	181398
2013-04-24	19.63	19.69	19.60	19.65	78136
2013-04-25	19.72	19.78	19.67	19.72	206392
2013-04-26	19.72	19.74	19.66	19.68	424863
2013-04-29	19.74	19.86	19.72	19.84	262132
2013-04-30	19.85	19.92	19.75	19.91	152917
2013-05-01	19.90	19.90	19.70	19.72	133030
2013-05-02	19.77	19.87	19.77	19.86	129369
2013-05-03	20.00	20.08	19.98	20.02	173594
2013-05-06	20.01	20.02	19.93	19.96	131768
2013-05-07	20.00	20.10	19.98	20.10	170701
2013-05-08	20.09	20.13	20.05	20.12	140307
2013-05-09	20.13	20.13	19.95	19.99	124904
2013-05-10	20.03	20.06	19.97	20.06	332334
2013-05-13	20.00	20.05	19.96	20.03	313861
2013-05-14	20.06	20.20	20.03	20.19	92888
2013-05-15	20.17	20.36	20.14	20.30	144990
2013-05-16	20.30	20.36	20.23	20.26	118345
2013-05-17	20.28	20.43	20.26	20.43	230736
2013-05-20	20.42	20.47	20.36	20.41	235523
2013-05-21	20.42	20.49	20.36	20.46	115882
2013-05-22	20.49	20.58	20.15	20.21	144673
2013-05-23	20.07	20.18	20.00	20.16	116483
2013-05-24	20.05	20.14	19.98	20.14	153221
2013-05-28	20.29	20.37	20.12	20.19	133444
2013-05-29	20.11	20.11	19.84	19.95	321997
2013-05-30	19.97	20.08	19.97	20.00	113688
2013-05-31	19.95	20.04	19.74	19.74	127616
2013-06-03	19.75	19.84	19.64	19.81	295031
2013-06-04	19.81	19.89	19.67	19.76	138000
2013-06-05	19.68	19.69	19.52	19.52	230118
2013-06-06	19.50	19.65	19.43	19.64	141211
2013-06-07	19.79	19.87	19.69	19.84	152178
2013-06-10	19.90	19.90	19.76	19.84	95446
2013-06-11	19.72	19.83	19.63	19.71	98829
2013-06-12	19.78	19.82	19.57	19.58	194953
2013-06-13	19.59	19.90	19.54	19.87	68167
2013-06-14	19.85	19.93	19.77	19.81	95625
2013-06-17	19.92	20.03	19.85	19.93	115058
2013-06-18	19.91	20.10	19.91	20.07	131300
2013-06-19	20.05	20.05	19.72	19.72	234322
2013-06-20	19.57	19.57	19.16	19.21	311269
2013-06-21	19.14	19.23	18.99	19.18	600281
2013-06-24	19.06	19.16	18.88	19.04	244701
2013-06-25	19.14	19.24	19.03	19.20	125394
2013-06-26	19.33	19.42	19.27	19.36	164429
2013-06-27	19.53	19.57	19.46	19.50	445011
2013-06-28	19.50	19.57	19.39	19.47	168356
2013-07-01	19.56	19.62	19.46	19.51	472809
2013-07-02	19.45	19.62	19.42	19.50	145356
2013-07-03	19.44	19.52	19.36	19.49	81083
2013-07-05	19.62	19.62	19.41	19.60	101559
2013-07-08	19.65	19.78	19.65	19.76	205498
2013-07-09	19.79	19.94	19.79	19.92	148965
2013-07-10	19.93	20.00	19.90	19.99	101480
2013-07-11	20.14	20.26	20.14	20.25	192352
2013-07-12	20.23	20.29	20.20	20.29	118545
2013-07-15	20.31	20.41	20.27	20.40	245294
2013-07-16	20.42	20.42	20.29	20.33	128647
2013-07-17	20.35	20.43	20.33	20.37	128355
2013-07-18	20.39	20.53	20.39	20.51	114642
2013-07-19	20.48	20.55	20.43	20.55	105650
2013-07-22	20.58	20.62	20.55	20.58	188065
2013-07-23	20.63	20.63	20.55	20.56	102419
2013-07-24	20.63	20.63	20.38	20.43	154187
2013-07-25	20.45	20.54	20.36	20.54	90550
2013-07-26	20.43	20.54	20.36	20.54	45647
2013-07-29	20.50	20.58	20.47	20.51	71884
2013-07-30	20.55	20.60	20.46	20.52	109109
2013-07-31	20.53	20.63	20.49	20.52	66200
2013-08-01	20.62	20.75	20.62	20.73	100454
2013-08-02	20.69	20.72	20.64	20.71	96798
2013-08-05	20.70	20.70	20.63	20.67	93414
2013-08-06	20.67	20.67	20.55	20.58	85973
2013-08-07	20.54	20.55	20.46	20.53	130254
2013-08-08	20.55	20.66	20.49	20.58	117743
2013-08-09	20.54	20.56	20.46	20.53	97059
2013-08-12	20.47	20.52	20.45	20.51	153646
2013-08-13	20.57	20.57	20.43	20.53	108536
2013-08-14	20.48	20.49	20.37	20.40	320778
2013-08-15	20.28	20.28	20.07	20.12	237857
2013-08-16	20.10	20.10	19.95	20.01	104222
2013-08-19	20.04	20.04	19.86	19.86	83948
2013-08-20	19.87	20.03	19.87	19.97	100593
2013-08-21	19.91	19.93	19.78	19.80	77112
2013-08-22	19.80	20.06	19.80	19.91	106912
2013-08-23	19.92	20.04	19.88	20.03	84835
2013-08-26	20.02	20.07	19.91	19.91	108428
2013-08-27	19.79	19.84	19.69	19.73	148480
2013-08-28	19.73	19.79	19.65	19.72	62670
2013-08-29	19.73	19.81	19.73	19.77	95643
2013-08-30	19.79	19.79	19.62	19.67	137506
2013-09-03	19.91	19.91	19.55	19.59	80003
2013-09-04	19.59	19.74	19.58	19.71	131285
2013-09-05	19.68	19.74	19.66	19.71	95120
2013-09-06	19.80	19.84	19.64	19.74	90270
2013-09-09	19.79	19.90	19.76	19.89	105390
2013-09-10	19.93	20.00	19.90	20.00	195448
2013-09-11	20.00	20.03	19.92	20.01	143629
2013-09-12	20.03	20.05	19.94	19.97	124147
2013-09-13	19.97	20.05	19.97	20.04	139877
2013-09-16	20.18	20.23	20.10	20.11	91589
2013-09-17	20.15	20.23	20.15	20.23	124277
2013-09-18	20.19	20.54	20.16	20.51	152495
2013-09-19	20.61	20.61	20.46	20.49	179101
2013-09-20	20.45	20.45	20.24	20.24	78719
2013-09-23	20.21	20.31	20.18	20.29	91291
2013-09-24	20.27	20.36	20.23	20.29	163706
2013-09-25	20.27	20.33	20.18	20.21	130175
2013-09-26	20.24	20.31	20.19	20.25	93734
2013-09-27	20.16	20.19	20.09	20.14	110088
2013-09-30	20.08	20.10	20.00	20.06	98135
2013-10-01	20.14	20.22	20.11	20.17	168161
2013-10-02	20.13	20.13	19.96	20.09	265774
2013-10-03	20.06	20.06	19.88	19.93	126098
2013-10-04	20.02	20.02	19.91	19.99	85371
2013-10-07	19.90	19.98	19.84	19.89	86998
2013-10-08	19.85	19.94	19.78	19.78	88667
2013-10-09	19.78	19.88	19.73	19.78	162987
2013-10-10	20.03	20.16	19.94	20.16	149609
2013-10-11	20.15	20.28	20.13	20.28	66206
2013-10-14	20.22	20.30	20.12	20.30	138540
2013-10-15	20.25	20.25	20.07	20.11	117740
2013-10-16	20.12	20.30	20.12	20.28	83791
2013-10-17	20.28	20.53	20.24	20.52	128433
2013-10-18	20.57	20.64	20.53	20.63	108990
2013-10-21	20.65	20.65	20.58	20.63	100017
2013-10-22	20.72	20.86	20.70	20.84	147811
2013-10-23	20.78	20.83	20.76	20.79	86779
2013-10-24	20.83	20.85	20.79	20.84	101955
2013-10-25	20.84	20.97	20.84	20.96	265362
2013-10-28	20.94	21.06	20.94	21.04	138339
2013-10-29	21.07	21.14	21.07	21.14	72413
2013-10-30	21.17	21.19	20.97	21.02	107633
2013-10-31	20.94	21.07	20.89	20.95	96550
2013-11-01	20.98	21.02	20.90	20.99	103626
2013-11-04	21.05	21.10	20.96	21.10	87435
2013-11-05	21.03	21.07	20.95	21.00	131546
2013-11-06	21.03	21.17	21.03	21.15	101659
2013-11-07	21.21	21.21	20.91	20.93	141556
2013-11-08	20.93	21.04	20.81	21.04	117273
2013-11-11	21.00	21.09	21.00	21.07	59493
2013-11-12	21.00	21.05	20.92	21.00	64656
2013-11-13	20.90	21.15	20.90	21.15	90190
2013-11-14	21.17	21.26	21.12	21.23	103250
2013-11-15	21.24	21.28	21.15	21.28	78529
2013-11-18	21.30	21.32	21.22	21.26	97137
2013-11-19	21.24	21.26	21.14	21.20	87031
2013-11-20	21.23	21.25	21.03	21.06	71063
2013-11-21	21.13	21.22	21.09	21.20	95445
2013-11-22	21.21	21.29	21.15	21.27	80829
2013-11-25	21.24	21.31	21.19	21.22	126549
2013-11-26	21.24	21.24	21.14	21.17	93500
2013-11-27	21.12	21.18	21.10	21.16	80644
2013-11-29	21.15	21.25	21.15	21.15	24578
2013-12-02	21.09	21.15	21.01	21.03	67736
2013-12-03	21.00	21.05	20.90	21.01	78624
2013-12-04	20.93	21.00	20.76	20.93	138941
2013-12-05	20.91	20.91	20.81	20.84	104047
2013-12-06	20.97	21.14	20.96	21.14	99256
2013-12-09	21.26	21.26	21.10	21.14	101163
2013-12-10	21.13	21.13	20.99	21.01	99371
2013-12-11	21.04	21.04	20.78	20.82	101402
2013-12-12	20.81	20.84	20.73	20.76	79238
2013-12-13	20.81	20.82	20.69	20.77	114788
2013-12-16	20.80	20.95	20.80	20.93	62595
2013-12-17	20.91	20.91	20.80	20.86	78495
2013-12-18	20.74	21.03	20.66	21.03	80507
2013-12-19	20.95	20.98	20.88	20.96	100891
2013-12-20	20.92	21.15	20.92	21.12	67582
2013-12-23	21.15	21.21	21.13	21.16	69830
2013-12-24	21.12	21.26	21.12	21.20	48923
2013-12-26	21.28	21.28	21.20	21.27	54526
2013-12-27	21.35	21.35	21.26	21.27	72121
2013-12-30	21.32	21.35	21.27	21.34	117045
2013-12-31	21.37	21.40	21.32	21.40	115933
2014-01-02	21.35	21.35	21.07	21.11	144199
2014-01-03	21.15	21.18	21.06	21.12	89827
2014-01-06	21.17	21.17	21.00	21.02	97085
2014-01-07	21.08	21.18	21.07	21.14	172854
2014-01-08	21.09	21.09	21.01	21.05	79191
2014-01-09	21.13	21.13	21.01	21.13	83809
2014-01-10	21.17	21.25	21.15	21.22	89916
2014-01-13	21.16	21.22	20.99	21.01	98523
2014-01-14	21.09	21.18	21.04	21.17	79944
2014-01-15	21.21	21.24	21.16	21.21	91658
2014-01-16	21.15	21.23	21.15	21.22	229587
2014-01-17	21.19	21.23	21.14	21.17	131508
2014-01-21	21.29	21.32	21.19	21.30	159765
2014-01-22	21.30	21.36	21.29	21.35	151856
2014-01-23	21.24	21.24	21.12	21.20	128387
2014-01-24	21.10	21.13	20.83	20.83	96674
2014-01-27	20.84	20.87	20.72	20.77	141770
2014-01-28	20.76	20.85	20.75	20.85	133528
2014-01-29	20.71	20.75	20.61	20.69	99558
2014-01-30	20.74	20.87	20.71	20.84	99167
2014-01-31	20.60	20.84	20.56	20.75	143686
2014-02-03	20.70	20.76	20.29	20.32	198473
2014-02-04	20.40	20.40	20.28	20.35	218980
2014-02-05	20.32	20.37	20.21	20.35	82951
2014-02-06	20.38	20.51	20.38	20.50	109300
2014-02-07	20.60	20.73	20.56	20.71	243106
2014-02-10	20.68	20.78	20.68	20.78	91886
2014-02-11	20.75	21.03	20.75	20.99	131489
2014-02-12	21.01	21.06	20.94	20.98	115164
2014-02-13	20.89	21.16	20.89	21.16	63021
2014-02-14	21.12	21.32	21.11	21.32	95519
2014-02-18	21.34	21.39	21.29	21.35	110980
2014-02-19	21.34	21.42	21.21	21.21	190688
2014-02-20	21.21	21.41	21.21	21.36	83727
2014-02-21	21.37	21.48	21.36	21.36	91381
2014-02-24	21.41	21.58	21.41	21.43	77518
2014-02-25	21.41	21.53	21.39	21.44	155317
2014-02-26	21.43	21.52	21.39	21.43	109802
2014-02-27	21.42	21.51	21.39	21.51	147394
2014-02-28	21.49	21.70	21.49	21.63	96873
2014-03-03	21.48	21.52	21.36	21.47	149061
2014-03-04	21.65	21.76	21.65	21.72	84918
2014-03-05	21.75	21.75	21.62	21.64	106157
2014-03-06	21.70	21.70	21.64	21.66	85618
2014-03-07	21.66	21.67	21.55	21.64	97672
2014-03-10	21.62	21.64	21.55	21.64	113177
2014-03-11	21.68	21.68	21.53	21.56	67644
2014-03-12	21.52	21.65	21.47	21.65	106753
2014-03-13	21.69	21.72	21.49	21.53	138444
2014-03-14	21.54	21.66	21.54	21.59	163749
2014-03-17	21.67	21.77	21.65	21.73	84760
2014-03-18	21.74	21.86	21.74	21.83	68449
2014-03-19	21.85	21.85	21.55	21.62	95834
2014-03-20	21.60	21.68	21.53	21.65	261571
2014-03-21	21.72	21.87	21.67	21.68	90664
2014-03-24	21.76	21.79	21.59	21.67	166699
2014-03-25	21.58	21.62	21.49	21.59	115651
2014-03-26	21.67	21.69	21.53	21.53	73716
2014-03-27	21.50	21.58	21.49	21.56	58561
2014-03-28	21.63	21.71	21.60	21.65	66747
2014-03-31	21.76	21.92	21.75	21.89	124422
2014-04-01	21.93	21.93	21.80	21.92	119508
2014-04-02	21.93	22.00	21.88	21.96	74776
2014-04-03	22.00	22.03	21.93	21.98	119620
2014-04-04	22.01	22.12	21.83	21.86	83521
2014-04-07	21.86	21.86	21.72	21.72	167947
2014-04-08	21.71	21.88	21.70	21.84	84491
2014-04-09	21.86	21.97	21.83	21.97	80857
2014-04-10	21.98	22.02	21.68	21.72	66842
2014-04-11	21.62	21.71	21.55	21.60	68596
2014-04-14	21.66	21.78	21.62	21.76	56429
2014-04-15	21.73	21.89	21.66	21.89	73658
2014-04-16	21.99	22.05	21.95	22.05	232825
2014-04-17	21.99	22.07	21.99	22.05	78549
2014-04-21	22.05	22.09	22.03	22.07	64617
2014-04-22	22.05	22.14	22.05	22.11	105151
2014-04-23	22.10	22.17	22.06	22.09	132563
2014-04-24	22.08	22.13	22.04	22.09	144921
2014-04-25	22.11	22.11	21.98	22.04	73863
2014-04-28	22.08	22.20	21.99	22.18	165852
2014-04-29	22.18	22.26	22.17	22.18	98594
2014-04-30	22.21	22.27	22.16	22.25	131599
2014-05-01	22.27	22.27	22.15	22.21	70189
2014-05-02	22.18	22.26	22.10	22.13	71397
2014-05-05	22.08	22.17	21.98	22.17	79855
2014-05-06	22.15	22.15	22.03	22.05	180946
2014-05-07	22.13	22.25	22.05	22.25	248893
2014-05-08	22.24	22.33	22.16	22.20	90509
2014-05-09	22.21	22.21	22.10	22.17	241642
2014-05-12	22.25	22.30	22.25	22.28	77601
2014-05-13	22.32	22.33	22.25	22.26	63837
2014-05-14	22.25	22.31	22.19	22.20	89772
2014-05-15	22.21	22.21	22.02	22.08	104111
2014-05-16	22.13	22.19	22.06	22.19	118145
2014-05-19	22.17	22.17	22.10	22.13	68007
2014-05-20	22.13	22.13	21.95	22.02	75546
2014-05-21	22.10	22.14	22.03	22.14	113388
2014-05-22	22.15	22.23	22.12	22.21	135261
2014-05-23	22.24	22.25	22.21	22.25	72242
2014-05-27	22.30	22.36	22.28	22.35	79923
2014-05-28	22.37	22.37	22.30	22.33	80606
2014-05-29	22.37	22.41	22.31	22.41	92749
2014-05-30	22.43	22.49	22.40	22.47	94085
2014-06-02	22.55	22.55	22.40	22.46	76376
2014-06-03	22.42	22.43	22.37	22.41	108449
2014-06-04	22.40	22.45	22.35	22.45	78068
2014-06-05	22.48	22.62	22.42	22.62	72771
2014-06-06	22.65	22.71	22.63	22.67	91016
2014-06-09	22.65	22.73	22.65	22.69	62691
2014-06-10	22.69	22.69	22.63	22.67	80875
2014-06-11	22.66	22.66	22.53	22.55	68401
2014-06-12	22.66	22.66	22.41	22.51	77722
2014-06-13	22.54	22.60	22.49	22.55	118121
2014-06-16	22.55	22.68	22.51	22.61	62791
2014-06-17	22.61	22.69	22.56	22.67	62497
2014-06-18	22.64	22.87	22.64	22.86	138253
2014-06-19	22.91	22.96	22.88	22.95	92400
2014-06-20	22.95	23.00	22.93	22.95	59447
2014-06-23	23.02	23.02	22.88	22.94	89292
2014-06-24	22.74	22.85	22.71	22.72	63284
2014-06-25	22.69	22.79	22.66	22.78	96601
2014-06-26	22.80	22.80	22.63	22.75	48068
2014-06-27	22.73	22.86	22.70	22.86	81316
2014-06-30	22.85	22.89	22.77	22.88	87531
2014-07-01	22.90	23.03	22.87	22.95	69001
2014-07-02	22.99	22.99	22.81	22.81	73296
2014-07-03	22.83	22.90	22.82	22.88	42475
2014-07-07	22.82	22.88	22.79	22.81	90865
2014-07-08	22.83	22.83	22.75	22.78	108700
2014-07-09	22.83	22.85	22.74	22.79	70876
2014-07-10	22.69	22.81	22.63	22.79	260066
2014-07-11	22.78	22.78	22.70	22.74	78377
2014-07-14	22.83	22.84	22.76	22.77	87276
2014-07-15	22.75	22.79	22.65	22.72	105937
2014-07-16	22.84	22.84	22.69	22.78	58452
2014-07-17	22.72	22.79	22.57	22.57	98552
2014-07-18	22.59	22.80	22.59	22.78	58159
2014-07-21	22.74	22.78	22.64	22.75	85142
2014-07-22	22.76	22.83	22.76	22.80	94025
2014-07-23	22.76	22.79	22.73	22.77	56623
2014-07-24	22.73	22.81	22.73	22.77	79138
2014-07-25	22.76	22.76	22.61	22.65	96697
2014-07-28	22.63	22.74	22.60	22.70	47727
2014-07-29	22.71	22.75	22.60	22.60	101654
2014-07-30	22.67	22.67	22.43	22.50	115012
2014-07-31	22.43	22.43	22.10	22.11	184061
2014-08-01	22.08	22.18	22.02	22.14	168705
2014-08-04	22.17	22.19	21.97	22.15	116088
2014-08-05	22.10	22.15	21.96	22.00	57426
2014-08-06	21.91	22.04	21.89	21.99	126125
2014-08-07	22.06	22.10	21.90	21.96	76451
2014-08-08	21.98	22.23	21.98	22.21	198872
2014-08-11	22.33	22.38	22.28	22.28	42495
2014-08-12	22.24	22.33	22.23	22.29	69925
2014-08-13	22.31	22.43	22.30	22.42	37859
2014-08-14	22.40	22.54	22.40	22.54	171796
2014-08-15	22.60	22.65	22.40	22.52	186492
2014-08-18	22.63	22.68	22.60	22.64	68656
2014-08-19	22.72	22.79	22.67	22.79	62771
2014-08-20	22.76	22.85	22.72	22.84	78730
2014-08-21	22.86	22.93	22.85	22.91	94467
2014-08-22	22.89	22.92	22.77	22.85	116856
2014-08-25	22.94	23.00	22.92	22.96	69391
2014-08-26	23.00	23.02	22.91	22.95	177962
2014-08-27	22.92	23.00	22.92	23.00	90848
2014-08-28	22.94	23.02	22.93	23.00	77259
2014-08-29	23.01	23.08	22.95	23.08	66264
2014-09-02	23.06	23.09	22.96	23.02	113588
2014-09-03	23.14	23.15	23.06	23.09	107182
2014-09-04	23.07	23.15	23.02	23.07	86736
2014-09-05	23.09	23.19	23.01	23.19	87471
2014-09-08	23.11	23.15	23.02	23.10	53040
2014-09-09	23.09	23.09	22.94	22.95	51662
2014-09-10	22.95	23.00	22.87	22.99	61477
2014-09-11	22.89	23.03	22.89	23.03	102612
2014-09-12	23.07	23.07	22.78	22.83	80919
2014-09-15	22.83	22.88	22.79	22.85	103912
2014-09-16	22.78	23.05	22.78	23.00	255599
2014-09-17	23.05	23.07	22.92	22.93	159850
2014-09-18	23.03	23.03	22.96	23.02	177474
2014-09-19	23.07	23.11	22.96	23.01	256204
2014-09-22	22.97	22.97	22.85	22.86	139461
2014-09-23	22.70	22.70	22.54	22.54	165268
2014-09-24	22.57	22.71	22.50	22.66	247004
2014-09-25	22.63	22.63	22.40	22.41	172049
2014-09-26	22.44	22.57	22.37	22.54	124512
2014-09-29	22.43	22.53	22.38	22.52	133405
2014-09-30	22.57	22.60	22.42	22.46	90402
2014-10-01	22.44	22.44	22.24	22.27	214272
2014-10-02	22.27	22.37	22.14	22.30	237627
2014-10-03	22.38	22.50	22.31	22.47	142074
2014-10-06	22.54	22.58	22.38	22.46	253717
2014-10-07	22.40	22.43	22.22	22.24	110203
2014-10-08	22.23	22.62	22.19	22.59	93719
2014-10-09	22.57	22.60	22.21	22.22	253750
2014-10-10	22.17	22.33	22.12	22.13	162321
2014-10-13	22.11	22.27	21.95	21.98	248997
2014-10-14	22.06	22.28	22.04	22.09	156056
2014-10-15	21.91	22.02	21.54	21.98	223510
2014-10-16	21.63	22.06	21.60	21.96	165224
2014-10-17	22.14	22.22	22.02	22.15	168547
2014-10-20	22.09	22.39	22.09	22.39	102327
2014-10-21	22.48	22.70	22.43	22.70	179753
2014-10-22	22.73	22.84	22.63	22.63	235160
2014-10-23	22.74	22.91	22.73	22.78	192951
2014-10-24	22.86	22.96	22.80	22.94	135133
2014-10-27	22.93	23.00	22.86	22.98	309408
2014-10-28	23.07	23.19	22.99	23.19	158363
2014-10-29	23.17	23.27	22.97	23.14	195054
2014-10-30	23.11	23.39	23.01	23.37	149932
2014-10-31	23.55	23.58	23.43	23.51	102747
2014-11-03	23.54	23.61	23.47	23.55	252673
2014-11-04	23.50	23.60	23.42	23.51	87596
2014-11-05	23.66	23.73	23.56	23.69	120826
2014-11-06	23.68	23.69	23.53	23.65	155903
2014-11-07	23.68	23.71	23.57	23.71	209263
2014-11-10	23.69	23.84	23.69	23.80	145642
2014-11-11	23.86	23.86	23.74	23.79	82842
2014-11-12	23.73	23.74	23.64	23.72	80181
2014-11-13	23.70	23.79	23.70	23.77	21214
2014-11-14	23.62	23.68	23.58	23.62	159307
2014-11-17	23.59	23.74	23.59	23.70	209451
2014-11-18	23.75	23.86	23.72	23.80	131779
2014-11-19	23.82	23.83	23.70	23.80	181308
2014-11-20	23.78	23.84	23.72	23.83	200014
2014-11-21	23.97	24.02	23.85	23.94	468159
2014-11-24	23.99	24.00	23.91	23.95	79130
2014-11-25	24.00	24.00	23.89	23.95	148703
2014-11-26	24.01	24.05	23.96	24.05	277050
2014-11-28	24.02	24.17	24.02	24.05	132412
2014-12-01	23.97	24.05	23.94	23.98	158813
2014-12-02	23.95	24.11	23.93	24.09	113743
2014-12-03	24.10	24.20	24.08	24.18	140592
2014-12-04	24.18	24.24	24.07	24.15	99858
2014-12-05	24.18	24.21	24.13	24.18	169470
2014-12-08	24.16	24.25	24.02	24.12	158969
2014-12-09	23.99	24.15	23.91	24.15	159044
2014-12-10	24.15	24.15	23.76	23.78	157416
2014-12-11	23.88	24.10	23.87	23.93	172630
2014-12-12	23.83	23.89	23.57	23.58	174049
2014-12-15	23.66	23.69	23.31	23.40	118334
2014-12-16	23.37	23.78	23.34	23.42	175866
2014-12-17	23.51	23.81	23.43	23.77	277798
2014-12-18	24.05	24.23	23.97	24.22	404517
2014-12-19	24.39	24.39	24.18	24.28	185530
2014-12-22	24.32	24.40	24.25	24.38	134907
2014-12-23	24.35	24.38	24.28	24.34	179199
2014-12-24	24.34	24.49	24.34	24.45	75697
2014-12-26	24.49	24.60	24.49	24.55	73575
2014-12-29	24.54	24.70	24.54	24.68	163189
2014-12-30	24.68	24.68	24.44	24.46	222090
2014-12-31	24.48	24.50	24.15	24.16	153668
2015-01-02	24.24	24.26	23.97	24.14	404394
2015-01-05	24.08	24.08	23.71	23.77	175458
2015-01-06	23.80	23.92	23.54	23.60	270814
2015-01-07	23.79	23.91	23.68	23.89	258827
2015-01-08	24.05	24.28	24.01	24.25	371259
2015-01-09	24.28	24.28	23.96	24.04	360951
2015-01-12	24.05	24.09	23.81	23.93	185374
2015-01-13	24.12	24.29	23.80	23.96	200029
2015-01-14	23.81	23.99	23.72	23.96	355048
2015-01-15	24.06	24.13	23.91	23.96	225100
2015-01-16	23.92	24.24	23.89	24.24	159299
2015-01-20	24.32	24.33	24.05	24.21	181293
2015-01-21	24.16	24.35	24.13	24.34	247286
2015-01-22	24.39	24.57	24.28	24.56	227034
2015-01-23	24.51	24.57	24.45	24.45	350166
2015-01-26	24.45	24.52	24.26	24.52	166946
2015-01-27	24.31	24.47	24.23	24.38	217561
2015-01-28	24.45	24.50	24.04	24.08	301160
2015-01-29	24.12	24.32	23.94	24.32	130420
2015-01-30	24.19	24.19	23.84	23.84	140270
2015-02-02	23.95	24.16	23.72	24.12	149690
2015-02-03	24.27	24.47	24.24	24.47	313955
2015-02-04	24.43	24.44	24.24	24.30	218743
2015-02-05	24.44	24.56	24.37	24.56	169062
2015-02-06	24.57	24.57	24.18	24.24	201434
2015-02-09	24.21	24.29	24.06	24.12	164608
2015-02-10	24.24	24.34	24.09	24.33	289330
2015-02-11	24.35	24.35	24.08	24.20	319912
2015-02-12	24.29	24.37	24.25	24.34	156799
2015-02-13	24.38	24.41	24.22	24.33	204046
2015-02-17	24.31	24.37	24.23	24.32	199148
2015-02-18	24.29	24.46	24.24	24.46	178561
2015-02-19	24.45	24.45	24.31	24.35	232300
2015-02-20	24.33	24.47	24.22	24.46	172675
2015-02-23	24.44	24.45	24.37	24.45	317074
2015-02-24	24.43	24.57	24.41	24.55	170531
2015-02-25	24.54	24.54	24.44	24.48	322322
2015-02-26	24.49	24.49	24.37	24.40	221957
2015-02-27	24.43	24.47	24.33	24.38	167126
2015-03-02	24.37	24.39	24.28	24.36	184644
2015-03-03	24.38	24.38	24.21	24.31	2115564
2015-03-04	24.29	24.29	24.10	24.18	1423370
2015-03-05	24.18	24.28	24.16	24.21	266697
2015-03-06	24.10	24.10	23.76	23.79	450314
2015-03-09	23.79	23.96	23.79	23.91	454131
2015-03-10	23.74	23.76	23.61	23.61	330363
2015-03-11	23.65	23.65	23.52	23.57	172651
2015-03-12	23.66	23.93	23.66	23.90	145252
2015-03-13	23.82	23.82	23.56	23.73	131790
2015-03-16	23.82	24.03	23.82	24.00	167463
2015-03-17	23.97	24.01	23.86	23.97	180080
2015-03-18	23.91	24.43	23.88	24.35	171945
2015-03-19	24.25	24.27	24.13	24.17	126785
2015-03-20	24.24	24.47	24.24	24.42	94558
2015-03-23	24.47	24.51	24.43	24.43	194933
2015-03-24	24.40	24.46	24.28	24.28	153142
2015-03-25	24.24	24.27	23.90	23.95	459145
2015-03-26	23.84	23.95	23.76	23.84	182416
2015-03-27	23.83	23.96	23.82	23.95	105915
2015-03-30	24.04	24.25	24.01	24.22	98158
2015-03-31	24.13	24.16	24.02	24.09	159894
2015-04-01	24.07	24.07	23.92	24.06	257956
2015-04-02	24.02	24.22	24.02	24.11	186691
2015-04-06	24.10	24.39	24.10	24.32	190906
2015-04-07	24.33	24.37	24.20	24.20	1818062
2015-04-08	24.25	24.28	24.11	24.19	1265239
2015-04-09	24.18	24.24	24.09	24.22	134600
2015-04-10	24.27	24.37	24.22	24.33	133196
2015-04-13	24.32	24.36	24.19	24.21	165365
2015-04-14	24.22	24.35	24.17	24.32	146701
2015-04-15	24.40	24.50	24.39	24.42	137005
2015-04-16	24.37	24.44	24.27	24.39	198010
2015-04-17	24.29	24.29	24.09	24.21	224705
2015-04-20	24.29	24.49	24.29	24.41	109211
2015-04-21	24.49	24.53	24.30	24.35	178696
2015-04-22	24.43	24.43	24.25	24.42	137943
2015-04-23	24.33	24.56	24.33	24.47	217450
2015-04-24	24.50	24.56	24.43	24.50	94879
2015-04-27	24.61	24.63	24.37	24.40	147040
2015-04-28	24.40	24.50	24.31	24.49	201440
2015-04-29	24.42	24.44	24.28	24.36	89031
2015-04-30	24.33	24.33	24.01	24.09	98875
2015-05-01	24.17	24.25	24.11	24.25	93666
2015-05-04	24.32	24.40	24.29	24.33	101779
2015-05-05	24.33	24.33	23.95	23.99	168092
2015-05-06	24.10	24.10	23.82	23.95	244521
2015-05-07	23.98	24.08	23.90	24.00	77484
2015-05-08	24.16	24.31	24.16	24.24	113296
2015-05-11	24.17	24.29	24.14	24.18	97577
2015-05-12	24.12	24.15	23.95	24.12	159005
2015-05-13	24.16	24.22	24.02	24.04	139108
2015-05-14	24.21	24.32	24.17	24.32	130524
2015-05-15	24.38	24.39	24.28	24.39	169768
2015-05-18	24.39	24.43	24.32	24.41	98900
2015-05-19	24.40	24.44	24.33	24.42	153211
2015-05-20	24.45	24.52	24.40	24.44	111649
2015-05-21	24.44	24.48	24.40	24.46	100243
2015-05-22	24.43	24.43	24.34	24.37	415750
2015-05-26	24.30	24.30	24.08	24.14	138689
2015-05-27	24.19	24.32	24.16	24.31	92401
2015-05-28	24.27	24.33	24.19	24.33	102234
2015-05-29	24.34	24.34	24.10	24.17	139319
2015-06-01	24.20	24.26	24.08	24.16	336747
2015-06-02	24.13	24.15	24.00	24.10	105048
2015-06-03	24.18	24.18	24.02	24.07	168120
2015-06-04	24.01	24.06	23.84	23.87	135098
2015-06-05	23.83	23.83	23.67	23.76	113877
2015-06-08	23.72	23.75	23.65	23.66	155652
2015-06-09	23.63	23.72	23.61	23.62	143184
2015-06-10	23.79	23.96	23.79	23.90	113280
2015-06-11	23.96	24.04	23.95	24.01	145255
2015-06-12	23.93	23.95	23.82	23.86	154937
2015-06-15	23.72	23.79	23.64	23.73	119132
2015-06-16	23.72	23.88	23.72	23.88	459107
2015-06-17	23.89	24.01	23.82	23.95	120589
2015-06-18	24.04	24.25	24.04	24.19	124917
2015-06-19	24.21	24.22	24.10	24.11	73714
2015-06-22	24.25	24.29	24.18	24.20	111113
2015-06-23	24.19	24.22	24.11	24.15	169609
2015-06-24	24.00	24.01	23.85	23.85	139628
2015-06-25	23.88	23.88	23.75	23.75	103449
2015-06-26	23.80	23.84	23.73	23.83	120798
2015-06-29	23.63	23.74	23.39	23.40	254115
2015-06-30	23.59	23.59	23.34	23.38	176086
2015-07-01	23.56	23.58	23.48	23.57	133066
2015-07-02	23.63	23.66	23.54	23.62	88895
2015-07-06	23.45	23.59	23.44	23.55	88647
2015-07-07	23.58	23.85	23.45	23.82	103382
2015-07-08	23.67	23.72	23.55	23.59	90341
2015-07-09	23.80	23.84	23.52	23.58	89069
2015-07-10	23.78	23.85	23.72	23.79	120514
2015-07-13	23.91	23.96	23.87	23.94	106942
2015-07-14	23.92	23.99	23.89	23.97	189922
2015-07-15	23.99	23.99	23.89	23.94	91088
2015-07-16	24.02	24.16	24.02	24.15	71035
2015-07-17	24.12	24.12	23.97	24.00	333542
2015-07-20	24.01	24.01	23.92	23.95	83991
2015-07-21	23.95	23.95	23.77	23.81	124607
2015-07-22	23.76	23.84	23.74	23.77	106421
2015-07-23	23.80	23.80	23.58	23.61	146142
2015-07-24	23.61	23.61	23.45	23.46	308261
2015-07-27	23.39	23.52	23.38	23.46	130071
2015-07-28	23.57	23.71	23.45	23.70	109621
2015-07-29	23.71	23.91	23.70	23.89	188832
2015-07-30	23.84	23.97	23.81	23.96	94674
2015-07-31	24.01	24.13	24.01	24.02	328635
2015-08-03	24.03	24.04	23.89	23.99	192131
2015-08-04	24.01	24.02	23.87	23.89	130987
2015-08-05	24.04	24.15	24.02	24.06	94889
2015-08-06	24.08	24.08	23.86	23.98	96380
2015-08-07	23.93	23.96	23.85	23.95	87652
2015-08-10	24.05	24.18	24.05	24.16	111288
2015-08-11	24.02	24.11	23.97	24.07	89797
2015-08-12	23.91	24.17	23.89	24.15	81133
2015-08-13	24.10	24.18	24.03	24.09	103277
2015-08-14	24.08	24.25	24.08	24.25	59010
2015-08-17	24.16	24.36	24.10	24.33	105187
2015-08-18	24.28	24.31	24.22	24.27	82756
2015-08-19	24.19	24.25	23.99	24.15	64689
2015-08-20	23.97	23.97	23.76	23.76	90177
2015-08-21	23.59	23.62	23.25	23.25	258233
2015-08-24	22.46	23.04	14.85	22.46	1568658
2015-08-25	22.99	22.99	22.10	22.10	375293
2015-08-26	22.47	22.64	22.09	22.64	433428
2015-08-27	22.86	23.10	22.72	23.06	481987
2015-08-28	22.99	23.12	22.95	23.11	254745
2015-08-31	22.99	22.99	22.82	22.95	300689
2015-09-01	22.56	22.61	22.23	22.34	479289
2015-09-02	22.58	22.58	22.33	22.58	182498
2015-09-03	22.66	22.86	22.64	22.71	179589
2015-09-04	22.53	22.53	22.27	22.36	144800
2015-09-08	22.71	22.91	22.67	22.91	119163
2015-09-09	23.07	23.07	22.63	22.65	87157
2015-09-10	22.64	22.86	22.61	22.69	90709
2015-09-11	22.62	22.76	22.57	22.76	156067
2015-09-14	22.74	22.77	22.66	22.71	129593
2015-09-15	22.73	22.95	22.71	22.93	137373
2015-09-16	23.00	23.23	23.00	23.20	89838
2015-09-17	23.18	23.50	23.16	23.22	102243
2015-09-18	22.98	23.16	22.90	22.96	99108
2015-09-21	23.04	23.18	23.00	23.08	108295
2015-09-22	22.82	22.85	22.68	22.79	145190
2015-09-23	22.70	22.70	22.52	22.61	81197
2015-09-24	22.42	22.64	22.38	22.62	128741
2015-09-25	22.79	22.91	22.65	22.72	109682
2015-09-28	22.61	22.62	22.34	22.36	212069
2015-09-29	22.41	22.48	22.31	22.44	193610
2015-09-30	22.66	22.81	22.56	22.79	117072
2015-10-01	22.86	22.86	22.50	22.69	108317
2015-10-02	22.54	22.98	22.46	22.98	80032
2015-10-05	23.13	23.42	23.13	23.41	132523
2015-10-06	23.41	23.41	23.29	23.32	110042
2015-10-07	23.41	23.54	23.34	23.49	79859
2015-10-08	23.44	23.80	23.43	23.79	147103
2015-10-09	23.80	23.84	23.68	23.74	204438
2015-10-12	23.74	23.81	23.71	23.77	93403
2015-10-13	23.68	23.77	23.60	23.61	88686
2015-10-14	23.61	23.71	23.50	23.52	85737
2015-10-15	23.62	23.81	23.57	23.81	125838
2015-10-16	23.86	23.88	23.76	23.88	314369
2015-10-19	23.79	23.85	23.78	23.84	108554
2015-10-20	23.83	23.98	23.83	23.93	128913
2015-10-21	23.98	24.04	23.81	23.84	154529
2015-10-22	23.97	24.31	23.97	24.26	150236
2015-10-23	24.39	24.40	24.19	24.30	135604
2015-10-26	24.32	24.35	24.25	24.29	133639
2015-10-27	24.20	24.23	24.08	24.16	255724
2015-10-28	24.21	24.38	24.11	24.37	163300
2015-10-29	24.27	24.33	24.16	24.32	154056
2015-10-30	24.35	24.40	24.26	24.26	625718
2015-11-02	24.27	24.46	24.26	24.43	361510
2015-11-03	24.36	24.52	24.31	24.45	188777
2015-11-04	24.49	24.53	24.39	24.42	297860
2015-11-05	24.40	24.46	24.31	24.40	143835
2015-11-06	24.27	24.31	23.93	24.09	179404
2015-11-09	24.06	24.06	23.83	23.93	183577
2015-11-10	23.88	24.05	23.88	24.05	98413
2015-11-11	24.09	24.11	24.03	24.06	94989
2015-11-12	23.95	23.98	23.71	23.71	124577
2015-11-13	23.66	23.73	23.53	23.56	141458
2015-11-16	23.56	23.95	23.56	23.95	369040
2015-11-17	23.98	24.02	23.81	23.86	210818
2015-11-18	23.90	24.17	23.87	24.14	114016
2015-11-19	24.17	24.28	24.17	24.27	92883
2015-11-20	24.31	24.43	24.26	24.31	114778
2015-11-23	24.32	24.39	24.24	24.27	176196
2015-11-24	24.19	24.34	24.09	24.31	101150
2015-11-25	24.33	24.35	24.27	24.29	134534
2015-11-27	24.32	24.37	24.28	24.34	23980
2015-11-30	24.37	24.41	24.30	24.33	236726
2015-12-01	24.40	24.50	24.36	24.47	177051
2015-12-02	24.47	24.47	24.16	24.20	176967
2015-12-03	24.27	24.27	23.84	23.91	214943
2015-12-04	23.92	24.29	23.92	24.25	430700
2015-12-07	24.21	24.21	24.02	24.12	451074
2015-12-08	23.95	24.03	23.87	23.94	140606
2015-12-09	23.90	24.16	23.77	23.82	129913
2015-12-10	23.87	23.92	23.74	23.77	338221
2015-12-11	23.57	23.69	23.43	23.48	285890
2015-12-14	23.56	23.58	23.34	23.58	212193
2015-12-15	23.73	23.88	23.70	23.81	339905
2015-12-16	23.90	24.21	23.86	24.16	350181
2015-12-17	24.18	24.18	23.89	23.89	180335
2015-12-18	23.81	23.81	23.56	23.56	205196
2015-12-21	23.68	23.74	23.53	23.67	155089
2015-12-22	23.75	23.96	23.61	23.92	137198
2015-12-23	23.89	24.11	23.89	24.09	165618
2015-12-24	24.05	24.15	24.01	24.09	88635
2015-12-28	24.03	24.07	23.90	24.07	179500
2015-12-29	24.16	24.31	24.16	24.29	191773
2015-12-30	24.25	24.28	24.16	24.17	147523
2015-12-31	24.12	24.12	23.86	23.88	184034
2016-01-04	23.58	23.60	23.35	23.60	436160
2016-01-05	23.61	23.70	23.46	23.69	281954
2016-01-06	23.41	23.56	23.37	23.47	171377
2016-01-07	23.14	23.33	23.02	23.05	192234
2016-01-08	23.15	23.20	22.85	22.89	460554
2016-01-11	22.95	23.02	22.76	22.95	196536
2016-01-12	23.08	23.08	22.77	22.99	278204
2016-01-13	23.08	23.12	22.60	22.64	373816
2016-01-14	22.74	23.08	22.64	22.95	267579
2016-01-15	22.51	22.61	22.30	22.55	217440
2016-01-19	22.75	22.80	22.51	22.67	668488
2016-01-20	22.45	22.52	21.89	22.35	664481
2016-01-21	22.41	22.61	22.24	22.43	135445
2016-01-22	22.70	22.91	22.69	22.91	420811
2016-01-25	22.84	22.84	22.56	22.59	317769
2016-01-26	22.69	22.99	22.69	22.95	338006
2016-01-27	22.92	23.18	22.76	22.89	202613
2016-01-28	23.02	23.21	22.94	23.15	290762
2016-01-29	23.24	23.71	23.24	23.71	424698
2016-02-01	23.58	23.83	23.53	23.75	259912
2016-02-02	23.55	23.55	23.41	23.48	742552
2016-02-03	23.62	23.83	23.35	23.75	591883
2016-02-04	23.71	23.92	23.68	23.80	491468
2016-02-05	23.71	23.75	23.55	23.62	409991
2016-02-08	23.43	23.54	23.25	23.51	593525
2016-02-09	23.35	23.65	23.32	23.53	373630
2016-02-10	23.62	23.68	23.41	23.44	572445
2016-02-11	23.16	23.30	23.03	23.20	477659
2016-02-12	23.34	23.55	23.30	23.54	520407
2016-02-16	23.72	23.86	23.60	23.84	241861
2016-02-17	23.97	24.15	23.95	24.11	987726
2016-02-18	24.11	24.21	24.08	24.15	467847
2016-02-19	24.07	24.15	23.95	24.13	454405
2016-02-22	24.29	24.39	24.23	24.34	484730
2016-02-23	24.26	24.30	24.12	24.15	403121
2016-02-24	23.97	24.29	23.88	24.25	413739
2016-02-25	24.29	24.49	24.25	24.49	540661
2016-02-26	24.58	24.59	24.28	24.31	444861
2016-02-29	24.32	24.43	24.19	24.19	389583
2016-03-01	24.38	24.57	24.30	24.56	704647
2016-03-02	24.48	24.65	24.38	24.65	588986
2016-03-03	24.65	24.65	24.65	24.75	547501
2016-03-04	24.77	24.97	24.68	24.93	684098
2016-03-07	24.84	25.04	24.83	25.03	502820
2016-03-08	24.93	25.02	24.86	24.92	358800
2016-03-09	25.01	25.09	24.95	25.03	301921
2016-03-10	25.03	25.03	25.03	25.02	637116
2016-03-11	25.02	25.02	25.02	25.32	531226
2016-03-14	25.27	25.30	25.18	25.24	130167
2016-03-15	25.26	25.26	25.26	25.21	756856
2016-03-16	25.18	25.43	25.12	25.40	425797
2016-03-17	25.40	25.75	25.38	25.72	1141690
2016-03-18	25.74	25.78	25.65	25.67	675930
2016-03-21	25.66	25.71	25.57	25.68	261668
2016-03-22	25.58	25.67	25.51	25.61	389891
2016-03-23	25.48	25.48	25.38	25.40	455925
2016-03-24	25.40	25.40	25.40	25.38	472807
2016-03-28	25.43	25.47	25.35	25.40	1168393
2016-03-29	25.43	25.72	25.38	25.71	539876
2016-03-30	25.81	25.85	25.77	25.80	420717
2016-03-31	25.78	25.81	25.70	25.73	678276
2016-04-01	25.61	25.85	25.55	25.84	543397
2016-04-04	25.84	25.84	25.69	25.73	354502
2016-04-05	25.73	25.73	25.73	25.45	573140
2016-04-06	25.44	25.62	25.38	25.62	390559
2016-04-07	25.52	25.56	25.32	25.41	355728
2016-04-08	25.56	25.63	25.48	25.54	435693
2016-04-11	25.64	25.70	25.50	25.51	436949
2016-04-12	25.55	25.74	25.50	25.71	447876
2016-04-13	25.82	25.85	25.68	25.85	348981
2016-04-14	25.84	25.86	25.76	25.81	462340
2016-04-15	25.82	25.89	25.76	25.89	494745
2016-04-18	25.84	26.02	25.80	26.01	375507
2016-04-19	26.10	26.16	26.05	26.15	549344
2016-04-20	26.15	26.16	25.97	25.98	710931
2016-04-21	25.97	25.98	25.64	25.68	536665
2016-04-22	25.71	25.83	25.71	25.82	706693
2016-04-25	25.77	25.82	25.68	25.82	513476
2016-04-26	25.83	25.95	25.82	25.90	594947
2016-04-27	25.90	26.09	25.86	26.04	525000
2016-04-28	25.89	26.06	25.85	25.91	409267
2016-04-29	25.84	25.90	25.69	25.88	574809
2016-05-02	25.92	26.07	25.88	26.05	764235
2016-05-03	25.92	25.95	25.77	25.87	588223
2016-05-04	25.75	25.86	25.69	25.81	457039
2016-05-05	25.83	25.91	25.72	25.78	403071
2016-05-06	25.74	25.84	25.60	25.84	398151
2016-05-09	25.84	25.92	25.80	25.89	269254
2016-05-10	25.97	26.12	25.95	26.12	441980
2016-05-11	26.09	26.10	25.96	25.98	389057
2016-05-12	26.08	26.13	25.94	26.08	397798
2016-05-13	26.06	26.07	25.82	25.88	885051
2016-05-16	25.90	26.11	25.85	26.05	376955
2016-05-17	26.02	26.02	25.62	25.73	1464028
2016-05-18	25.69	25.85	25.48	25.60	494662
2016-05-19	25.47	25.60	25.39	25.57	376366
2016-05-20	25.68	25.75	25.63	25.71	605553
2016-05-23	25.74	25.74	25.63	25.65	349332
2016-05-24	25.77	26.01	25.77	25.99	343214
2016-05-25	26.07	26.11	26.01	26.07	397713
2016-05-26	26.09	26.17	26.07	26.15	649746
2016-05-27	26.19	26.23	26.14	26.23	248677
2016-05-31	26.30	26.31	26.12	26.22	483771
2016-06-01	26.19	26.33	26.13	26.32	394429
2016-06-02	26.35	26.38	26.21	26.37	601551
2016-06-03	26.46	26.52	26.31	26.50	473717
2016-06-06	26.60	26.62	26.48	26.56	545110
2016-06-07	26.69	26.69	26.61	26.64	512434
2016-06-08	26.69	26.78	26.67	26.77	1151212
2016-06-09	26.70	26.81	26.66	26.79	617752
2016-06-10	26.65	26.68	26.50	26.59	396392
2016-06-13	26.53	26.58	26.37	26.39	334687
2016-06-14	26.35	26.37	26.23	26.35	528620
2016-06-15	26.42	26.43	26.25	26.28	723608
2016-06-16	26.22	26.41	26.08	26.41	457342
2016-06-17	26.41	26.42	26.23	26.38	484140
2016-06-20	26.68	26.71	26.54	26.56	362307
2016-06-21	26.63	26.71	26.55	26.47	463992
2016-06-22	26.53	26.59	26.40	26.45	373877
2016-06-23	26.66	26.76	26.58	26.76	1269273
2016-06-24	26.02	26.41	25.90	26.05	1350951
2016-06-27	25.93	25.99	25.59	25.79	872888
2016-06-28	25.97	26.10	25.87	26.10	1444485
2016-06-29	26.29	26.46	26.27	26.44	653470
2016-06-30	26.51	26.96	26.46	26.96	886185
2016-07-01	26.97	27.00	26.88	26.95	985858
2016-07-05	26.89	26.90	26.80	26.87	497830
2016-07-06	26.81	26.98	26.68	26.98	642850
2016-07-07	27.00	27.01	26.72	26.82	672003
2016-07-08	26.95	27.15	26.88	27.12	854837
2016-07-11	27.19	27.26	27.11	27.22	493120
2016-07-12	27.30	27.35	27.20	27.28	902309
2016-07-13	27.24	27.37	27.24	27.35	615023
2016-07-14	27.46	27.46	27.35	27.38	626607
2016-07-15	27.44	27.45	27.29	27.38	719199
2016-07-18	27.38	27.42	27.32	27.36	381150
2016-07-19	27.33	27.33	27.24	27.31	652930
2016-07-20	27.37	27.38	27.28	27.34	827884
2016-07-21	27.34	27.34	27.21	27.28	606759
2016-07-22	27.31	27.48	27.30	27.48	537783
2016-07-25	27.45	27.45	27.32	27.41	425155
2016-07-26	27.44	27.49	27.32	27.45	639004
2016-07-27	27.46	27.47	27.20	27.32	625387
2016-07-28	27.32	27.43	27.23	27.40	445018
2016-07-29	27.39	27.52	27.31	27.46	719897
2016-08-01	27.46	27.49	27.33	27.38	617486
2016-08-02	27.36	27.38	27.14	27.21	833217
2016-08-03	27.19	27.22	27.10	27.17	510112
2016-08-04	27.20	27.31	27.16	27.25	731344
2016-08-05	27.34	27.38	27.30	27.36	477114
2016-08-08	27.37	27.41	27.31	27.32	421335
2016-08-09	27.36	27.43	27.31	27.36	303166
2016-08-10	27.41	27.41	27.31	27.36	442461
2016-08-11	27.44	27.50	27.38	27.48	384517
2016-08-12	27.48	27.52	27.41	27.45	495694
2016-08-15	27.50	27.55	27.43	27.45	430848
2016-08-16	27.43	27.43	27.25	27.26	367798
2016-08-17	27.29	27.37	27.13	27.35	549153
2016-08-18	27.36	27.50	27.36	27.50	362816
2016-08-19	27.45	27.45	27.32	27.41	300348
2016-08-22	27.40	27.46	27.32	27.42	293549
2016-08-23	27.53	27.55	27.42	27.43	423805
2016-08-24	27.41	27.42	27.29	27.36	445594
2016-08-25	27.35	27.43	27.30	27.36	434154
2016-08-26	27.42	27.55	27.10	27.19	274215
2016-08-29	27.22	27.37	27.20	27.34	551160
2016-08-30	27.36	27.37	27.19	27.24	870530
2016-08-31	27.23	27.24	27.09	27.20	495153
2016-09-01	27.21	27.22	27.05	27.19	554245
2016-09-02	27.32	27.44	27.31	27.43	417986
2016-09-06	27.47	27.53	27.39	27.50	567310
2016-09-07	27.50	27.51	27.40	27.46	566842
2016-09-08	27.47	27.48	27.38	27.41	574579
2016-09-09	27.25	27.25	26.69	26.69	743810
2016-09-12	26.64	27.07	26.63	27.04	301650
2016-09-13	26.89	26.89	26.57	26.66	644686
2016-09-14	26.68	26.81	26.54	26.60	831173
2016-09-15	26.61	26.87	26.57	26.84	374357
2016-09-16	26.77	26.82	26.61	26.79	271680
2016-09-19	26.89	27.00	26.83	26.90	354349
2016-09-20	27.03	27.06	26.91	26.78	300469
2016-09-21	26.86	27.13	26.78	27.11	601801
2016-09-22	27.27	27.35	27.24	27.33	385739
2016-09-23	27.27	27.28	27.15	27.16	295119
2016-09-26	27.08	27.11	26.97	27.00	360291
2016-09-27	27.00	27.10	26.96	27.03	697306
2016-09-28	27.09	27.14	26.91	27.13	351584
2016-09-29	27.12	27.12	26.82	26.89	444545
2016-09-30	26.98	27.07	26.93	27.00	928094
2016-10-03	26.97	26.97	26.77	26.86	1263802
2016-10-04	26.86	26.86	26.53	26.64	739188
2016-10-05	26.72	26.76	26.66	26.70	569901
2016-10-06	26.66	26.73	26.56	26.71	411867
2016-10-07	26.75	26.79	26.52	26.63	554227
2016-10-10	26.67	26.80	26.66	26.74	335908
2016-10-11	26.70	26.70	26.34	26.43	613299
2016-10-12	26.44	26.57	26.39	26.53	302249
2016-10-13	26.39	26.59	26.31	26.53	432266
2016-10-14	26.58	26.70	26.53	26.54	420764
2016-10-17	26.50	26.56	26.47	26.51	280002
2016-10-18	26.67	26.73	26.53	26.62	408821
2016-10-19	26.59	26.66	26.52	26.62	444614
2016-10-20	26.57	26.65	26.49	26.54	634420
2016-10-21	26.45	26.51	26.38	26.50	253495
2016-10-24	26.57	26.65	26.50	26.56	273160
2016-10-25	26.53	26.54	26.46	26.54	333581
2016-10-26	26.43	26.57	26.42	26.52	352070
2016-10-27	26.60	26.60	26.38	26.41	337992
2016-10-28	26.41	26.53	26.30	26.43	399075
2016-10-31	26.49	26.64	26.47	26.59	304116
2016-11-01	26.65	26.65	26.27	26.37	676896
2016-11-02	26.35	26.35	26.16	26.22	433982
2016-11-03	26.22	26.28	26.11	26.17	462117
2016-11-04	26.22	26.29	26.11	26.11	371858
2016-11-07	26.37	26.62	26.35	26.62	561640
2016-11-08	26.59	26.84	26.58	26.78	407583
2016-11-09	26.54	27.03	26.47	26.94	886293
2016-11-10	27.00	27.04	26.73	26.93	1409500
2016-11-11	26.86	26.99	26.81	26.96	399896
2016-11-14	27.01	27.11	26.95	27.08	746021
2016-11-15	27.12	27.22	27.05	27.22	707445
2016-11-16	27.25	27.25	27.08	27.17	753726
2016-11-17	27.19	27.25	27.13	27.19	523057
2016-11-18	27.23	27.23	27.12	27.17	820349
2016-11-21	27.25	27.37	27.25	27.37	1240913
2016-11-22	27.42	27.49	27.37	27.48	826381
2016-11-23	27.45	27.45	27.36	27.41	602546
2016-11-25	27.47	27.62	27.47	27.62	200777
2016-11-28	27.61	27.72	27.61	27.66	457443
2016-11-29	27.63	27.78	27.63	27.75	800173
2016-11-30	27.79	27.79	27.45	27.47	814921
2016-12-01	27.51	27.51	27.28	27.35	514887
2016-12-02	27.41	27.51	27.36	27.45	533043
2016-12-05	27.49	27.55	27.45	27.55	787652
2016-12-06	27.58	27.64	27.51	27.64	918748
2016-12-07	27.66	28.01	27.64	28.01	713200
2016-12-08	28.01	28.15	27.88	28.11	839274
2016-12-09	28.14	28.28	28.12	28.28	622143
2016-12-12	28.27	28.36	28.25	28.33	695095
2016-12-13	28.44	28.53	28.40	28.51	1012209
2016-12-14	28.50	28.56	28.09	28.13	574374
2016-12-15	28.16	28.31	28.06	28.24	906132
2016-12-16	28.26	28.35	28.22	28.32	632460
2016-12-19	28.35	28.40	28.30	28.36	437659
2016-12-20	28.46	28.47	28.38	28.28	565643
2016-12-21	28.28	28.31	28.17	28.19	522329
2016-12-22	28.18	28.20	28.10	28.20	483268
2016-12-23	28.21	28.22	28.14	28.19	432503
2016-12-27	28.24	28.28	28.21	28.22	612111
2016-12-28	28.27	28.27	27.98	28.02	497422
2016-12-29	28.06	28.14	28.05	28.13	376929
2016-12-30	28.21	28.21	27.97	28.03	477285
2017-01-03	28.19	28.19	28.01	28.14	1074674
2017-01-04	28.21	28.35	28.19	28.31	763697
2017-01-05	28.30	28.30	28.19	28.24	910458
2017-01-06	28.25	28.32	28.15	28.25	879017
2017-01-09	28.20	28.22	28.04	28.04	727281
2017-01-10	28.08	28.13	28.00	28.05	733960
2017-01-11	28.06	28.15	28.01	28.15	499178
2017-01-12	28.15	28.15	27.94	28.11	524221
2017-01-13	28.14	28.19	28.10	28.15	579345
2017-01-17	28.13	28.21	28.09	28.16	692651
2017-01-18	28.19	28.23	28.14	28.21	511512
2017-01-19	28.21	28.23	27.98	28.05	772094
2017-01-20	28.10	28.19	28.04	28.13	1166295
2017-01-23	28.13	28.13	28.01	28.05	817135
2017-01-24	28.11	28.27	28.08	28.24	616026
2017-01-25	28.34	28.41	28.26	28.39	1188839
2017-01-26	28.37	28.43	28.26	28.30	1257340
2017-01-27	28.33	28.36	28.20	28.23	1352903
2017-01-30	28.18	28.18	28.01	28.10	930402
2017-01-31	28.08	28.22	28.03	28.22	647866
2017-02-01	28.18	28.21	27.98	28.02	795057
2017-02-02	28.03	28.17	28.01	28.15	765543
2017-02-03	28.28	28.37	28.23	28.35	585346
2017-02-06	28.31	28.32	28.22	28.23	641049
2017-02-07	28.29	28.31	28.21	28.26	608341
2017-02-08	28.25	28.33	28.21	28.33	435074
2017-02-09	28.37	28.45	28.34	28.40	1106108
2017-02-10	28.44	28.56	28.41	28.55	643300
2017-02-13	28.62	28.69	28.59	28.66	618330
2017-02-14	28.67	28.67	28.52	28.67	713517
2017-02-15	28.61	28.80	28.57	28.78	774310
2017-02-16	28.81	28.87	28.72	28.87	694127
2017-02-17	28.86	28.95	28.77	28.95	576782
2017-02-21	28.98	29.11	28.93	29.09	695957
2017-02-22	29.06	29.12	29.01	29.11	736333
2017-02-23	29.19	29.27	29.10	29.21	423821
2017-02-24	29.15	29.32	29.12	29.32	961267
2017-02-27	29.32	29.35	29.24	29.30	553123
2017-02-28	29.25	29.29	29.19	29.24	932900
2017-03-01	29.34	29.51	29.30	29.45	1004883
2017-03-02	29.43	29.45	29.34	29.35	578300
2017-03-03	29.36	29.37	29.19	29.30	492138
2017-03-06	29.22	29.24	29.13	29.20	554775
2017-03-07	29.12	29.21	29.10	29.11	599116
2017-03-08	29.11	29.16	28.92	28.95	583989
2017-03-09	28.95	29.00	28.86	28.92	802669
2017-03-10	29.05	29.11	28.95	29.06	925062
2017-03-13	29.06	29.12	29.03	29.11	357062
2017-03-14	29.07	29.07	28.97	29.04	488219
2017-03-15	29.10	29.42	29.07	29.34	714375
2017-03-16	29.40	29.41	29.23	29.30	496333
2017-03-17	29.35	29.41	29.28	29.35	449030
2017-03-20	29.35	29.38	29.17	29.22	398336
2017-03-21	29.31	29.34	29.03	29.07	756434
2017-03-22	29.07	29.17	28.98	28.96	513129
2017-03-23	28.93	29.12	28.90	28.95	637074
2017-03-24	29.01	29.06	28.86	28.95	715821
2017-03-27	28.82	28.96	28.78	28.92	696457
2017-03-28	28.90	29.07	28.85	29.05	655719
2017-03-29	29.02	29.05	28.92	29.03	430654
2017-03-30	29.02	29.06	28.94	29.03	532391
2017-03-31	29.02	29.12	29.00	29.01	500603
2017-04-03	29.03	29.03	28.81	28.93	934418
2017-04-04	28.91	29.00	28.86	28.95	711003
2017-04-05	29.03	29.16	28.88	28.91	770014
2017-04-06	28.93	29.00	28.86	28.94	633403
2017-04-07	28.95	29.00	28.91	28.94	1895263
2017-04-10	28.95	29.04	28.88	28.98	469697
2017-04-11	28.96	29.02	28.84	29.01	1072688
2017-04-12	28.99	29.00	28.89	28.95	495831
2017-04-13	28.91	28.91	28.72	28.73	701390
2017-04-17	28.79	28.96	28.79	28.96	877164
2017-04-18	28.88	28.93	28.83	28.90	555928
2017-04-19	28.95	28.95	28.77	28.80	689705
2017-04-20	28.86	28.96	28.78	28.93	503983
2017-04-21	28.93	28.95	28.87	28.92	1066853
2017-04-24	29.15	29.20	29.10	29.17	522738
2017-04-25	29.24	29.29	29.20	29.25	1010987
2017-04-26	29.21	29.35	29.18	29.20	616938
2017-04-27	29.22	29.28	29.13	29.18	433142
2017-04-28	29.17	29.17	29.01	29.04	537801
2017-05-01	29.08	29.08	28.93	28.94	501660
2017-05-02	29.00	29.03	28.91	28.96	434146
2017-05-03	28.92	28.95	28.83	28.93	562282
2017-05-04	28.98	29.00	28.87	29.00	1034092
2017-05-05	29.04	29.13	29.01	29.13	345963
2017-05-08	29.13	29.16	29.01	29.04	339659
2017-05-09	29.06	29.09	28.88	28.94	423556
2017-05-10	28.92	29.01	28.92	29.00	422872
2017-05-11	28.91	28.92	28.76	28.91	366095
2017-05-12	28.89	28.89	28.83	28.84	361298
2017-05-15	28.90	29.02	28.90	28.99	509149
2017-05-16	29.03	29.05	28.89	28.91	306853
2017-05-17	28.76	28.82	28.64	28.64	513497
2017-05-18	28.64	28.79	28.54	28.71	647393
2017-05-19	28.75	28.94	28.70	28.89	319460
2017-05-22	28.93	29.06	28.90	29.05	543494
2017-05-23	29.08	29.15	29.05	29.11	506686
2017-05-24	29.10	29.17	29.08	29.16	295675
2017-05-25	29.21	29.34	29.19	29.28	348132
2017-05-26	29.27	29.28	29.23	29.27	298941
2017-05-30	29.23	29.26	29.18	29.25	295708
2017-05-31	29.30	29.34	29.21	29.32	388539
2017-06-01	29.37	29.58	29.32	29.57	425493
2017-06-02	29.63	29.69	29.55	29.65	399366
2017-06-05	29.63	29.64	29.52	29.52	535307
2017-06-06	29.47	29.48	29.39	29.39	359384
2017-06-07	29.44	29.49	29.37	29.42	574128
2017-06-08	29.42	29.45	29.33	29.43	344304
2017-06-09	29.43	29.60	29.41	29.59	701065
2017-06-12	29.59	29.73	29.57	29.66	870823
2017-06-13	29.71	29.76	29.63	29.74	709006
2017-06-14	29.80	29.84	29.69	29.79	625483
2017-06-15	29.67	29.83	29.66	29.83	850553
2017-06-16	29.83	29.86	29.69	29.86	463338
2017-06-19	29.93	29.95	29.86	29.90	442855
2017-06-20	29.89	29.89	29.69	29.71	488153
2017-06-21	29.76	29.78	29.54	29.42	419567
2017-06-22	29.41	29.48	29.36	29.40	573229
2017-06-23	29.40	29.49	29.35	29.41	590900
2017-06-26	29.50	29.56	29.46	29.50	429170
2017-06-27	29.52	29.52	29.32	29.33	1179469
2017-06-28	29.45	29.57	29.41	29.43	927838
2017-06-29	29.46	29.46	29.08	29.20	405930
2017-06-30	29.30	29.34	29.20	29.25	533418
2017-07-03	29.34	29.47	29.29	29.37	277234
2017-07-05	29.33	29.34	29.17	29.23	497324
2017-07-06	29.16	29.16	28.97	29.00	599351
2017-07-07	29.05	29.15	29.00	29.13	835358
2017-07-10	29.11	29.14	29.00	29.01	551275
2017-07-11	29.00	29.00	28.82	28.95	543882
2017-07-12	29.12	29.20	29.08	29.10	681020
2017-07-13	29.16	29.16	29.05	29.11	523093
2017-07-14	29.16	29.28	29.15	29.22	548014
2017-07-17	29.23	29.27	29.18	29.23	384210
2017-07-18	29.22	29.22	29.13	29.21	690597
2017-07-19	29.26	29.33	29.22	29.32	441544
2017-07-20	29.38	29.48	29.36	29.43	839702
2017-07-21	29.42	29.49	29.36	29.48	1579520
2017-07-24	29.46	29.47	29.37	29.41	342069
2017-07-25	29.51	29.56	29.45	29.53	701981
2017-07-26	29.58	29.58	29.51	29.55	364606
2017-07-27	29.53	29.61	29.49	29.61	442317
2017-07-28	29.57	29.61	29.47	29.56	293128
2017-07-31	29.58	29.68	29.56	29.64	338115
2017-08-01	29.70	29.73	29.63	29.69	800047
2017-08-02	29.69	29.69	29.60	29.68	401644
2017-08-03	29.63	29.68	29.60	29.64	589027
2017-08-04	29.68	29.70	29.59	29.66	346582
2017-08-07	29.65	29.68	29.61	29.68	287986
2017-08-08	29.64	29.75	29.59	29.64	419369
2017-08-09	29.60	29.63	29.55	29.62	344553
2017-08-10	29.52	29.54	29.37	29.38	380248
2017-08-11	29.36	29.41	29.27	29.32	415670
2017-08-14	29.43	29.60	29.43	29.57	274009
2017-08-15	29.58	29.58	29.48	29.52	337752
2017-08-16	29.56	29.64	29.55	29.61	267411
2017-08-17	29.55	29.60	29.24	29.26	521656
2017-08-18	29.21	29.29	29.12	29.16	535032
2017-08-21	29.16	29.25	29.10	29.21	241478
2017-08-22	29.27	29.41	29.25	29.38	873100
2017-08-23	29.30	29.37	29.26	29.33	424388
2017-08-24	29.37	29.39	29.20	29.20	492488
2017-08-25	29.30	29.40	29.29	29.33	459688
2017-08-28	29.38	29.38	29.21	29.28	291584
2017-08-29	29.17	29.27	29.17	29.24	374379
2017-08-30	29.25	29.31	29.20	29.28	359129
2017-08-31	29.34	29.40	29.32	29.37	679082
2017-09-01	29.41	29.47	29.40	29.40	526477
2017-09-05	29.37	29.40	29.16	29.25	392403
2017-09-06	29.30	29.37	29.26	29.33	328330
2017-09-07	29.38	29.38	29.24	29.35	620224
2017-09-08	29.29	29.53	29.27	29.49	319294
2017-09-11	29.60	29.78	29.60	29.76	447777
2017-09-12	29.78	29.82	29.70	29.77	257445
2017-09-13	29.72	29.76	29.69	29.70	496765
2017-09-14	29.70	29.75	29.63	29.75	1031564
2017-09-15	29.76	29.85	29.72	29.85	277133
2017-09-18	29.89	29.90	29.75	29.82	324168
2017-09-19	29.85	29.85	29.78	29.79	299975
2017-09-20	29.80	29.84	29.66	29.64	336514
2017-09-21	29.61	29.69	29.56	29.58	359627
2017-09-22	29.60	29.62	29.54	29.57	311136
2017-09-25	29.57	29.71	29.57	29.71	255515
2017-09-26	29.71	29.75	29.67	29.71	278452
2017-09-27	29.74	29.80	29.56	29.69	581679
2017-09-28	29.66	29.76	29.60	29.75	571349
2017-09-29	29.76	29.79	29.71	29.75	613650
2017-10-02	29.76	29.90	29.70	29.86	1237086
2017-10-03	29.88	29.90	29.81	29.90	399194
2017-10-04	29.88	29.96	29.84	29.95	543008
2017-10-05	29.96	30.04	29.93	30.02	344684
2017-10-06	29.96	30.00	29.92	29.97	515458
2017-10-09	30.00	30.02	29.85	29.87	3914111
2017-10-10	29.96	30.06	29.96	30.06	488635
2017-10-11	30.06	30.11	30.04	30.10	354175
2017-10-12	30.06	30.19	30.06	30.17	355721
2017-10-13	30.24	30.29	30.16	30.19	384999
2017-10-16	30.20	30.21	30.09	30.14	277440
2017-10-17	30.14	30.21	30.11	30.21	360415
2017-10-18	30.23	30.31	30.19	30.25	360523
2017-10-19	30.19	30.34	30.16	30.34	303125
2017-10-20	30.38	30.45	30.34	30.42	447092
2017-10-23	30.44	30.49	30.37	30.40	412342
2017-10-24	30.41	30.44	30.30	30.33	460401
2017-10-25	30.31	30.31	30.02	30.20	357109
2017-10-26	30.27	30.34	30.25	30.25	512968
2017-10-27	30.25	30.29	30.14	30.28	338534
2017-10-30	30.21	30.25	30.11	30.14	339571
2017-10-31	30.19	30.25	30.14	30.20	599263
2017-11-01	30.28	30.30	30.11	30.12	837276
2017-11-02	30.13	30.19	30.04	30.13	346450
2017-11-03	30.13	30.21	30.10	30.19	310417
2017-11-06	30.17	30.19	30.09	30.12	422337
2017-11-07	30.12	30.19	30.09	30.15	298017
2017-11-08	30.15	30.23	30.11	30.21	363947
2017-11-09	30.08	30.16	30.00	30.15	379061
2017-11-10	30.08	30.16	30.05	30.11	707774
2017-11-13	30.06	30.23	30.06	30.19	555640
2017-11-14	30.11	30.33	30.10	30.31	361351
2017-11-15	30.22	30.23	30.09	30.09	345866
2017-11-16	30.19	30.35	30.18	30.31	321296
2017-11-17	30.23	30.27	30.18	30.24	334902
2017-11-20	30.26	30.27	30.20	30.24	419429
2017-11-21	30.30	30.36	30.27	30.31	283559
2017-11-22	30.33	30.35	30.27	30.30	251753
2017-11-24	30.37	30.39	30.29	30.31	96102
2017-11-27	30.32	30.39	30.30	30.36	376747
2017-11-28	30.40	30.71	30.39	30.71	375902
2017-11-29	30.70	30.97	30.69	30.94	363299
2017-11-30	31.01	31.21	30.95	31.08	283791
2017-12-01	31.07	31.08	30.68	31.03	354999
2017-12-04	31.19	31.38	31.19	31.21	349813
2017-12-05	31.26	31.30	30.95	30.94	441746
2017-12-06	30.95	31.01	30.92	30.94	258201
2017-12-07	30.92	30.98	30.88	31.04	383362
2017-12-08	31.03	31.07	30.91	31.07	414423
2017-12-11	31.07	31.10	31.00	31.10	263593
2017-12-12	31.13	31.14	31.03	31.03	291642
2017-12-13	31.06	31.13	31.02	31.05	323107
2017-12-14	31.07	31.07	30.82	30.82	397442
2017-12-15	30.92	31.21	30.92	31.11	392800
2017-12-18	31.23	31.34	31.15	31.16	394884
2017-12-19	31.23	31.25	31.03	31.03	347547
2017-12-20	31.12	31.12	30.97	30.78	358293
2017-12-21	30.79	30.84	30.71	30.74	673841
2017-12-22	30.79	30.84	30.74	30.80	290697
2017-12-26	30.79	30.90	30.77	30.79	235585
2017-12-27	30.82	30.89	30.80	30.84	381241
2017-12-28	30.86	30.94	30.81	30.93	298509
2017-12-29	31.00	31.05	30.86	30.86	427714
2018-01-02	30.93	30.94	30.76	30.81	607141
2018-01-03	30.84	30.86	30.77	30.84	920275
2018-01-04	30.88	31.00	30.85	30.90	886425
2018-01-05	31.00	31.04	30.91	31.02	739827
2018-01-08	31.00	31.11	30.96	31.10	675095
2018-01-09	31.13	31.15	31.00	31.02	1076883
2018-01-10	30.93	31.00	30.80	30.84	683390
2018-01-11	30.86	30.98	30.86	30.97	472038
2018-01-12	31.03	31.12	30.97	31.05	768692
2018-01-16	31.16	31.28	30.96	31.03	586851
2018-01-17	31.11	31.32	31.09	31.25	635176
2018-01-18	31.26	31.26	31.06	31.12	632642
2018-01-19	31.15	31.26	31.15	31.24	532423
2018-01-22	31.31	31.51	31.30	31.51	908450
2018-01-23	31.49	31.63	31.49	31.58	518369
2018-01-24	31.64	31.72	31.51	31.61	519135
2018-01-25	31.67	31.72	31.60	31.71	546234
2018-01-26	31.77	31.85	31.64	31.85	465612
2018-01-29	31.82	31.85	31.61	31.63	577081
2018-01-30	31.50	31.60	31.43	31.45	1262616
2018-01-31	31.52	31.55	31.27	31.42	482398
2018-02-01	31.35	31.45	31.19	31.25	371602
2018-02-02	31.10	31.16	30.78	30.80	1499276
2018-02-05	30.62	30.77	29.75	29.75	1204163
2018-02-06	29.38	30.01	29.16	29.94	1100786
2018-02-07	29.87	30.23	29.78	29.91	556952
2018-02-08	29.91	29.91	29.19	29.19	863442
2018-02-09	29.41	29.78	28.89	29.60	680324
2018-02-12	29.77	29.98	29.55	29.84	492068
2018-02-13	29.73	29.92	29.61	29.86	448448
2018-02-14	29.70	30.12	29.67	30.06	420728
2018-02-15	30.20	30.40	30.07	30.40	507852
2018-02-16	30.31	30.63	30.29	30.49	424119
2018-02-20	30.35	30.37	30.07	30.14	338525
2018-02-21	30.15	30.39	29.92	29.94	577299
2018-02-22	30.01	30.20	29.88	29.94	304703
2018-02-23	30.05	30.38	30.05	30.38	577677
2018-02-26	30.46	30.57	30.34	30.54	376857
2018-02-27	30.55	30.65	30.14	30.14	353008
2018-02-28	30.27	30.30	29.82	29.83	537991
2018-03-01	29.79	29.99	29.41	29.55	887231
2018-03-02	29.40	29.67	29.36	29.62	899677
2018-03-05	29.55	30.12	29.55	30.07	774740
2018-03-06	30.13	30.13	29.90	30.07	685969
2018-03-07	29.88	30.07	29.84	30.03	374024
2018-03-08	30.08	30.19	30.03	30.16	614370
2018-03-09	30.28	30.50	30.20	30.50	701395
2018-03-12	30.53	30.61	30.46	30.52	451692
2018-03-13	30.62	30.69	30.38	30.43	396533
2018-03-14	30.55	30.59	30.30	30.37	582379
2018-03-15	30.41	30.45	30.26	30.31	368452
2018-03-16	30.32	30.51	30.32	30.44	316985
2018-03-19	30.40	30.42	30.08	30.24	294654
2018-03-20	30.28	30.32	30.12	30.18	265074
2018-03-21	30.15	30.37	30.08	29.97	345249
2018-03-22	29.83	29.98	29.50	29.50	409220
2018-03-23	29.56	29.69	29.02	29.04	650456
2018-03-26	29.34	29.57	29.19	29.55	665285
2018-03-27	29.65	29.79	29.35	29.45	413687
2018-03-28	29.49	29.76	29.49	29.63	329520
2018-03-29	29.75	30.00	29.75	29.89	397137
2018-04-02	29.85	29.89	29.13	29.35	689099
2018-04-03	29.46	29.73	29.38	29.68	541862
2018-04-04	29.40	29.97	29.36	29.94	560474
2018-04-05	30.03	30.19	29.86	30.12	512466
2018-04-06	29.96	30.13	29.52	29.68	585427
2018-04-09	29.82	30.06	29.71	29.74	1250137
2018-04-10	30.00	30.06	29.83	29.94	344982
2018-04-11	29.81	29.94	29.79	29.83	693939
2018-04-12	29.95	30.03	29.80	29.86	390473
2018-04-13	29.95	29.98	29.74	29.81	373880
2018-04-16	29.94	30.14	29.90	30.08	227286
2018-04-17	30.21	30.29	30.12	30.22	329259
2018-04-18	30.23	30.32	30.13	30.13	312311
2018-04-19	30.06	30.06	29.84	29.96	293137
2018-04-20	29.97	30.01	29.69	29.78	229750
2018-04-23	29.82	29.89	29.73	29.84	271102
2018-04-24	29.95	30.03	29.59	29.76	275451
2018-04-25	29.72	29.87	29.62	29.82	291301
2018-04-26	29.84	30.06	29.74	29.98	377765
2018-04-27	29.95	30.16	29.95	30.10	221319
2018-04-30	30.15	30.24	29.86	29.86	1521331
2018-05-01	29.82	29.83	29.59	29.81	344343
2018-05-02	29.75	29.85	29.52	29.56	904436
2018-05-03	29.50	29.64	29.22	29.54	429313
2018-05-04	29.49	29.97	29.42	29.87	315204
2018-05-07	29.91	29.96	29.81	29.85	357053
2018-05-08	29.79	29.80	29.58	29.70	275966
2018-05-09	29.77	29.89	29.69	29.85	432764
2018-05-10	29.94	30.09	29.90	30.07	298065
2018-05-11	30.13	30.19	30.07	30.13	225816
2018-05-14	30.18	30.22	30.03	30.08	269078
2018-05-15	29.97	29.97	29.85	29.94	710278
2018-05-16	29.94	30.06	29.91	30.01	383172
2018-05-17	30.00	30.08	29.95	29.99	407143
2018-05-18	29.98	29.98	29.88	29.94	618210
2018-05-21	30.03	30.14	30.01	30.11	483048
2018-05-22	30.16	30.26	30.07	30.08	499283
2018-05-23	30.02	30.19	30.00	30.18	273709
2018-05-24	30.20	30.22	30.07	30.19	317210
2018-05-25	30.16	30.28	30.14	30.20	343125
2018-05-29	30.04	30.12	29.85	29.97	480290
2018-05-30	30.08	30.40	30.05	30.35	405744
2018-05-31	30.31	30.31	30.04	30.11	406844
2018-06-01	30.22	30.25	30.10	30.14	318666
2018-06-04	30.24	30.34	30.18	30.24	338159
2018-06-05	30.24	30.26	30.11	30.16	955756
2018-06-06	30.22	30.23	30.09	30.21	355597
2018-06-07	30.23	30.38	30.22	30.30	565834
2018-06-08	30.29	30.40	30.28	30.39	314499
2018-06-11	30.40	30.49	30.39	30.40	244789
2018-06-12	30.45	30.52	30.41	30.52	466936
2018-06-13	30.55	30.55	30.37	30.38	332029
2018-06-14	30.45	30.52	30.40	30.46	381024
2018-06-15	30.40	30.57	30.36	30.57	273606
2018-06-18	30.42	30.48	30.33	30.44	404443
2018-06-19	30.25	30.49	30.25	30.48	359679
2018-06-20	30.54	30.55	30.41	30.30	355394
2018-06-21	30.25	30.28	30.14	30.21	308013
2018-06-22	30.33	30.45	30.33	30.37	367412
2018-06-25	30.31	30.40	30.21	30.34	274781
2018-06-26	30.34	30.38	30.25	30.29	452853
2018-06-27	30.31	30.43	30.12	30.12	327341
2018-06-28	30.10	30.29	30.04	30.23	254627
2018-06-29	30.30	30.47	30.27	30.28	325818
2018-07-02	30.16	30.27	30.06	30.25	565578
2018-07-03	30.35	30.47	30.29	30.34	214886
2018-07-05	30.42	30.60	30.36	30.60	570533
2018-07-06	30.61	30.82	30.57	30.74	223906
2018-07-09	30.85	30.91	30.72	30.76	211076
2018-07-10	30.79	30.93	30.72	30.90	482614
2018-07-11	30.77	30.88	30.73	30.75	256107
2018-07-12	30.89	30.98	30.82	30.91	372229
2018-07-13	30.91	30.98	30.89	30.94	391923
2018-07-16	30.94	30.94	30.81	30.87	455493
2018-07-17	30.85	30.93	30.82	30.91	306936
2018-07-18	30.87	30.92	30.81	30.89	377844
2018-07-19	30.83	31.07	30.83	30.99	401133
2018-07-20	30.96	31.03	30.90	30.97	248311
2018-07-23	30.95	30.96	30.84	30.88	230287
2018-07-24	30.96	31.00	30.85	30.98	275864
2018-07-25	30.98	31.17	30.95	31.16	309486
2018-07-26	31.18	31.37	31.18	31.29	286716
2018-07-27	31.28	31.38	31.18	31.24	354751
2018-07-30	31.28	31.33	31.20	31.20	382668
2018-07-31	31.35	31.51	31.27	31.49	374311
2018-08-01	31.44	31.44	31.22	31.27	954310
2018-08-02	31.15	31.33	31.11	31.29	872038
2018-08-03	31.29	31.51	31.29	31.50	334337
2018-08-06	31.48	31.59	31.42	31.52	332880
2018-08-07	31.58	31.61	31.50	31.53	344781
2018-08-08	31.52	31.56	31.41	31.50	406832
2018-08-09	31.50	31.53	31.46	31.49	338605
2018-08-10	31.34	31.37	31.23	31.25	306913
2018-08-13	31.30	31.32	31.14	31.22	208659
2018-08-14	31.27	31.47	31.27	31.43	758647
2018-08-15	31.30	31.41	31.25	31.40	368429
2018-08-16	31.49	31.74	31.49	31.69	338724
2018-08-17	31.63	31.93	31.63	31.88	447339
2018-08-20	31.91	32.00	31.91	31.93	270446
2018-08-21	31.95	32.00	31.90	31.93	405734
2018-08-22	31.91	31.91	31.77	31.80	255606
2018-08-23	31.78	31.81	31.67	31.71	651013
2018-08-24	31.75	31.85	31.69	31.83	282837
2018-08-27	31.91	31.96	31.85	31.90	234158
2018-08-28	31.93	31.94	31.83	31.85	440243
2018-08-29	31.90	31.99	31.83	31.96	534591
2018-08-30	31.90	31.93	31.75	31.81	403832
2018-08-31	31.77	31.86	31.66	31.79	294043
2018-09-04	31.72	31.78	31.63	31.73	963804
2018-09-05	31.67	31.94	31.67	31.93	444215
2018-09-06	31.92	32.05	31.91	31.99	371095
2018-09-07	31.90	31.94	31.80	31.87	311758
2018-09-10	31.94	32.06	31.93	31.94	200833
2018-09-11	31.91	32.00	31.86	31.95	325340
2018-09-12	31.94	32.05	31.91	32.01	662375
2018-09-13	32.09	32.16	32.03	32.00	467000
2018-09-14	32.01	32.01	31.87	31.99	312298
2018-09-17	32.00	32.06	31.95	32.00	242182
2018-09-18	32.00	32.08	31.88	32.02	340198
2018-09-19	32.04	32.07	31.86	31.88	362983
2018-09-20	31.95	32.12	31.93	32.09	391295
2018-09-21	32.17	32.20	32.10	32.16	345047
2018-09-24	32.13	32.13	31.82	31.86	416354
2018-09-25	31.88	31.89	31.68	31.69	267180
2018-09-26	31.75	31.79	31.51	31.53	507625
2018-09-27	31.53	31.72	31.48	31.52	323086
2018-09-28	31.49	31.64	31.47	31.64	278583
2018-10-01	31.72	31.76	31.54	31.60	385935
2018-10-02	31.58	31.75	31.58	31.70	486722
2018-10-03	31.79	31.84	31.56	31.63	459086
2018-10-04	31.54	31.57	31.42	31.55	383114
2018-10-05	31.58	31.67	31.51	31.60	387691
2018-10-08	31.53	31.82	31.53	31.79	474232
2018-10-09	31.72	31.82	31.68	31.73	383102
2018-10-10	31.66	31.70	31.16	31.17	784731
2018-10-11	31.12	31.15	30.41	30.47	1579191
2018-10-12	30.70	30.70	30.21	30.50	789691
2018-10-15	30.46	30.77	30.46	30.58	389145
2018-10-16	30.69	31.06	30.62	31.02	674327
2018-10-17	30.98	31.10	30.77	31.04	552367
2018-10-18	30.97	31.14	30.73	30.86	592222
2018-10-19	30.89	31.15	30.89	31.02	873795
2018-10-22	31.05	31.06	30.77	30.78	300531
2018-10-23	30.53	30.75	30.34	30.61	752792
2018-10-24	30.59	30.72	30.29	30.29	574940
2018-10-25	30.33	30.52	30.16	30.37	771705
2018-10-26	30.18	30.25	29.81	30.02	757021
2018-10-29	30.26	30.53	29.95	30.22	1034051
2018-10-30	30.28	30.69	30.28	30.68	1113299
2018-10-31	30.76	30.79	30.53	30.54	655559
2018-11-01	30.62	30.79	30.57	30.76	962839
2018-11-02	30.90	30.93	30.42	30.64	661780
2018-11-05	30.67	30.99	30.67	30.90	1291168
2018-11-06	30.89	31.15	30.87	31.13	595584
2018-11-07	31.31	31.52	31.13	31.51	1077706
2018-11-08	31.44	31.54	31.38	31.51	363563
2018-11-09	31.45	31.53	31.30	31.46	479284
2018-11-12	31.39	31.48	31.16	31.19	706778
2018-11-13	31.25	31.41	31.16	31.25	841455
2018-11-14	31.35	31.42	30.96	31.12	544189
2018-11-15	31.00	31.35	30.80	31.32	622308
2018-11-16	31.28	31.54	31.28	31.50	473005
2018-11-19	31.47	31.58	31.26	31.41	749591
2018-11-20	31.25	31.35	30.99	31.05	1185224
2018-11-21	31.10	31.24	31.00	31.02	614941
2018-11-23	30.89	31.07	30.83	30.96	246750
2018-11-26	31.13	31.25	31.04	31.21	588994
2018-11-27	31.11	31.24	31.05	31.24	399486
2018-11-28	31.26	31.53	31.11	31.53	669442
2018-11-29	31.48	31.58	31.35	31.45	763727
2018-11-30	31.42	31.75	31.42	31.71	1466778
2018-12-03	31.97	31.97	31.64	31.88	1297509
2018-12-04	31.89	31.92	31.21	31.27	1388859
2018-12-06	30.95	31.16	30.44	31.16	987651
2018-12-07	31.12	31.29	30.72	30.85	1095101
2018-12-10	30.84	30.87	30.32	30.77	1851952
2018-12-11	31.03	31.12	30.65	30.78	842060
2018-12-12	31.04	31.09	30.84	30.85	1374037
2018-12-13	30.90	31.03	30.79	30.88	531067
2018-12-14	30.69	30.78	30.47	30.54	787392
2018-12-17	30.49	30.52	29.81	29.72	1159060
2018-12-18	29.84	29.95	29.47	29.58	789210
2018-12-19	29.64	29.99	29.17	29.32	1483571
2018-12-20	29.22	29.38	28.79	29.05	2255514
2018-12-21	29.07	29.54	28.65	28.69	1471229
2018-12-24	28.58	28.66	27.80	27.80	1404093
2018-12-26	27.90	28.67	27.59	28.67	2400317
2018-12-27	28.40	28.89	28.08	28.89	2425145
2018-12-28	28.99	29.23	28.81	28.90	2725975
2018-12-31	29.03	29.08	28.77	29.08	2912584
2019-01-02	28.79	28.96	28.63	28.90	2151141
2019-01-03	28.80	28.90	28.53	28.59	1391238
2019-01-04	28.82	29.28	28.67	29.24	985669
2019-01-07	29.23	29.50	29.09	29.32	1220873
2019-01-08	29.49	29.62	29.35	29.61	1008961
2019-01-09	29.67	29.73	29.56	29.63	1366151
2019-01-10	29.53	29.91	29.53	29.89	890423
2019-01-11	29.79	29.91	29.72	29.91	680275
2019-01-14	29.74	29.81	29.65	29.75	761997
2019-01-15	29.76	29.97	29.75	29.95	955565
2019-01-16	29.96	30.09	29.92	30.02	917306
2019-01-17	29.94	30.34	29.92	30.30	897969
2019-01-18	30.46	30.69	30.44	30.65	1173478
2019-01-22	30.50	30.52	30.20	30.39	668449
2019-01-23	30.48	30.53	30.24	30.48	752864
2019-01-24	30.42	30.54	30.34	30.50	884915
2019-01-25	30.64	30.69	30.50	30.54	708367
2019-01-28	30.37	30.47	30.24	30.46	958699
2019-01-29	30.52	30.63	30.49	30.59	1303314
2019-01-30	30.65	30.90	30.54	30.78	1304884
2019-01-31	30.71	31.13	30.70	31.09	1151965
2019-02-01	31.13	31.17	30.96	31.11	1594234
2019-02-04	31.10	31.27	30.94	31.27	862998
2019-02-05	31.29	31.40	31.24	31.37	1477844
2019-02-06	31.31	31.37	31.28	31.35	993075
2019-02-07	31.21	31.32	31.09	31.32	1401303
2019-02-08	31.21	31.36	31.12	31.36	1557407
2019-02-11	31.39	31.40	31.27	31.36	810711
2019-02-12	31.50	31.67	31.46	31.62	1023157
2019-02-13	31.67	31.76	31.61	31.70	924712
2019-02-14	31.59	31.70	31.48	31.56	934678
2019-02-15	31.71	31.92	31.70	31.92	684140
2019-02-19	31.85	32.06	31.78	31.99	921602
2019-02-20	31.98	32.15	31.92	32.12	879215
2019-02-21	32.07	32.13	31.99	32.11	702880
2019-02-22	32.08	32.19	32.00	32.18	935047
2019-02-25	32.28	32.29	32.07	32.12	871833
2019-02-26	32.10	32.18	32.04	32.06	698988
2019-02-27	32.01	32.12	31.96	32.09	593035
2019-02-28	32.10	32.18	32.02	32.11	737943
2019-03-01	32.25	32.28	32.02	32.20	749373
2019-03-04	32.28	32.32	31.89	32.15	1102021
2019-03-05	32.14	32.18	32.07	32.10	1007073
2019-03-06	32.12	32.14	31.96	31.99	758264
2019-03-07	31.97	32.00	31.77	31.84	1002785
2019-03-08	31.71	31.85	31.66	31.84	714183
2019-03-11	31.90	32.16	31.89	32.15	915806
2019-03-12	32.20	32.27	32.14	32.20	730116
2019-03-13	32.25	32.40	32.23	32.31	751727
2019-03-14	32.33	32.40	32.23	32.30	634590
2019-03-15	32.33	32.53	32.33	32.44	596509
2019-03-18	32.46	32.55	32.40	32.53	542556
2019-03-19	32.61	32.63	32.24	32.35	855110
2019-03-20	32.32	32.43	32.11	32.03	487812
2019-03-21	31.97	32.43	31.97	32.38	1040593
2019-03-22	32.25	32.36	32.05	32.08	839469
2019-03-25	32.04	32.19	31.97	32.09	773370
2019-03-26	32.25	32.42	32.21	32.36	1049143
2019-03-27	32.36	32.40	32.14	32.28	890633
2019-03-28	32.35	32.42	32.16	32.34	1064389
2019-03-29	32.45	32.48	32.33	32.47	621415
2019-04-01	32.59	32.71	32.55	32.69	917099
2019-04-02	32.67	32.67	32.52	32.59	1436929
2019-04-03	32.67	32.69	32.53	32.60	842776
2019-04-04	32.63	32.67	32.54	32.65	1440549
2019-04-05	32.71	32.86	32.65	32.86	877881
2019-04-08	32.80	32.82	32.71	32.81	677876
2019-04-09	32.72	32.72	32.55	32.61	1305369
2019-04-10	32.63	32.70	32.60	32.69	979242
2019-04-11	32.72	32.82	32.71	32.81	970267
2019-04-12	32.89	32.99	32.83	32.99	1041147
2019-04-15	33.00	33.07	32.92	32.97	649448
2019-04-16	33.05	33.07	32.91	32.98	613424
2019-04-17	33.06	33.06	32.86	32.89	535621
2019-04-18	32.96	33.03	32.90	32.93	694075
2019-04-22	32.87	32.92	32.78	32.81	983892
2019-04-23	32.88	33.09	32.85	33.05	734721
2019-04-24	33.07	33.18	33.02	33.10	869768
2019-04-25	32.98	33.07	32.83	33.00	1320045
2019-04-26	33.04	33.19	33.04	33.16	603405
2019-04-29	33.18	33.24	33.16	33.18	461950
2019-04-30	33.22	33.48	33.16	33.46	465952
2019-05-01	33.47	33.48	33.13	33.13	1038928
2019-05-02	33.16	33.27	33.01	33.17	1013629
2019-05-03	33.29	33.49	33.28	33.48	509226
2019-05-06	33.14	33.41	33.14	33.34	758630
2019-05-07	33.17	33.22	32.78	32.96	785025
2019-05-08	32.95	33.01	32.82	32.84	619657
2019-05-09	32.69	32.87	32.53	32.83	600068
2019-05-10	32.76	33.15	32.53	33.11	634959
2019-05-13	32.72	32.78	32.55	32.68	761695
2019-05-14	32.74	32.94	32.68	32.78	857477
2019-05-15	32.67	32.96	32.61	32.89	553295
2019-05-16	32.95	33.25	32.91	33.11	605442
2019-05-17	32.93	33.21	32.90	33.02	584625
2019-05-20	32.96	33.10	32.87	32.96	655215
2019-05-21	33.08	33.21	33.07	33.15	555101
2019-05-22	33.09	33.19	33.03	33.17	558210
2019-05-23	33.02	33.02	32.80	32.96	935184
2019-05-24	33.08	33.11	32.95	33.03	651733
2019-05-28	33.03	33.05	32.61	32.61	534077
2019-05-29	32.50	32.55	32.28	32.39	619958
2019-05-30	32.46	32.55	32.28	32.39	569091
2019-05-31	32.18	32.27	32.08	32.21	810364
2019-06-03	32.26	32.61	32.26	32.58	1200136
2019-06-04	32.79	33.01	32.69	33.00	843110
2019-06-05	33.12	33.31	33.01	33.30	1181812
2019-06-06	33.35	33.52	33.27	33.46	607119
2019-06-07	33.59	33.81	33.59	33.61	907350
2019-06-10	33.73	33.73	33.57	33.61	1462479
2019-06-11	33.75	33.77	33.50	33.57	760508
2019-06-12	33.58	33.67	33.58	33.61	480284
2019-06-13	33.71	33.77	33.58	33.57	1102532
2019-06-14	33.58	33.63	33.44	33.55	699938
2019-06-17	33.56	33.57	33.41	33.44	845527
2019-06-18	33.59	33.75	33.56	33.64	882471
2019-06-19	33.64	33.82	33.60	33.75	831447
2019-06-20	33.97	34.09	33.78	34.04	922763
2019-06-21	34.00	34.04	33.88	33.95	565359
2019-06-24	33.96	34.00	33.86	33.88	864992
2019-06-25	33.90	33.90	33.73	33.75	740937
2019-06-26	33.76	33.76	33.42	33.42	826376
2019-06-27	33.48	33.54	33.41	33.51	1114332
2019-06-28	33.61	33.76	33.61	33.74	997167
2019-07-01	34.00	34.01	33.70	33.87	1542344
2019-07-02	33.87	34.00	33.84	33.98	904453
2019-07-03	34.07	34.31	34.07	34.31	762912
2019-07-05	34.15	34.23	33.91	34.22	465951
2019-07-08	34.14	34.19	34.05	34.11	954032
2019-07-09	34.00	34.08	33.95	34.07	629170
2019-07-10	34.15	34.18	34.04	34.09	884484
2019-07-11	34.12	34.12	33.93	34.09	777837
2019-07-12	34.16	34.25	34.12	34.22	702967
2019-07-15	34.28	34.28	34.17	34.24	837149
2019-07-16	34.23	34.28	34.16	34.20	868370
2019-07-17	34.26	34.26	34.03	34.04	1630673
2019-07-18	34.05	34.25	33.96	34.22	748247
2019-07-19	34.25	34.25	33.97	33.98	652866
2019-07-22	34.01	34.05	33.85	33.92	887258
2019-07-23	34.03	34.15	33.95	34.13	1041351
2019-07-24	34.13	34.30	34.07	34.27	697018
2019-07-25	34.27	34.29	34.10	34.21	669788
2019-07-26	34.23	34.40	34.19	34.38	673207
2019-07-29	34.39	34.45	34.35	34.39	594030
2019-07-30	34.27	34.39	34.23	34.34	637601
2019-07-31	34.33	34.39	33.83	34.03	914940
2019-08-01	34.05	34.29	33.76	33.78	1039775
2019-08-02	33.76	33.80	33.56	33.62	748436
2019-08-05	33.38	33.44	32.64	32.89	1509159
2019-08-06	32.98	33.18	32.76	33.13	957657
2019-08-07	32.93	33.37	32.64	33.26	1016941
2019-08-08	33.38	33.79	33.32	33.78	1036044
2019-08-09	33.71	33.79	33.45	33.62	912731
2019-08-12	33.52	33.57	33.23	33.32	882265
2019-08-13	33.30	33.78	33.24	33.61	754163
2019-08-14	33.32	33.34	32.85	32.88	1031048
2019-08-15	32.96	33.10	32.81	33.01	943893
2019-08-16	33.15	33.49	33.15	33.43	672574
2019-08-19	33.69	33.81	33.63	33.73	760936
2019-08-20	33.74	33.74	33.47	33.49	1148912
2019-08-21	33.68	33.72	33.59	33.67	775535
2019-08-22	33.74	33.82	33.51	33.70	786634
2019-08-23	33.66	33.77	32.91	33.06	976181
2019-08-26	33.25	33.35	33.09	33.35	933229
2019-08-27	33.48	33.52	33.17	33.19	1119112
2019-08-28	33.13	33.42	33.10	33.40	1157183
2019-08-29	33.63	33.78	33.54	33.74	945225
2019-08-30	33.89	33.96	33.74	33.80	2382136
2019-09-03	33.65	33.79	33.52	33.78	1054127
2019-09-04	33.98	34.07	33.90	34.06	1536620
2019-09-05	34.26	34.47	34.23	34.32	1256972
2019-09-06	34.37	34.46	34.35	34.37	910775
2019-09-09	34.44	34.51	34.34	34.51	774594
2019-09-10	34.48	34.67	34.40	34.67	1080915
2019-09-11	34.70	34.96	34.55	34.96	2564667
2019-09-12	35.04	35.09	34.90	35.02	1637028
2019-09-13	35.06	35.14	34.97	34.98	758465
2019-09-16	34.90	34.96	34.83	34.87	885250
2019-09-17	34.86	35.00	34.85	35.00	988435
2019-09-18	34.98	35.04	34.77	35.03	1050001
2019-09-19	35.07	35.16	34.94	34.98	913382
2019-09-20	35.04	35.12	34.87	34.91	1264328
2019-09-23	34.84	35.01	34.80	34.91	853241
2019-09-24	35.03	35.08	34.75	34.60	920523
2019-09-25	34.65	34.79	34.56	34.74	1474239
2019-09-26	34.82	34.89	34.68	34.83	1115317
2019-09-27	34.91	34.94	34.59	34.74	1324412
2019-09-30	34.82	34.95	34.82	34.87	1540585
2019-10-01	34.93	34.95	34.39	34.42	2461838
2019-10-02	34.28	34.28	33.72	33.90	1465575
2019-10-03	33.86	34.00	33.57	34.00	2140200
2019-10-04	34.05	34.43	34.04	34.39	1029944
2019-10-07	34.32	34.47	34.24	34.28	1377075
2019-10-08	34.10	34.12	33.78	33.78	1217000
2019-10-09	33.95	34.10	33.84	33.99	1592487
2019-10-10	33.99	34.25	33.94	34.17	1276765
2019-10-11	34.44	34.74	34.42	34.51	1672345
2019-10-14	34.48	34.49	34.37	34.40	973946
2019-10-15	34.48	34.62	34.44	34.50	1549022
2019-10-16	34.52	34.58	34.46	34.49	1551217
2019-10-17	34.60	34.69	34.55	34.66	1853708
2019-10-18	34.59	34.73	34.56	34.68	1113987
2019-10-21	34.78	34.89	34.76	34.87	1220370
2019-10-22	34.90	35.00	34.81	34.88	1680410
2019-10-23	34.84	34.95	34.84	34.95	1297226
2019-10-24	35.00	35.02	34.85	34.95	1570305
2019-10-25	34.95	35.06	34.90	35.02	1242055
2019-10-28	35.07	35.15	34.97	34.97	1614182
2019-10-29	34.96	35.16	34.92	35.13	1551976
2019-10-30	35.11	35.23	34.95	35.20	1224831
2019-10-31	35.18	35.19	34.90	35.04	2064998
2019-11-01	35.19	35.28	35.19	35.28	1260749
2019-11-04	35.42	35.43	35.22	35.31	1752468
2019-11-05	35.33	35.37	35.21	35.29	1226756
2019-11-06	35.31	35.39	35.27	35.38	1105371
2019-11-07	35.49	35.51	35.27	35.34	1519147
2019-11-08	35.29	35.35	35.24	35.35	1190605
2019-11-11	35.23	35.32	35.20	35.27	841793
2019-11-12	35.31	35.36	35.24	35.28	951040
2019-11-13	35.19	35.41	35.18	35.37	1337470
2019-11-14	35.36	35.43	35.29	35.40	1143022
2019-11-15	35.50	35.54	35.42	35.54	1130104
2019-11-18	35.52	35.59	35.50	35.53	1160011
2019-11-19	35.59	35.59	35.46	35.48	1095991
2019-11-20	35.44	35.47	35.25	35.41	1167469
2019-11-21	35.44	35.44	35.22	35.30	1030359
2019-11-22	35.40	35.41	35.27	35.36	1101313
2019-11-25	35.46	35.56	35.40	35.55	1019173
2019-11-26	35.54	35.66	35.46	35.63	1108967
2019-11-27	35.71	35.74	35.61	35.74	1155845
2019-11-29	35.69	35.74	35.58	35.60	230207
2019-12-02	35.63	35.63	35.33	35.35	1111977
2019-12-03	35.16	35.16	35.02	35.16	1925001
2019-12-04	35.23	35.46	35.20	35.39	1241486
2019-12-05	35.45	35.45	35.29	35.44	1024322
2019-12-06	35.60	35.75	35.60	35.65	1106994
2019-12-09	35.63	35.66	35.56	35.58	953615
2019-12-10	35.58	35.62	35.50	35.55	1262102
2019-12-11	35.59	35.64	35.52	35.62	1915047
2019-12-12	35.62	35.88	35.57	35.57	1357764
2019-12-13	35.60	35.67	35.44	35.56	1409644
2019-12-16	35.71	35.82	35.68	35.78	1230543
2019-12-17	35.82	35.90	35.79	35.83	1157953
2019-12-18	35.87	35.91	35.75	35.84	1050850
2019-12-19	35.85	35.92	35.82	35.88	1506666
2019-12-20	35.98	36.12	35.96	36.07	1499550
2019-12-23	36.12	36.12	35.85	35.92	1110802
2019-12-24	35.92	35.93	35.83	35.88	519087
2019-12-26	35.93	35.96	35.85	35.95	1416722
2019-12-27	36.02	36.02	35.93	35.99	1436731
2019-12-30	36.00	36.00	35.84	35.93	1416375
2019-12-31	35.91	36.04	35.88	36.03	1231117
2020-01-02	36.11	36.15	35.78	35.96	1765166
2020-01-03	35.73	35.93	35.68	35.85	2717382
2020-01-06	35.73	35.89	35.72	35.88	1929353
2020-01-07	35.82	35.82	35.70	35.74	2272617
2020-01-08	35.75	35.94	35.74	35.81	1882455
2020-01-09	35.92	35.96	35.84	35.93	2805264
2020-01-10	36.00	36.04	35.86	35.90	1347578
2020-01-13	35.95	36.14	35.91	36.13	1751739
2020-01-14	36.11	36.17	36.05	36.15	1526148
2020-01-15	36.15	36.37	36.15	36.28	1629454
2020-01-16	36.39	36.55	36.32	36.53	1462524
2020-01-17	36.59	36.65	36.55	36.65	1786036
2020-01-21	36.60	36.65	36.49	36.61	1819475
2020-01-22	36.69	36.77	36.59	36.60	1274584
2020-01-23	36.55	36.75	36.41	36.73	1526177
2020-01-24	36.77	36.78	36.37	36.50	1720741
2020-01-27	36.16	36.28	36.10	36.12	1710057
2020-01-28	36.26	36.44	36.18	36.35	1097776
2020-01-29	36.41	36.46	36.24	36.24	1265380
2020-01-30	36.10	36.42	36.01	36.41	1443309
2020-01-31	36.30	36.32	35.75	35.86	1470806
2020-02-03	36.05	36.21	35.98	36.03	1697857
2020-02-04	36.33	36.44	36.25	36.25	1593545
2020-02-05	36.52	36.76	36.49	36.71	2004579
2020-02-06	36.83	36.85	36.69	36.70	1547447
2020-02-07	36.61	36.69	36.43	36.47	1595111
2020-02-10	36.45	36.59	36.41	36.58	1376886
2020-02-11	36.71	36.83	36.69	36.69	1596874
2020-02-12	36.81	36.82	36.73	36.77	1188049
2020-02-13	36.69	36.89	36.61	36.86	1681191
2020-02-14	36.88	36.89	36.75	36.88	1350672
2020-02-18	36.86	36.88	36.65	36.79	1373169
2020-02-19	36.87	36.88	36.76	36.77	1588981
2020-02-20	36.69	36.82	36.52	36.80	1512561
2020-02-21	36.70	36.77	36.60	36.70	1689829
2020-02-24	36.00	36.16	35.81	35.90	2853429
2020-02-25	35.96	35.99	34.89	34.91	2790087
2020-02-26	35.10	35.35	34.61	34.61	2878337
2020-02-27	34.18	34.50	33.26	33.27	4719922
2020-02-28	32.47	32.69	31.81	32.46	6964104
2020-03-02	32.63	33.86	32.46	33.86	4202314
2020-03-03	33.88	34.37	32.98	33.17	5079621
2020-03-04	33.69	34.54	33.54	34.54	2157491
2020-03-05	33.82	34.05	33.25	33.55	2221069
2020-03-06	32.71	33.32	32.47	33.23	3011472
2020-03-09	31.03	31.90	30.55	30.81	4327939
2020-03-10	31.71	31.90	30.48	31.86	3870630
2020-03-11	31.17	31.20	29.96	30.31	3387036
2020-03-12	28.25	28.98	27.00	27.33	8251032
2020-03-13	28.79	29.49	27.34	29.43	5066009
2020-03-16	26.47	28.11	26.00	26.40	3466489
2020-03-17	26.81	28.50	26.26	28.50	3849615
2020-03-18	26.83	27.45	25.62	26.73	3835639
2020-03-19	26.58	27.07	25.78	26.57	4406470
2020-03-20	26.85	26.85	24.94	25.04	3252125
2020-03-23	24.91	24.94	23.46	23.88	5933000
2020-03-24	25.01	26.06	24.82	26.04	4087811
2020-03-25	26.17	27.47	25.52	26.43	3905191
2020-03-26	26.65	28.19	26.57	28.08	5289860
2020-03-27	27.23	28.23	26.91	27.39	3848746
2020-03-30	27.57	28.28	27.18	28.22	4061515
2020-03-31	28.13	28.15	27.48	27.68	2839333
2020-04-01	26.69	26.80	26.09	26.41	4104462
2020-04-02	26.23	27.20	26.17	26.85	2672154
2020-04-03	26.69	26.93	26.05	26.27	2734196
2020-04-06	27.23	28.28	27.23	28.12	3113067
2020-04-07	28.97	29.33	28.23	28.26	3567340
2020-04-08	28.49	29.43	28.22	29.27	3661559
2020-04-09	29.73	30.51	29.67	30.17	3184168
2020-04-13	30.07	30.08	29.11	29.37	2640436
2020-04-14	29.85	30.16	29.64	29.94	2415882
2020-04-15	29.31	29.31	28.64	28.81	2978723
2020-04-16	28.86	28.94	28.36	28.68	2773034
2020-04-17	29.43	29.86	29.28	29.77	2662202
2020-04-20	29.32	29.55	28.93	29.02	2560710
2020-04-21	28.40	28.70	28.25	28.40	1936377
2020-04-22	28.88	29.05	28.65	28.86	2285214
2020-04-23	28.96	29.24	28.67	28.69	2020873
2020-04-24	28.85	29.15	28.58	29.02	2254294
2020-04-27	29.23	29.89	29.23	29.75	2130591
2020-04-28	30.21	30.51	29.97	30.11	3699307
2020-04-29	30.64	30.89	30.38	30.61	2185918
2020-04-30	30.27	30.33	29.73	29.79	2611347
2020-05-01	29.34	29.39	28.79	28.90	2089638
2020-05-04	28.70	28.94	28.46	28.89	2059199
2020-05-05	29.21	29.44	29.02	29.06	2121951
2020-05-06	29.14	29.21	28.50	28.52	2212720
2020-05-07	28.79	29.19	28.78	28.81	2161101
2020-05-08	29.20	29.56	29.16	29.49	1858044
2020-05-11	29.25	29.43	28.90	29.24	1783686
2020-05-12	29.30	29.37	28.53	28.53	2361459
2020-05-13	28.39	28.43	27.63	27.83	3692604
2020-05-14	27.47	28.06	26.97	28.05	3312522
2020-05-15	27.86	28.04	27.63	28.01	2147180
2020-05-18	28.86	29.53	28.86	29.39	1948203
2020-05-19	29.31	29.33	28.86	28.89	2230350
2020-05-20	29.25	29.51	29.18	29.33	2076238
2020-05-21	29.30	29.50	29.14	29.20	2123095
2020-05-22	29.20	29.24	29.00	29.21	1282718
2020-05-26	29.93	30.33	29.92	30.11	1476419
2020-05-27	30.61	30.78	30.34	30.77	2600538
2020-05-28	31.04	31.06	30.70	30.77	1753649
2020-05-29	30.66	30.83	30.30	30.70	1837869
2020-06-01	30.70	31.02	30.67	30.89	1241735
2020-06-02	31.04	31.28	30.97	31.24	1098802
2020-06-03	31.50	32.00	31.50	31.90	1748338
2020-06-04	31.74	31.88	31.59	31.82	1745104
2020-06-05	32.63	33.07	32.59	32.66	3088898
2020-06-08	32.82	33.21	32.80	33.19	1572526
2020-06-09	32.80	32.80	32.49	32.64	1423580
2020-06-10	32.60	32.67	32.10	32.10	1464485
2020-06-11	31.23	31.28	30.16	30.22	3863717
2020-06-12	31.06	31.08	30.03	30.57	2227722
2020-06-15	29.98	31.03	29.76	30.83	1779356
2020-06-16	31.75	31.83	30.97	31.30	2728786
2020-06-17	31.41	31.41	31.01	31.08	1294808
2020-06-18	30.90	31.14	30.82	31.06	1207666
2020-06-19	31.43	31.47	30.71	30.73	1483284
2020-06-22	30.67	30.83	30.38	30.72	1158948
2020-06-23	31.04	31.11	30.69	30.72	1192274
2020-06-24	30.46	30.50	29.79	29.78	1889672
2020-06-25	29.77	30.01	29.47	30.01	1980900
2020-06-26	29.89	29.92	29.33	29.48	1691294
2020-06-29	29.70	30.01	29.54	30.01	1920029
2020-06-30	29.98	30.46	29.94	30.32	1780036
2020-07-01	30.39	30.57	30.22	30.37	1693652
2020-07-02	30.73	30.93	30.46	30.55	1272348
2020-07-06	30.94	31.04	30.61	30.72	1079018
2020-07-07	30.51	30.55	30.29	30.36	1655646
2020-07-08	30.35	30.46	30.12	30.34	1892746
2020-07-09	30.31	30.31	29.59	29.87	2026659
2020-07-10	29.88	30.39	29.88	30.39	1523909
2020-07-13	30.56	30.87	30.42	30.48	2047889
2020-07-14	30.43	30.92	30.38	30.86	2348472
2020-07-15	31.29	31.43	31.17	31.26	2581575
2020-07-16	31.14	31.49	31.10	31.37	1372456
2020-07-17	31.47	31.62	31.36	31.56	1053797
2020-07-20	31.51	31.51	31.15	31.23	1940977
2020-07-21	31.42	31.67	31.38	31.49	1706966
2020-07-22	31.41	31.76	31.30	31.74	1454902
2020-07-23	31.74	31.96	31.66	31.78	1691115
2020-07-24	31.76	31.89	31.48	31.58	1385663
2020-07-27	31.59	31.61	31.37	31.59	1491675
2020-07-28	31.54	31.77	31.52	31.60	1142583
2020-07-29	31.67	32.02	31.62	31.96	1669992
2020-07-30	31.65	31.73	31.39	31.69	1297476
2020-07-31	31.61	31.65	31.17	31.60	1267625
2020-08-03	31.67	31.68	31.40	31.57	1631583
2020-08-04	31.52	31.77	31.52	31.70	1138550
2020-08-05	31.87	32.01	31.76	31.85	1139649
2020-08-06	31.79	31.97	31.74	31.91	1317385
2020-08-07	31.83	32.35	31.80	32.35	1374577
2020-08-10	32.41	32.67	32.39	32.63	1466850
2020-08-11	32.90	33.07	32.48	32.57	1630556
2020-08-12	32.80	32.93	32.72	32.81	1446970
2020-08-13	32.69	32.70	32.49	32.59	1603519
2020-08-14	32.49	32.71	32.38	32.60	1154503
2020-08-17	32.61	32.67	32.48	32.51	1124109
2020-08-18	32.51	32.58	32.36	32.41	1126417
2020-08-19	32.44	32.53	32.23	32.28	889394
2020-08-20	32.08	32.20	32.03	32.11	1005861
2020-08-21	32.03	32.09	31.87	32.07	916658
2020-08-24	32.17	32.47	32.08	32.47	2174381
2020-08-25	32.57	32.62	32.32	32.41	1057732
2020-08-26	32.39	32.39	32.17	32.30	1347947
2020-08-27	32.37	32.63	32.36	32.45	1582744
2020-08-28	32.50	32.57	32.28	32.57	952254
2020-08-31	32.48	32.53	32.34	32.35	1356794
2020-09-01	32.31	32.32	32.13	32.32	1528108
2020-09-02	32.37	32.97	32.32	32.88	2177811
2020-09-03	32.89	33.15	32.13	32.33	1999323
2020-09-04	32.55	32.65	31.97	32.32	2035924
2020-09-08	32.13	32.17	31.65	31.71	2765554
2020-09-09	31.93	32.35	31.93	32.08	1753201
2020-09-10	32.17	32.17	31.59	31.60	1579035
2020-09-11	31.74	31.88	31.54	31.75	1378923
2020-09-14	32.00	32.27	31.97	32.13	1055730
2020-09-15	32.28	32.44	32.09	32.12	1155801
2020-09-16	32.24	32.53	32.18	32.21	1345804
2020-09-17	32.00	32.21	31.78	32.15	1325741
2020-09-18	32.17	32.17	31.68	31.79	1294809
2020-09-21	31.40	31.45	30.87	31.19	2224489
2020-09-22	31.18	31.48	31.11	31.31	1161350
2020-09-23	31.37	31.50	30.78	30.60	1576302
2020-09-24	30.55	30.98	30.35	30.71	1502891
2020-09-25	30.60	31.10	30.52	31.04	929897
2020-09-28	31.34	31.65	31.34	31.47	1100769
2020-09-29	31.49	31.54	31.16	31.27	1183730
2020-09-30	31.40	31.72	31.30	31.46	1437097
2020-10-01	31.62	31.72	31.36	31.56	1326973
2020-10-02	31.23	31.90	31.17	31.78	1020712
2020-10-05	31.93	32.25	31.93	32.18	1087417
2020-10-06	32.28	32.65	32.05	32.12	1675491
2020-10-07	32.34	32.55	32.27	32.45	1907135
2020-10-08	32.60	32.85	32.60	32.84	972509
2020-10-09	32.99	33.05	32.77	32.89	1266932
2020-10-12	32.97	33.21	32.90	33.10	1513052
2020-10-13	33.00	33.06	32.71	32.80	1002415
2020-10-14	32.85	33.01	32.66	32.74	1643173
2020-10-15	32.43	32.81	32.36	32.78	1383289
2020-10-16	32.83	33.00	32.74	32.84	2062466
2020-10-19	32.90	32.97	32.40	32.45	1170652
2020-10-20	32.61	32.83	32.52	32.58	1319593
2020-10-21	32.55	32.80	32.54	32.60	992607
2020-10-22	32.62	33.01	32.57	32.96	1688029
2020-10-23	33.10	33.16	32.89	33.11	805917
2020-10-26	32.83	32.83	32.36	32.63	1352471
2020-10-27	32.60	32.61	32.26	32.26	1440180
2020-10-28	31.79	31.97	31.31	31.33	1730962
2020-10-29	31.23	31.76	30.97	31.50	1673031
2020-10-30	31.37	31.56	31.14	31.43	1450593
2020-11-02	31.76	32.15	31.65	32.10	1691946
2020-11-03	32.47	32.92	32.46	32.77	1122893
2020-11-04	32.73	33.19	32.48	32.61	1477660
2020-11-05	32.90	33.24	32.90	33.00	2309262
2020-11-06	33.04	33.20	32.86	32.96	1300203
2020-11-09	34.30	34.88	34.05	34.08	2408456
2020-11-10	34.15	34.77	34.15	34.71	2525692
2020-11-11	34.92	34.92	34.48	34.63	1755904
2020-11-12	34.50	34.50	33.84	34.10	1131983
2020-11-13	34.26	34.68	34.26	34.63	1137475
2020-11-16	35.08	35.15	34.88	35.15	1792338
2020-11-17	34.93	35.01	34.68	34.84	1626046
2020-11-18	34.95	35.01	34.44	34.46	2128352
2020-11-19	34.40	34.47	34.15	34.46	993102
2020-11-20	34.42	34.50	34.24	34.30	890431
2020-11-23	34.49	34.68	34.44	34.61	1047858
2020-11-24	34.86	35.25	34.84	35.21	1418493
2020-11-25	35.18	35.18	34.89	35.05	1111474
2020-11-27	35.08	35.08	34.84	34.94	407269
2020-11-30	34.85	34.85	34.45	34.56	1190385
2020-12-01	34.86	35.06	34.80	34.85	1527966
2020-12-02	34.79	34.93	34.65	34.86	1391107
2020-12-03	34.85	34.98	34.76	34.83	1565617
2020-12-04	34.94	35.19	34.94	35.19	846722
2020-12-07	35.13	35.13	34.91	35.01	1755976
2020-12-08	34.88	35.17	34.87	35.11	1191173
2020-12-09	35.21	35.22	34.98	35.14	1188714
2020-12-10	35.05	35.09	34.86	34.98	1252936
2020-12-11	34.85	35.03	34.77	34.95	1112792
2020-12-14	35.20	35.31	34.74	34.75	1113786
2020-12-15	34.92	35.25	34.85	35.19	1085952
2020-12-16	35.27	35.33	35.00	35.10	1037333
2020-12-17	35.19	35.32	35.18	35.27	857781
2020-12-18	35.39	35.39	34.95	35.12	1631596
2020-12-21	34.79	34.79	34.29	34.69	1383712
2020-12-22	34.74	34.74	34.56	34.62	822808
2020-12-23	34.77	34.98	34.73	34.53	839161
2020-12-24	34.60	34.69	34.44	34.64	424041
2020-12-28	34.85	35.02	34.75	34.84	802546
2020-12-29	35.02	35.07	34.62	34.73	958888
2020-12-30	34.77	34.94	34.76	34.84	789188
2020-12-31	34.82	35.13	34.72	35.07	1093639
2021-01-04	35.18	35.18	34.40	34.62	1606995
2021-01-05	34.62	34.85	34.45	34.76	1081287
2021-01-06	34.89	35.68	34.89	35.54	1681196
2021-01-07	35.71	35.71	35.39	35.51	1827667
2021-01-08	35.57	35.61	35.24	35.56	1741308
2021-01-11	35.36	35.54	35.36	35.48	1200210
2021-01-12	35.49	35.63	35.38	35.60	1002461
2021-01-13	35.60	35.70	35.47	35.57	1668660
2021-01-14	35.70	35.79	35.60	35.66	1251515
2021-01-15	35.51	35.72	35.30	35.61	1860070
2021-01-19	35.83	35.83	35.63	35.64	1442935
2021-01-20	35.72	35.81	35.57	35.77	1235765
2021-01-21	35.78	35.78	35.51	35.59	1156173
2021-01-22	35.38	35.55	35.25	35.47	1083205
2021-01-25	35.38	35.75	35.33	35.65	1509231
2021-01-26	35.76	35.77	35.48	35.57	1184846
2021-01-27	35.24	35.30	34.84	34.97	1974889
2021-01-28	35.14	35.47	35.03	35.04	1368824
2021-01-29	34.92	35.04	34.40	34.56	1500077
2021-02-01	34.77	34.99	34.59	34.91	1654647
2021-02-02	35.07	35.34	35.00	35.19	1325567
2021-02-03	35.15	35.19	34.94	35.15	1035658
2021-02-04	35.19	35.43	35.11	35.41	1629010
2021-02-05	35.55	35.61	35.43	35.56	1327500
2021-02-08	35.63	35.74	35.58	35.74	1456246
2021-02-09	35.73	35.83	35.61	35.79	1162979
2021-02-10	35.93	35.98	35.72	35.86	1349143
2021-02-11	35.95	35.97	35.66	35.83	1060896
2021-02-12	35.79	35.92	35.73	35.88	1384430
2021-02-16	35.98	35.98	35.74	35.82	1140103
2021-02-17	35.69	35.90	35.64	35.89	1084909
2021-02-18	35.71	35.93	35.70	35.88	2300106
2021-02-19	35.96	35.99	35.82	35.83	1002151
2021-02-22	35.69	35.83	35.63	35.80	1486812
2021-02-23	35.85	36.04	35.70	35.96	1831286
2021-02-24	35.97	36.26	35.86	36.19	2859690
2021-02-25	36.19	36.28	35.68	35.79	1613471
2021-02-26	35.85	35.85	35.27	35.29	1275543
2021-03-01	35.54	36.10	35.53	35.89	1671903
2021-03-02	35.92	36.03	35.70	35.84	1370004
2021-03-03	35.84	35.97	35.65	35.75	1435514
2021-03-04	35.74	36.03	35.16	35.46	1939191
2021-03-05	35.70	36.38	35.57	36.29	1580834
2021-03-08	36.35	36.97	36.32	36.62	1666629
2021-03-09	36.79	36.94	36.60	36.64	1630214
2021-03-10	36.77	37.18	36.69	37.08	1523884
2021-03-11	37.10	37.25	36.97	37.03	1287041
2021-03-12	37.10	37.40	37.09	37.40	888218
2021-03-15	37.51	37.80	37.41	37.80	1618556
2021-03-16	37.79	37.81	37.62	37.79	855631
2021-03-17	37.76	37.82	37.59	37.74	854544
2021-03-18	37.67	37.97	37.66	37.72	879627
2021-03-19	37.72	37.81	37.42	37.58	1214478
2021-03-22	37.56	37.63	37.44	37.57	804138
2021-03-23	37.51	37.66	37.28	37.35	789514
2021-03-24	37.44	37.81	37.40	37.29	1072389
2021-03-25	37.29	37.78	37.15	37.68	1285825
2021-03-26	37.82	38.23	37.75	38.22	1200962
2021-03-29	38.05	38.42	38.05	38.32	1081064
2021-03-30	38.24	38.27	38.03	38.11	1399842
2021-03-31	38.15	38.18	37.93	37.98	1188720
2021-04-01	38.01	38.17	37.80	38.16	1961408
2021-04-05	38.32	38.63	38.32	38.50	2526667
2021-04-06	38.47	38.56	38.38	38.49	1118142
2021-04-07	38.50	38.58	38.32	38.34	1020728
2021-04-08	38.41	38.45	38.34	38.39	1128594
2021-04-09	38.48	38.57	38.40	38.56	1564163
2021-04-12	38.57	38.70	38.57	38.69	945267
2021-04-13	38.61	38.70	38.44	38.61	992576
2021-04-14	38.66	38.79	38.57	38.69	1017821
2021-04-15	38.81	39.03	38.78	39.03	837585
2021-04-16	39.15	39.33	39.15	39.25	800778
2021-04-19	39.26	39.31	39.12	39.25	891476
2021-04-20	39.15	39.27	39.09	39.21	1067653
2021-04-21	39.19	39.55	39.19	39.51	1268534
2021-04-22	39.50	39.50	39.19	39.20	992347
2021-04-23	39.26	39.52	39.17	39.40	690821
2021-04-26	39.47	39.47	39.24	39.29	792343
2021-04-27	39.31	39.31	39.13	39.25	741817
2021-04-28	39.26	39.29	39.11	39.17	1083633
2021-04-29	39.31	39.59	39.31	39.59	934285
2021-04-30	39.47	39.48	39.35	39.44	601961
2021-05-03	39.57	39.89	39.57	39.70	1062236
2021-05-04	39.64	39.83	39.60	39.83	1146596
2021-05-05	39.90	39.88	39.60	39.88	777268
2021-05-06	39.89	40.25	39.88	40.24	1396883
2021-05-07	40.21	40.48	40.11	40.44	1299032
2021-05-10	40.53	40.94	40.53	40.60	1135292
2021-05-11	40.42	40.42	39.96	40.11	1246574
2021-05-12	40.02	40.12	39.42	39.42	978951
2021-05-13	39.46	40.28	39.43	40.13	1079877
2021-05-14	40.28	40.51	40.27	40.42	978068
2021-05-17	40.34	40.42	40.19	40.31	972954
2021-05-18	40.32	40.32	40.02	40.02	874200
2021-05-19	39.76	39.88	39.42	39.88	942160
2021-05-20	39.91	40.26	39.88	40.14	719869
2021-05-21	40.24	40.46	40.07	40.23	766404
2021-05-24	40.37	40.43	40.25	40.33	763042
2021-05-25	40.39	40.39	40.03	40.08	922405
2021-05-26	40.10	40.20	40.02	40.16	714908
2021-05-27	40.25	40.37	40.19	40.21	852812
2021-05-28	40.30	40.38	40.27	40.34	589587
2021-06-01	40.49	40.54	40.24	40.33	744464
2021-06-02	40.39	40.51	40.27	40.47	799393
2021-06-03	40.34	40.58	40.25	40.55	732245
2021-06-04	40.62	40.72	40.59	40.69	952845
2021-06-07	40.75	40.76	40.57	40.61	591370
2021-06-08	40.65	40.67	40.41	40.58	605001
2021-06-09	40.58	40.65	40.51	40.56	664729
2021-06-10	40.67	40.75	40.59	40.67	685215
2021-06-11	40.73	40.74	40.57	40.72	467382
2021-06-14	40.74	40.74	40.46	40.66	732376
2021-06-15	40.65	40.79	40.56	40.68	882880
2021-06-16	40.67	40.73	40.29	40.38	837129
2021-06-17	40.31	40.41	39.92	40.06	704535
2021-06-18	39.72	39.72	39.23	39.25	747350
2021-06-21	39.44	39.91	39.44	39.88	660095
2021-06-22	39.90	39.98	39.72	39.85	748978
2021-06-23	39.82	39.88	39.61	39.43	561930
2021-06-24	39.61	39.66	39.44	39.64	630377
2021-06-25	39.69	39.97	39.62	39.97	522343
2021-06-28	40.01	40.02	39.76	39.86	728557
2021-06-29	39.92	39.97	39.67	39.73	875718
2021-06-30	39.69	39.81	39.66	39.77	672023
2021-07-01	39.86	40.04	39.80	40.00	824640
2021-07-02	40.06	40.10	39.93	40.07	703743
2021-07-06	40.03	40.03	39.48	39.87	682673
2021-07-07	39.84	40.17	39.79	40.17	832715
2021-07-08	39.77	39.92	39.64	39.77	966558
2021-07-09	39.98	40.23	39.98	40.22	563060
2021-07-12	40.17	40.33	40.05	40.33	672106
2021-07-13	40.27	40.30	40.01	40.08	637745
2021-07-14	40.16	40.25	40.02	40.21	614247
2021-07-15	40.05	40.30	40.00	40.30	858639
2021-07-16	40.39	40.44	40.19	40.23	507953
2021-07-19	39.85	39.92	39.30	39.57	1061818
2021-07-20	39.63	40.24	39.63	40.07	1031726
2021-07-21	40.19	40.34	40.09	40.15	532105
2021-07-22	40.14	40.14	39.91	39.99	497471
2021-07-23	40.11	40.39	40.06	40.37	519442
2021-07-26	40.30	40.43	40.20	40.36	620225
2021-07-27	40.26	40.52	40.11	40.49	594628
2021-07-28	40.49	40.53	40.21	40.40	552100
2021-07-29	40.55	40.69	40.52	40.63	593130
2021-07-30	40.53	40.76	40.51	40.54	901627
2021-08-02	40.71	40.86	40.51	40.54	844752
2021-08-03	40.62	40.87	40.44	40.84	724564
2021-08-04	40.73	40.76	40.50	40.53	953820
2021-08-05	40.66	40.77	40.59	40.74	611826
2021-08-06	40.84	40.97	40.81	40.89	858157
2021-08-09	40.90	40.90	40.75	40.82	678675
2021-08-10	40.86	41.07	40.78	41.02	562603
2021-08-11	41.11	41.29	41.07	41.26	645216
2021-08-12	41.32	41.33	41.20	41.31	529273
2021-08-13	41.36	41.49	41.32	41.48	466404
2021-08-16	41.42	41.64	41.31	41.64	556329
2021-08-17	41.50	41.56	41.24	41.51	952962
2021-08-18	41.43	41.52	41.08	41.10	551327
2021-08-19	40.90	41.20	40.81	41.06	1082746
2021-08-20	41.07	41.39	40.92	41.31	643619
2021-08-23	41.45	41.48	41.31	41.34	609095
2021-08-24	41.34	41.34	41.20	41.21	619554
2021-08-25	41.25	41.39	41.13	41.27	955007
2021-08-26	41.31	41.31	41.06	41.07	601663
2021-08-27	41.14	41.38	41.14	41.34	668017
2021-08-30	41.33	41.45	41.29	41.35	452159
2021-08-31	41.37	41.45	41.29	41.38	652922
2021-09-01	41.44	41.56	41.30	41.51	671239
2021-09-02	41.59	41.72	41.55	41.72	1069381
2021-09-03	41.66	41.70	41.49	41.57	773810
2021-09-07	41.48	41.49	41.04	41.04	967046
2021-09-08	41.02	41.34	40.93	41.33	678240
2021-09-09	41.29	41.39	41.03	41.06	503248
2021-09-10	41.17	41.17	40.72	40.75	576794
2021-09-13	40.99	41.07	40.64	40.79	708807
2021-09-14	40.93	40.94	40.46	40.53	771056
2021-09-15	40.58	40.85	40.48	40.73	688411
2021-09-16	40.74	40.78	40.35	40.52	1017439
2021-09-17	40.43	40.47	40.14	40.16	657584
2021-09-20	39.77	39.89	39.36	39.77	1386395
2021-09-21	39.93	40.06	39.66	39.66	715804
2021-09-22	39.87	40.10	39.77	39.69	774441
2021-09-23	39.85	40.17	39.84	39.95	651311
2021-09-24	39.89	40.10	39.89	39.97	617162
2021-09-27	39.97	40.24	39.90	39.93	572580
2021-09-28	39.81	39.88	39.36	39.47	989375
2021-09-29	39.53	39.89	39.48	39.73	720920
2021-09-30	39.84	39.93	39.19	39.20	892543
2021-10-01	39.34	39.70	39.05	39.46	911771
2021-10-04	39.46	39.73	39.26	39.55	1227091
2021-10-05	39.61	39.89	39.46	39.75	892837
2021-10-06	39.55	39.98	39.31	39.98	1265525
2021-10-07	40.16	40.44	40.13	40.15	1011017
2021-10-08	40.16	40.27	40.08	40.15	786076
2021-10-11	40.17	40.30	39.92	39.94	717207
2021-10-12	39.99	40.14	39.87	39.96	1455361
2021-10-13	40.03	40.22	39.72	40.17	2820721
2021-10-14	40.36	40.78	40.36	40.78	889690
2021-10-15	40.96	41.07	40.85	40.89	763214
2021-10-18	40.73	40.88	40.54	40.69	1283862
2021-10-19	40.82	40.99	40.76	40.99	1018681
2021-10-20	41.02	41.40	41.02	41.34	950468
2021-10-21	41.24	41.31	41.13	41.24	733610
2021-10-22	41.31	41.49	41.28	41.41	616561
2021-10-25	41.44	41.49	41.24	41.35	602009
2021-10-26	41.35	41.44	41.26	41.31	987256
2021-10-27	41.36	41.36	40.90	40.90	969720
2021-10-28	41.00	41.25	40.98	41.25	853656
2021-10-29	41.20	41.33	41.06	41.19	686196
2021-11-01	41.29	41.41	41.15	41.39	886675
2021-11-02	41.46	41.61	41.37	41.56	799072
2021-11-03	41.41	41.74	41.41	41.68	1383468
2021-11-04	41.71	41.71	41.40	41.57	764639
2021-11-05	41.68	41.97	41.65	41.75	1210232
2021-11-08	41.89	41.91	41.52	41.68	865435
2021-11-09	41.62	41.72	41.52	41.68	968840
2021-11-10	41.68	41.86	41.68	41.79	877305
2021-11-11	41.82	41.82	41.61	41.68	882888
2021-11-12	41.78	41.89	41.66	41.82	765830
2021-11-15	41.88	41.95	41.81	41.95	2651432
2021-11-16	41.95	42.07	41.88	41.91	1076653
2021-11-17	41.85	41.86	41.65	41.79	716814
2021-11-18	41.79	41.79	41.51	41.59	685075
2021-11-19	41.52	41.63	41.49	41.52	1222731
2021-11-22	41.58	41.99	41.51	41.73	928911
2021-11-23	41.74	41.95	41.65	41.91	861913
2021-11-24	41.82	41.86	41.68	41.81	693408
2021-11-26	41.31	41.36	40.91	41.04	974780
2021-11-29	41.25	41.36	40.99	41.09	1098474
2021-11-30	40.93	40.93	40.10	40.16	1172448
2021-12-01	40.54	40.99	39.95	39.95	1547098
2021-12-02	40.15	40.93	40.14	40.71	1430226
2021-12-03	40.85	40.94	40.52	40.72	1641648
2021-12-06	41.13	41.57	41.06	41.41	1361974
2021-12-07	41.58	41.84	41.53	41.71	757569
2021-12-08	41.75	41.83	41.56	41.75	976794
2021-12-09	41.65	41.79	41.54	41.60	1052801
2021-12-10	41.78	41.92	41.71	41.92	833492
2021-12-13	41.89	42.10	41.72	41.95	819217
2021-12-14	41.87	42.09	41.77	41.84	859624
2021-12-15	41.92	42.37	41.85	42.32	1047121
2021-12-16	42.49	42.79	42.42	42.59	1061902
2021-12-17	42.43	42.49	41.97	42.02	1046363
2021-12-20	41.67	41.72	41.26	41.66	1155807
2021-12-21	41.87	42.09	41.80	41.97	819634
2021-12-22	41.96	42.21	41.88	41.95	795411
2021-12-23	42.05	42.25	42.05	42.14	677064
2021-12-27	42.24	42.59	42.16	42.57	688870
2021-12-28	42.60	42.82	42.60	42.81	873038
2021-12-29	42.81	43.03	42.78	42.98	874927
2021-12-30	42.99	43.11	42.89	42.93	614750
2021-12-31	42.90	43.17	42.89	43.04	761413
2022-01-03	43.00	43.06	42.55	42.86	1338987
2022-01-04	42.94	43.32	42.94	43.09	1271770
2022-01-05	43.17	43.43	42.83	42.83	1509194
2022-01-06	42.94	43.08	42.80	42.89	1138857
2022-01-07	42.89	43.11	42.80	42.98	1130857
2022-01-10	42.99	42.99	42.61	42.91	1878780
2022-01-11	42.94	42.98	42.56	42.98	3173049
2022-01-12	43.03	43.06	42.83	42.93	1017796
2022-01-13	43.01	43.28	42.91	42.99	1113655
2022-01-14	42.79	42.95	42.58	42.94	1788583
2022-01-18	42.62	42.62	42.22	42.36	1888517
2022-01-19	42.49	42.59	42.13	42.13	1492319
2022-01-20	42.22	42.56	41.80	41.85	1626561
2022-01-21	41.86	42.10	41.46	41.55	1619676
2022-01-24	41.21	41.64	40.56	41.53	5807222
2022-01-25	41.18	41.64	40.61	41.30	2659581
2022-01-26	41.51	41.76	40.67	40.95	2261596
2022-01-27	41.22	41.65	40.76	40.96	1994063
2022-01-28	40.93	41.49	40.59	41.49	3608851
2022-01-31	41.29	41.85	41.20	41.78	957914
2022-02-01	41.88	41.97	41.51	41.85	3096391
2022-02-02	41.86	42.25	41.78	42.22	1396580
2022-02-03	42.03	42.16	41.79	41.84	1089586
2022-02-04	41.60	41.79	41.17	41.46	1156183
2022-02-07	41.56	41.73	41.37	41.49	1747014
2022-02-08	41.53	41.79	41.47	41.75	1385635
2022-02-09	42.01	42.13	41.95	42.06	1161955
2022-02-10	41.72	42.00	41.17	41.29	1979721
2022-02-11	41.35	41.59	40.93	41.00	1671278
2022-02-14	41.02	41.13	40.51	40.78	1565049
2022-02-15	41.05	41.29	40.90	41.07	1220353
2022-02-16	40.98	41.26	40.84	41.16	1652629
2022-02-17	40.95	41.03	40.66	40.82	1046919
2022-02-18	40.72	40.98	40.59	40.76	1483011
2022-02-22	40.64	40.80	40.31	40.51	1988644
2022-02-23	40.69	40.78	39.98	40.01	1791628
2022-02-24	39.36	40.03	39.18	39.95	3134345
2022-02-25	40.14	41.11	40.14	41.05	1585368
2022-02-28	40.60	40.99	40.46	40.84	2434238
2022-03-01	40.79	41.01	40.12	40.29	2888010
2022-03-02	40.43	41.18	40.43	41.07	1570505
2022-03-03	41.12	41.43	40.95	41.25	1564785
2022-03-04	40.87	41.37	40.74	41.37	2335265
2022-03-07	41.19	41.24	40.72	40.72	2554998
2022-03-08	40.85	41.10	40.22	40.22	2477319
2022-03-09	40.85	41.03	40.65	40.75	1433482
2022-03-10	40.43	40.72	40.27	40.65	1123508
2022-03-11	40.78	41.02	40.37	40.37	1356934
2022-03-14	40.62	40.89	40.36	40.52	1163481
2022-03-15	40.73	41.05	40.65	40.99	955560
2022-03-16	41.22	41.40	40.69	41.40	1765089
2022-03-17	41.26	41.78	41.24	41.74	1003768
2022-03-18	41.68	41.81	41.36	41.73	1338476
2022-03-21	41.73	42.03	41.66	41.80	983929
2022-03-22	41.98	42.03	41.78	41.88	2538558
2022-03-23	41.83	41.88	41.51	41.52	1368466
2022-03-24	41.65	41.89	41.55	41.70	1167063
2022-03-25	41.77	42.12	41.74	42.12	1400206
2022-03-28	42.10	42.23	41.89	42.23	983618
2022-03-29	42.49	42.72	42.35	42.72	1756301
2022-03-30	42.66	42.76	42.50	42.62	1188458
2022-03-31	42.60	42.79	42.25	42.30	1465260
2022-04-01	42.41	42.59	42.11	42.59	1503358
2022-04-04	42.51	42.51	42.13	42.37	1956219
2022-04-05	42.31	42.70	42.19	42.32	1588151
2022-04-06	42.18	42.55	42.06	42.52	1400600
2022-04-07	42.45	42.66	42.17	42.53	1126000
2022-04-08	42.59	42.85	42.48	42.66	1147140
2022-04-11	42.64	42.75	42.31	42.36	1114280
2022-04-12	42.41	42.61	42.12	42.24	1540489
2022-04-13	42.18	42.40	42.07	42.35	1619884
2022-04-14	42.45	42.61	42.20	42.22	1244107
2022-04-18	42.17	42.38	41.86	41.99	1353677
2022-04-19	42.06	42.58	42.05	42.52	1171199
2022-04-20	42.73	43.17	42.73	43.02	1593992
2022-04-21	43.18	43.32	42.71	42.77	1407629
2022-04-22	42.62	42.65	41.85	41.91	1295987
2022-04-25	41.75	41.93	41.05	41.82	2053141
2022-04-26	41.68	41.90	41.11	41.13	1476815
2022-04-27	41.23	41.57	41.04	41.18	2103603
2022-04-28	41.34	41.77	41.09	41.65	1283094
2022-04-29	41.51	41.56	40.48	40.51	2186113
2022-05-02	40.65	40.85	39.79	40.40	2848819
2022-05-03	40.54	40.97	40.35	40.63	1949318
2022-05-04	40.67	41.62	40.59	41.60	2589303
2022-05-05	41.26	41.37	40.37	40.67	2302001
2022-05-06	40.51	40.72	40.18	40.61	2977804
2022-05-09	40.23	40.51	40.01	40.14	2566213
2022-05-10	40.44	40.56	39.55	39.83	2600558
2022-05-11	39.80	40.40	39.56	39.59	3312264
2022-05-12	39.51	39.81	39.24	39.75	2674869
2022-05-13	39.99	40.32	39.86	40.26	1362582
2022-05-16	40.19	40.50	39.95	40.27	1536798
2022-05-17	40.62	40.85	40.38	40.83	1476515
2022-05-18	40.57	40.59	39.57	39.69	1631992
2022-05-19	39.40	39.80	39.11	39.48	2005826
2022-05-20	39.72	39.80	38.93	39.58	2173415
2022-05-23	39.87	40.18	39.73	39.98	1660883
2022-05-24	39.87	40.32	39.50	40.22	2279138
2022-05-25	40.14	40.46	39.99	40.37	1662794
2022-05-26	40.54	40.88	40.54	40.74	1052870
2022-05-27	40.82	41.34	40.82	41.32	957003
2022-05-31	41.10	41.38	40.76	41.14	1165893
2022-06-01	41.29	41.29	40.53	40.85	1435169
2022-06-02	40.91	41.33	40.49	41.29	2354613
2022-06-03	41.10	41.19	40.91	40.99	843566
2022-06-06	41.22	41.40	41.04	41.13	1085950
2022-06-07	40.88	41.43	40.81	41.42	1271884
2022-06-08	41.26	41.26	40.74	40.80	981115
2022-06-09	40.69	40.87	40.05	40.05	1078865
2022-06-10	39.60	39.76	39.29	39.45	1754176
2022-06-13	38.84	38.89	38.13	38.29	2478237
2022-06-14	38.39	38.49	37.59	37.87	2160806
2022-06-15	38.14	38.61	37.68	38.18	1760750
2022-06-16	37.65	37.65	37.14	37.31	1921563
2022-06-17	37.40	37.60	36.97	37.24	2787187
2022-06-21	37.65	38.01	37.55	37.86	1371597
2022-06-22	37.61	38.26	37.58	38.00	1357653
2022-06-23	38.10	38.34	37.94	38.11	1419276
2022-06-24	38.33	39.17	38.33	39.13	1397575
2022-06-27	39.23	39.39	39.03	39.24	1350743
2022-06-28	39.37	39.63	38.82	38.83	1009244
2022-06-29	38.89	38.94	38.67	38.82	1292951
2022-06-30	38.56	39.02	38.32	38.81	1390123
2022-07-01	38.76	39.36	38.63	39.28	1231308
2022-07-05	38.88	38.89	38.14	38.76	1092562
2022-07-06	38.84	39.19	38.62	38.96	1352045
2022-07-07	39.14	39.27	39.05	39.20	1143633
2022-07-08	39.13	39.19	38.88	38.95	811286
2022-07-11	38.83	39.00	38.72	38.83	839703
2022-07-12	38.77	39.10	38.52	38.68	1160627
2022-07-13	38.29	38.75	38.17	38.49	1160413
2022-07-14	37.97	38.24	37.78	38.19	1332898
2022-07-15	38.51	38.73	38.34	38.72	1110103
2022-07-18	38.87	38.92	38.31	38.37	1563758
2022-07-19	38.76	39.26	38.68	39.21	926386
2022-07-20	39.20	39.28	38.91	39.08	926470
2022-07-21	39.00	39.30	38.88	39.30	1394873
2022-07-22	39.38	39.51	39.09	39.35	1345862
2022-07-25	39.42	39.60	39.32	39.51	1101573
2022-07-26	39.36	39.56	39.35	39.49	900125
2022-07-27	39.54	40.00	39.40	39.86	1299957
2022-07-28	39.93	40.44	39.74	40.40	1228731
2022-07-29	40.40	40.76	40.33	40.68	825198
2022-08-01	40.53	40.70	40.41	40.65	959940
2022-08-02	40.63	40.75	40.32	40.36	1201512
2022-08-03	40.46	40.71	40.18	40.64	756278
2022-08-04	40.63	40.74	40.53	40.55	952435
2022-08-05	40.41	40.55	40.24	40.55	945546
2022-08-08	40.72	40.91	40.58	40.64	761279
2022-08-09	40.67	40.74	40.57	40.66	988705
2022-08-10	41.06	41.29	41.05	41.24	763485
2022-08-11	41.33	41.59	41.18	41.21	753910
2022-08-12	41.32	41.84	41.32	41.84	727219
2022-08-15	41.65	42.03	41.59	42.01	968622
2022-08-16	41.93	42.36	41.87	42.23	1150883
2022-08-17	41.94	42.17	41.85	42.02	897876
2022-08-18	41.99	42.11	41.87	42.06	813393
2022-08-19	41.97	41.97	41.68	41.78	627511
2022-08-22	41.46	41.46	40.98	41.02	965767
2022-08-23	41.03	41.05	40.76	40.80	800186
2022-08-24	40.79	40.95	40.68	40.85	630234
2022-08-25	40.90	41.28	40.84	41.27	693620
2022-08-26	41.26	41.30	40.27	40.28	726843
2022-08-29	40.05	40.38	39.92	40.16	582758
2022-08-30	40.25	40.25	39.61	39.71	661793
2022-08-31	39.77	39.88	39.40	39.44	819177
2022-09-01	39.27	39.59	39.09	39.59	1177137
2022-09-02	39.85	40.01	39.04	39.17	864797
2022-09-06	39.30	39.45	38.99	39.12	1242303
2022-09-07	39.11	39.86	39.11	39.81	752086
2022-09-08	39.64	39.95	39.46	39.93	962923
2022-09-09	40.09	40.40	40.04	40.28	621553
2022-09-12	40.46	40.74	40.46	40.61	562087
2022-09-13	40.08	40.14	39.22	39.35	737756
2022-09-14	39.40	39.47	39.08	39.34	886910
2022-09-15	39.27	39.34	38.84	38.91	915153
2022-09-16	38.64	38.76	38.49	38.74	963231
2022-09-19	38.52	39.08	38.48	39.06	974893
2022-09-20	38.84	38.84	38.26	38.51	1098016
2022-09-21	38.71	38.97	38.08	38.09	786281
2022-09-22	38.03	38.10	37.77	37.65	1347885
2022-09-23	37.40	37.40	36.74	37.17	1501026
2022-09-26	37.02	37.14	36.45	36.67	1375991
2022-09-27	36.91	37.05	36.15	36.31	1857237
2022-09-28	36.50	37.12	36.34	36.91	1771952
2022-09-29	36.78	36.78	36.04	36.25	1810963
2022-09-30	36.29	36.42	35.74	35.79	1513856
2022-10-03	36.11	36.82	36.00	36.65	1307448
2022-10-04	37.01	37.59	37.01	37.59	1323954
2022-10-05	37.22	37.46	36.87	37.21	1173673
2022-10-06	37.13	37.13	36.45	36.54	1440268
2022-10-07	36.33	36.33	35.66	35.82	1112388
2022-10-10	35.98	36.12	35.72	35.87	1462591
2022-10-11	35.79	36.28	35.73	35.94	1130519
2022-10-12	35.97	36.04	35.58	35.61	1647502
2022-10-13	35.12	36.65	34.97	36.47	1995453
2022-10-14	36.65	36.87	35.84	35.90	1553511
2022-10-17	36.35	36.79	36.35	36.62	965454
2022-10-18	37.20	37.36	36.87	37.12	1078390
2022-10-19	36.95	37.06	36.48	36.74	992161
2022-10-20	36.72	36.86	36.08	36.14	1153661
2022-10-21	36.21	36.97	36.07	36.87	1273401
2022-10-24	37.07	37.37	36.89	37.21	1223752
2022-10-25	37.18	37.77	37.17	37.76	1100235
2022-10-26	37.80	38.21	37.68	37.88	963521
2022-10-27	38.07	38.46	38.04	38.12	1022799
2022-10-28	38.15	39.01	38.15	38.98	1013911
2022-10-31	38.78	38.99	38.68	38.78	999379
2022-11-01	39.05	39.05	38.60	38.72	869515
2022-11-02	38.63	39.15	38.10	38.12	1200683
2022-11-03	37.77	38.13	37.55	37.91	895157
2022-11-04	38.27	38.66	37.97	38.51	1080381
2022-11-07	38.60	38.65	38.29	38.62	1828170
2022-11-08	38.67	39.08	38.47	38.80	1273761
2022-11-09	38.65	38.90	38.34	38.39	986380
2022-11-10	39.40	39.97	39.22	39.91	1141779
2022-11-11	39.91	39.95	39.54	39.78	1123790
2022-11-14	39.73	40.07	39.54	39.54	772112
2022-11-15	39.93	40.08	39.51	39.86	1400304
2022-11-16	39.83	40.04	39.81	39.89	1092877
2022-11-17	39.55	39.78	39.44	39.77	1253220
2022-11-18	40.10	40.28	39.98	40.21	836720
2022-11-21	40.15	40.46	40.15	40.44	761384
2022-11-22	40.58	40.88	40.58	40.83	792827
2022-11-23	40.82	41.03	40.73	40.99	916157
2022-11-25	41.05	41.20	41.05	41.20	319001
2022-11-28	40.99	41.07	40.58	40.63	789626
2022-11-29	40.66	40.70	40.43	40.61	877608
2022-11-30	40.65	41.46	40.36	41.46	1311116
2022-12-01	41.61	41.72	41.26	41.39	1172237
2022-12-02	40.99	41.47	40.98	41.35	1430714
2022-12-05	41.11	41.11	40.75	40.85	717716
2022-12-06	40.87	40.89	40.39	40.65	881276
2022-12-07	40.61	40.91	40.56	40.68	892732
2022-12-08	40.76	41.00	40.67	40.93	906703
2022-12-09	40.82	41.00	40.65	40.67	713490
2022-12-12	40.74	41.12	40.59	41.10	855886
2022-12-13	41.84	41.93	41.00	41.24	964542
2022-12-14	41.26	41.60	40.83	41.08	1068430
2022-12-15	40.73	40.78	40.15	40.35	936505
2022-12-16	40.06	40.08	39.66	39.95	1127601
2022-12-19	39.95	40.11	39.59	39.80	836405
2022-12-20	39.74	39.94	39.60	39.77	1309059
2022-12-21	40.01	40.38	40.01	40.32	666256
2022-12-22	40.15	40.15	39.50	39.80	857851
2022-12-23	39.78	40.08	39.65	40.07	780069
2022-12-27	40.07	40.28	39.94	40.19	838275
2022-12-28	40.28	40.39	39.71	39.72	916500
2022-12-29	39.90	40.27	39.89	40.17	1520616
2022-12-30	40.00	40.06	39.59	39.91	1405440
2023-01-03	40.02	40.16	39.65	40.02	1588088
2023-01-04	40.26	40.61	40.15	40.39	837906
2023-01-05	40.21	40.22	39.79	39.88	714911
2023-01-06	40.18	40.87	40.12	40.77	1015860
2023-01-09	40.89	41.09	40.62	40.66	889202
2023-01-10	40.63	40.78	40.46	40.78	3294333
2023-01-11	40.88	41.07	40.83	41.06	916910
2023-01-12	41.16	41.25	40.87	41.07	1282681
2023-01-13	40.84	41.20	40.77	41.13	1400984
2023-01-17	41.13	41.28	40.94	40.98	967094
2023-01-18	41.02	41.05	40.23	40.25	1292295
2023-01-19	40.09	40.16	39.85	39.86	1022746
2023-01-20	40.00	40.25	39.68	40.23	1005506
2023-01-23	40.26	40.66	40.11	40.44	830902
2023-01-24	40.32	40.59	40.08	40.49	958287
2023-01-25	40.23	40.47	40.06	40.47	1013359
2023-01-26	40.51	40.58	40.31	40.56	1252372
2023-01-27	40.53	40.66	40.33	40.52	669955
2023-01-30	40.38	40.70	40.35	40.39	863442
2023-01-31	40.44	40.93	40.35	40.91	875589
2023-02-01	40.76	41.42	40.60	41.17	1505597
2023-02-02	41.23	41.45	40.97	41.37	1148903
2023-02-03	41.19	41.19	40.77	41.05	1372565
2023-02-06	40.88	40.98	40.78	40.94	929712
2023-02-07	40.82	41.09	40.49	41.02	970066
2023-02-08	40.79	40.85	40.54	40.61	829943
2023-02-09	40.81	40.85	40.13	40.22	708113
2023-02-10	40.23	40.61	40.17	40.60	1259327
2023-02-13	40.61	40.91	40.56	40.90	977154
2023-02-14	40.83	40.98	40.44	40.62	1224946
2023-02-15	40.52	40.79	40.39	40.79	1064147
2023-02-16	40.49	40.82	40.30	40.57	1245584
2023-02-17	40.52	41.00	40.51	40.92	763235
2023-02-21	40.66	40.71	40.25	40.29	757366
2023-02-22	40.39	40.48	40.12	40.25	1117363
2023-02-23	40.39	40.44	39.95	40.19	760777
2023-02-24	39.88	40.04	39.71	39.99	790339
2023-02-27	40.23	40.41	39.90	40.00	713812
2023-02-28	39.97	40.02	39.69	39.71	751695
2023-03-01	39.62	39.66	39.30	39.49	1264823
2023-03-02	39.42	39.87	39.33	39.83	894337
2023-03-03	39.94	40.17	39.69	40.14	806045
2023-03-06	40.13	40.30	39.94	40.02	779427
2023-03-07	40.05	40.07	39.40	39.47	1196077
2023-03-08	39.52	39.61	39.34	39.56	1464752
2023-03-09	39.59	39.70	38.93	39.01	1187402
2023-03-10	39.03	39.11	38.36	38.55	1523741
2023-03-13	38.26	39.03	38.20	38.51	2712386
2023-03-14	39.03	39.21	38.64	39.06	955992
2023-03-15	38.57	38.87	38.38	38.82	1558369
2023-03-16	38.68	39.25	38.58	39.19	1498388
2023-03-17	39.14	39.14	38.52	38.68	1148865
2023-03-20	38.81	39.30	38.81	39.19	1395042
2023-03-21	39.50	39.52	38.95	39.22	1000063
2023-03-22	39.22	39.35	38.56	38.57	1164543
2023-03-23	38.70	38.95	38.28	38.22	1213965
2023-03-24	38.15	38.79	38.06	38.78	1090725
2023-03-27	39.04	39.21	38.94	39.02	862784
2023-03-28	38.95	39.25	38.95	39.16	881107
2023-03-29	39.35	39.58	39.35	39.57	1355293
2023-03-30	39.78	39.83	39.58	39.71	790475
2023-03-31	39.88	40.17	39.88	40.16	954966
2023-04-03	40.10	40.32	40.05	40.21	917044
2023-04-04	40.27	40.27	39.86	40.00	1619321
2023-04-05	39.97	40.26	39.97	40.21	976205
2023-04-06	40.26	40.35	40.17	40.29	791776
2023-04-10	40.18	40.38	40.05	40.36	783539
2023-04-11	40.44	40.66	40.41	40.51	928601
2023-04-12	40.65	40.75	40.38	40.43	712563
2023-04-13	40.43	40.67	40.22	40.60	782146
2023-04-14	40.56	40.66	40.18	40.34	726324
2023-04-17	40.41	40.61	40.31	40.59	719164
2023-04-18	40.64	40.70	40.42	40.55	884556
2023-04-19	40.54	40.68	40.48	40.65	783803
2023-04-20	40.60	40.66	40.46	40.60	1488514
2023-04-21	40.65	40.75	40.45	40.63	768278
2023-04-24	40.64	40.75	40.58	40.69	669585
2023-04-25	40.59	40.68	40.40	40.41	1185372
2023-04-26	40.22	40.27	39.85	39.87	1488817
2023-04-27	39.94	40.46	39.94	40.45	1212460
2023-04-28	40.39	40.67	40.34	40.59	757307
2023-05-01	40.58	40.94	40.58	40.72	909328
2023-05-02	40.60	40.60	39.98	40.30	1065307
2023-05-03	40.40	40.70	40.20	40.23	842843
2023-05-04	40.17	40.26	39.91	40.11	1153233
2023-05-05	40.30	40.67	40.28	40.58	837329
2023-05-08	40.60	40.65	40.34	40.44	626940
2023-05-09	40.35	40.40	40.20	40.32	601841
2023-05-10	40.48	40.61	40.07	40.41	893152
2023-05-11	40.31	40.31	40.02	40.20	731590
2023-05-12	40.30	40.39	40.02	40.22	573808
2023-05-15	40.30	40.32	40.03	40.18	641476
2023-05-16	40.10	40.10	39.67	39.70	942484
2023-05-17	39.82	39.93	39.59	39.86	862123
2023-05-18	39.79	40.00	39.63	39.98	1016521
2023-05-19	40.04	40.17	39.83	39.90	772710
2023-05-22	39.96	40.10	39.68	39.81	1224490
2023-05-23	39.75	39.87	39.53	39.56	754156
2023-05-24	39.50	39.50	39.11	39.15	949856
2023-05-25	39.05	39.05	38.66	38.83	1361822
2023-05-26	38.92	39.07	38.77	39.00	1053123
2023-05-30	38.94	39.04	38.74	38.80	1174959
2023-05-31	38.76	38.82	38.51	38.66	1008595
2023-06-01	38.83	38.85	38.53	38.78	1559642
2023-06-02	38.96	39.63	38.93	39.63	996998
2023-06-05	39.63	39.72	39.32	39.63	2752815
2023-06-06	39.40	39.54	39.31	39.47	1049377
2023-06-07	39.47	39.93	39.34	39.89	1223005
2023-06-08	39.86	39.96	39.70	39.93	545611
2023-06-09	39.86	39.95	39.72	39.81	1707662
2023-06-12	39.84	39.89	39.69	39.84	736324
2023-06-13	39.86	40.14	39.82	40.08	1112097
2023-06-14	40.17	40.33	39.88	39.98	1459450
2023-06-15	40.03	40.49	40.02	40.44	1235449
2023-06-16	40.53	40.70	40.47	40.54	1038226
2023-06-20	40.38	40.40	40.10	40.10	676974
2023-06-21	40.01	40.26	39.77	40.11	832507
2023-06-22	40.13	40.22	39.87	39.96	771968
2023-06-23	39.84	39.97	39.53	39.53	673981
2023-06-26	39.57	39.86	39.47	39.52	463962
2023-06-27	39.58	39.80	39.50	39.73	1398918
2023-06-28	39.71	39.71	39.35	39.50	961414
2023-06-29	39.44	39.78	39.33	39.71	1739362
2023-06-30	39.94	40.16	39.87	40.09	858768
2023-07-03	39.97	40.22	39.89	40.22	676432
2023-07-05	39.98	40.21	39.92	40.06	862146
2023-07-06	39.82	39.83	39.54	39.75	1352799
2023-07-07	39.67	39.92	39.58	39.62	999944
2023-07-10	39.65	39.93	39.60	39.72	1273949
2023-07-11	39.79	40.07	39.79	40.04	799730
2023-07-12	40.33	40.40	40.20	40.29	1521108
2023-07-13	40.31	40.48	40.29	40.44	941932
2023-07-14	40.45	40.45	40.18	40.33	852506
2023-07-17	40.24	40.37	40.10	40.21	766436
2023-07-18	40.25	40.55	40.16	40.35	1482542
2023-07-19	40.45	40.72	40.42	40.64	981935
2023-07-20	40.61	40.92	40.51	40.87	1182025
2023-07-21	40.92	41.10	40.80	40.98	935762
2023-07-24	41.01	41.14	40.94	41.04	880846
2023-07-25	40.96	41.15	40.91	41.06	831651
2023-07-26	40.96	41.25	40.96	41.11	941445
2023-07-27	41.21	41.23	40.67	40.75	1143084
2023-07-28	40.99	41.03	40.73	40.85	1294447
2023-07-31	40.92	41.02	40.73	40.84	849925
2023-08-01	40.83	40.99	40.68	40.72	1148676
2023-08-02	40.55	40.82	40.55	40.61	796617
2023-08-03	40.53	40.66	40.29	40.34	991724
2023-08-04	40.45	40.53	40.04	40.07	1085055
2023-08-07	40.20	40.37	40.19	40.33	711020
2023-08-08	40.12	40.12	39.75	39.99	864599
2023-08-09	40.03	40.24	39.97	40.09	1005885
2023-08-10	40.24	40.41	39.92	40.03	999815
2023-08-11	39.98	40.11	39.90	40.07	857629
2023-08-14	39.97	39.99	39.79	39.86	994467
2023-08-15	39.74	39.74	39.31	39.31	1448412
2023-08-16	39.30	39.47	39.18	39.18	1555320
2023-08-17	39.29	39.36	38.95	38.97	1687871
2023-08-18	38.88	39.14	38.88	39.03	1717887
2023-08-21	39.04	39.07	38.71	38.89	780411
2023-08-22	38.96	39.03	38.79	38.84	827512
2023-08-23	38.91	39.01	38.85	39.01	1215685
2023-08-24	38.92	39.26	38.75	38.75	1005990
2023-08-25	38.90	39.14	38.78	38.99	905519
2023-08-28	39.14	39.33	39.06	39.14	868549
2023-08-29	39.14	39.41	39.12	39.41	827423
2023-08-30	39.39	39.60	39.37	39.42	783288
2023-08-31	39.46	39.52	39.15	39.15	928613
2023-09-01	39.36	39.41	39.06	39.15	960346
2023-09-05	39.15	39.15	38.62	38.62	897642
2023-09-06	38.60	38.66	38.37	38.50	902424
2023-09-07	38.59	38.71	38.44	38.58	824094
2023-09-08	38.60	38.70	38.52	38.64	931248
2023-09-11	38.69	38.83	38.65	38.75	690266
2023-09-12	38.73	38.84	38.65	38.73	990883
2023-09-13	38.75	38.86	38.72	38.80	1007153
2023-09-14	38.99	39.30	38.99	39.27	792693
2023-09-15	39.24	39.35	39.06	39.08	808441
2023-09-18	39.09	39.21	38.95	39.06	790854
2023-09-19	39.05	39.15	38.88	38.96	952016
2023-09-20	39.08	39.27	38.91	38.92	1611031
2023-09-21	38.84	38.84	38.45	38.27	1710591
2023-09-22	38.25	38.39	38.16	38.17	1248415
2023-09-25	38.07	38.19	38.01	38.16	723745
2023-09-26	38.02	38.04	37.60	37.61	1314236
2023-09-27	37.69	37.76	37.28	37.46	1230885
2023-09-28	37.50	37.64	37.40	37.47	1380917
2023-09-29	37.75	37.75	37.27	37.39	1129986
2023-10-02	37.29	37.29	36.61	36.81	1975458
2023-10-03	36.64	36.75	36.42	36.63	1965375
2023-10-04	36.68	36.90	36.41	36.85	2040671
2023-10-05	36.82	36.92	36.62	36.76	1028964
2023-10-06	36.60	37.14	36.32	36.99	1862436
2023-10-09	36.91	37.34	36.91	37.32	1193262
2023-10-10	37.42	37.68	37.40	37.51	1187807
2023-10-11	37.57	37.65	37.40	37.61	1667747
2023-10-12	37.60	37.60	36.92	37.11	1255614
2023-10-13	37.23	37.40	37.07	37.22	1095374
2023-10-16	37.41	37.70	37.31	37.65	1009891
2023-10-17	37.48	37.92	37.46	37.72	1253434
2023-10-18	37.59	37.65	37.24	37.28	1321928
2023-10-19	37.26	37.42	36.87	36.91	1327964
2023-10-20	36.90	37.06	36.62	36.62	1071785
2023-10-23	36.50	36.74	36.35	36.37	1135137
2023-10-24	36.57	36.72	36.50	36.63	1369138
2023-10-25	36.50	36.74	36.37	36.58	1203116
2023-10-26	36.57	36.87	36.57	36.62	1649900
2023-10-27	36.60	36.60	36.01	36.09	1336092
2023-10-30	36.27	36.50	36.18	36.42	1285973
2023-10-31	36.49	36.73	36.41	36.68	1458840
2023-11-01	36.75	37.10	36.64	37.01	2111067
2023-11-02	37.19	37.72	37.19	37.69	1527901
2023-11-03	37.98	38.24	37.98	38.03	1268439
2023-11-06	38.05	38.05	37.88	37.91	835210
2023-11-07	37.85	37.85	37.68	37.70	804101
2023-11-08	37.72	37.73	37.39	37.55	1111648
2023-11-09	37.64	37.69	37.33	37.34	1002078
2023-11-10	37.39	37.58	37.23	37.54	939202
2023-11-13	37.47	37.60	37.38	37.46	879077
2023-11-14	37.95	38.47	37.95	38.40	990051
2023-11-15	38.42	38.70	38.41	38.47	959134
2023-11-16	38.48	38.61	38.42	38.48	797190
2023-11-17	38.60	38.66	38.48	38.58	789606
2023-11-20	38.44	38.64	38.29	38.54	1779542
2023-11-21	38.52	38.59	38.41	38.51	922927
2023-11-22	38.61	38.74	38.55	38.70	808091
2023-11-24	38.73	38.88	38.73	38.85	272503
2023-11-27	38.78	38.80	38.63	38.73	1284315
2023-11-28	38.72	38.87	38.61	38.67	1258749
2023-11-29	38.78	38.89	38.57	38.62	989992
2023-11-30	38.69	38.99	38.56	38.97	835625
2023-12-01	38.98	39.50	38.94	39.50	1065196
2023-12-04	39.29	39.67	39.29	39.63	1662880
2023-12-05	39.55	39.58	39.31	39.36	682726
2023-12-06	39.46	39.68	39.46	39.56	1279316
2023-12-07	39.57	39.69	39.46	39.64	1261864
2023-12-08	39.60	39.71	39.45	39.55	894874
2023-12-11	39.57	39.81	39.57	39.78	849466
2023-12-12	39.81	39.86	39.61	39.82	1047364
2023-12-13	39.81	40.63	39.69	40.63	1501715
2023-12-14	40.80	40.96	40.56	40.58	1462290
2023-12-15	40.47	40.51	40.08	40.17	1105357
2023-12-18	40.31	40.39	40.21	40.31	949446
2023-12-19	40.36	40.59	40.36	40.55	804097
2023-12-20	40.48	40.64	40.04	40.04	966421
2023-12-21	40.24	40.40	40.07	40.07	940479
2023-12-22	40.20	40.49	40.19	40.28	860066
2023-12-26	40.29	40.57	40.28	40.45	833510
2023-12-27	40.50	40.56	40.38	40.51	763701
2023-12-28	40.45	40.62	40.45	40.58	896240
2023-12-29	40.58	40.59	40.39	40.56	911707
2024-01-02	40.35	40.82	40.35	40.70	967545
2024-01-03	40.66	40.69	40.42	40.44	1138140
2024-01-04	40.46	40.68	40.42	40.42	886998
2024-01-05	40.37	40.64	40.25	40.38	862139
2024-01-08	40.36	40.68	40.33	40.64	2087439
2024-01-09	40.50	40.54	40.38	40.50	845123
2024-01-10	40.53	40.62	40.45	40.53	951937
2024-01-11	40.50	40.52	40.06	40.29	1149412
2024-01-12	40.45	40.62	40.34	40.44	706214
2024-01-16	40.29	40.33	40.04	40.12	1070373
2024-01-17	39.90	40.19	39.82	39.94	1108211
2024-01-18	39.96	40.12	39.80	40.07	1057037
2024-01-19	40.17	40.36	39.91	40.25	1056472
2024-01-22	40.29	40.45	40.21	40.31	1013296
2024-01-23	40.35	40.49	40.27	40.39	1723228
2024-01-24	40.54	40.60	40.00	40.00	1294558
2024-01-25	40.23	40.39	40.15	40.37	1562233
2024-01-26	40.50	40.60	40.40	40.44	898377
2024-01-29	40.45	40.65	40.33	40.61	814271
2024-01-30	40.54	40.75	40.43	40.65	932809
2024-01-31	40.72	40.80	40.23	40.24	1529283
2024-02-01	40.29	40.76	40.18	40.75	882331
2024-02-02	40.58	40.69	40.27	40.48	1576143
2024-02-05	40.28	40.28	39.97	39.97	1637929
2024-02-06	40.03	40.31	39.96	40.23	1266194
2024-02-07	40.37	40.42	40.25	40.27	1326652
2024-02-08	40.32	40.40	40.15	40.37	1193503
2024-02-09	40.37	40.44	40.22	40.42	1107410
2024-02-12	40.43	40.77	40.40	40.67	1183128
2024-02-13	40.35	40.41	39.73	39.97	1636818
2024-02-14	40.12	40.27	39.99	40.23	1057671
2024-02-15	40.34	40.74	40.34	40.68	1198269
2024-02-16	40.60	40.80	40.48	40.57	1005955
2024-02-20	40.53	40.83	40.49	40.62	1213889
2024-02-21	40.67	40.87	40.64	40.83	994844
2024-02-22	40.85	41.04	40.66	40.99	1625566
2024-02-23	41.05	41.24	40.99	41.10	990617
2024-02-26	41.06	41.09	40.77	40.81	725070
2024-02-27	40.85	40.96	40.79	40.93	693188
2024-02-28	40.87	41.05	40.84	40.99	962221
2024-02-29	41.17	41.26	40.97	41.06	1129692
2024-03-01	41.04	41.11	40.81	41.07	945676
2024-03-04	41.02	41.32	41.02	41.27	1315366
2024-03-05	41.28	41.46	40.99	41.08	837770
2024-03-06	41.29	41.44	41.21	41.32	1065989
2024-03-07	41.47	41.61	41.47	41.52	747786
2024-03-08	41.59	41.73	41.55	41.57	923444
2024-03-11	41.53	41.76	41.46	41.73	851264
2024-03-12	41.75	41.87	41.57	41.71	887965
2024-03-13	41.75	41.93	41.64	41.72	2065729
2024-03-14	41.71	41.74	41.17	41.36	1175912
2024-03-15	41.23	41.47	41.23	41.37	1162256
2024-03-18	41.46	41.55	41.32	41.33	836664
2024-03-19	41.35	41.60	41.34	41.57	1148211
2024-03-20	41.56	41.80	41.47	41.55	973709
2024-03-21	41.62	41.83	41.56	41.67	1323143
2024-03-22	41.76	41.77	41.48	41.49	630807
2024-03-25	41.51	41.59	41.40	41.41	1288657
2024-03-26	41.51	41.53	41.37	41.39	940229
2024-03-27	41.61	42.03	41.60	42.01	1483236
2024-03-28	42.09	42.29	42.09	42.23	1078312
2024-04-01	42.21	42.21	41.84	41.88	1118887
2024-04-02	41.78	41.80	41.58	41.66	955093
2024-04-03	41.64	41.68	41.46	41.52	1200705
2024-04-04	41.74	41.83	41.21	41.28	1433649
2024-04-05	41.26	41.45	41.13	41.34	1262788
2024-04-08	41.38	41.57	41.35	41.45	985055
2024-04-09	41.57	41.66	41.35	41.60	1595604
2024-04-10	41.13	41.17	40.78	40.95	1524419
2024-04-11	41.11	41.11	40.70	40.84	1072950
2024-04-12	40.69	40.77	40.28	40.37	1160307
2024-04-15	40.71	40.77	40.07	40.15	1719160
2024-04-16	40.18	40.18	39.88	39.94	1958212
2024-04-17	40.11	40.20	39.86	40.00	1292096
2024-04-18	40.14	40.25	40.01	40.13	1126819
2024-04-19	40.20	40.57	40.18	40.53	1262540
2024-04-22	40.68	41.02	40.53	40.83	820745
2024-04-23	40.92	41.10	40.86	40.99	840233
2024-04-24	40.88	41.11	40.74	41.04	1090731
2024-04-25	40.94	41.04	40.68	40.91	933092
2024-04-26	40.86	41.01	40.78	40.78	991671
2024-04-29	40.90	41.12	40.90	41.07	777990
2024-04-30	40.97	40.99	40.78	40.78	1045375
2024-05-01	40.66	41.17	40.62	40.77	1366406
2024-05-02	41.01	41.08	40.79	40.98	1178691
2024-05-03	41.22	41.32	40.97	41.15	1089048
2024-05-06	41.31	41.39	41.17	41.30	976826
2024-05-07	41.45	41.60	41.45	41.52	1171586
2024-05-08	41.46	41.67	41.44	41.63	782985
2024-05-09	41.65	41.99	41.64	41.96	1019972
2024-05-10	42.02	42.11	41.99	42.06	978857
2024-05-13	42.20	42.38	42.10	42.11	706115
2024-05-14	42.25	42.36	42.03	42.15	855840
2024-05-15	42.35	42.42	42.30	42.36	780407
2024-05-16	42.35	42.50	42.30	42.41	821296
2024-05-17	42.47	42.47	42.29	42.43	639009
2024-05-20	42.42	42.48	42.31	42.32	607066
2024-05-21	42.31	42.40	42.21	42.31	594817
2024-05-22	42.22	42.36	42.13	42.21	717979
2024-05-23	42.19	42.19	41.57	41.58	989029
2024-05-24	41.71	41.79	41.60	41.62	834293
2024-05-28	41.64	41.64	41.15	41.24	817691
2024-05-29	40.98	41.00	40.72	40.72	876985
2024-05-30	40.83	41.07	40.78	41.03	897793
2024-05-31	41.12	41.81	41.12	41.78	672131
2024-06-03	41.84	41.85	41.44	41.60	866499
2024-06-04	41.52	41.75	41.47	41.62	599495
2024-06-05	41.68	41.68	41.41	41.59	780337
2024-06-06	41.54	41.74	41.47	41.51	963163
2024-06-07	41.37	41.64	41.31	41.36	1058099
2024-06-10	41.29	41.36	41.12	41.30	914836
2024-06-11	41.17	41.22	40.95	41.18	1091016
2024-06-12	41.59	41.64	41.12	41.16	949742
2024-06-13	41.12	41.12	40.80	41.04	1007094
2024-06-14	40.82	40.88	40.58	40.83	750604
2024-06-17	40.77	41.11	40.66	41.03	659778
2024-06-18	41.01	41.21	40.99	41.14	774523
2024-06-20	41.09	41.34	41.03	41.20	836789
2024-06-21	41.23	41.36	41.16	41.22	665391
2024-06-24	41.33	41.80	41.31	41.57	679627
2024-06-25	41.56	41.56	41.10	41.18	737182
2024-06-26	41.04	41.08	40.88	40.72	637685
2024-06-27	40.79	40.85	40.63	40.78	626707
2024-06-28	40.81	40.97	40.62	40.75	890352
2024-07-01	40.92	41.05	40.47	40.56	763721
2024-07-02	40.50	40.70	40.47	40.70	788697
2024-07-03	40.66	40.80	40.57	40.57	425230
2024-07-05	40.59	40.63	40.38	40.56	459704
2024-07-08	40.66	40.77	40.52	40.54	487384
2024-07-09	40.53	40.64	40.39	40.45	887835
2024-07-10	40.57	40.87	40.54	40.84	682132
2024-07-11	41.02	41.52	41.02	41.39	782628
2024-07-12	41.60	41.96	41.60	41.77	861029
2024-07-15	41.79	42.02	41.76	41.85	685549
2024-07-16	41.93	42.57	41.91	42.57	869601
2024-07-17	42.49	43.05	42.49	42.86	824871
2024-07-18	42.77	43.14	42.57	42.58	779566
2024-07-19	42.64	42.64	42.19	42.24	900166
2024-07-22	42.41	42.49	42.11	42.46	612768
2024-07-23	42.41	42.44	42.24	42.30	1295758
2024-07-24	42.26	42.47	42.15	42.20	778736
2024-07-25	42.29	42.87	42.29	42.47	964242
2024-07-26	42.67	43.11	42.67	42.98	795037
2024-07-29	43.07	43.11	42.83	43.01	684077
2024-07-30	43.01	43.36	42.99	43.24	814028
2024-07-31	43.38	43.61	43.18	43.29	843124
2024-08-01	43.42	43.67	43.02	43.28	1148996
2024-08-02	43.18	43.38	42.65	43.12	1393100
2024-08-05	42.58	42.64	42.02	42.09	1979915
2024-08-06	42.21	42.79	42.08	42.39	968407
2024-08-07	42.60	42.91	42.28	42.29	741650
2024-08-08	42.41	42.78	42.32	42.75	812183
2024-08-09	42.77	42.87	42.43	42.81	877746
2024-08-12	42.82	42.82	42.47	42.52	593095
2024-08-13	42.73	43.01	42.60	42.95	557108
2024-08-14	43.00	43.23	42.94	43.13	602741
2024-08-15	43.38	43.51	43.26	43.40	557286
2024-08-16	43.36	43.61	43.36	43.59	666052
2024-08-19	43.59	43.80	43.56	43.77	710260
2024-08-20	43.74	43.80	43.65	43.70	612248
2024-08-21	43.81	44.03	43.78	43.96	439915
2024-08-22	44.03	44.07	43.77	43.88	697667
2024-08-23	44.06	44.37	44.01	44.32	884076
2024-08-26	44.36	44.66	44.36	44.38	660867
2024-08-27	44.37	44.43	44.27	44.37	506516
2024-08-28	44.38	44.63	44.22	44.36	666468
2024-08-29	44.49	44.71	44.23	44.48	724876
2024-08-30	44.57	44.86	44.40	44.80	439799
2024-09-03	44.71	44.80	44.47	44.58	498896
2024-09-04	44.57	44.82	44.48	44.67	669609
2024-09-05	44.77	44.82	44.30	44.42	775399
2024-09-06	44.48	44.66	44.09	44.10	529493
2024-09-09	44.26	44.64	44.20	44.48	825936
2024-09-10	44.57	44.59	44.36	44.51	665389
2024-09-11	44.41	44.41	43.71	44.30	487879
2024-09-12	44.37	44.58	44.15	44.54	493443
2024-09-13	44.66	44.98	44.62	44.95	488094
2024-09-16	45.13	45.35	45.09	45.26	696755
2024-09-17	45.27	45.46	45.10	45.15	391635
2024-09-18	45.20	45.55	44.98	45.04	699310
2024-09-19	45.38	45.39	45.10	45.25	732533
2024-09-20	45.17	45.22	45.04	45.14	441975
2024-09-23	45.26	45.41	45.17	45.41	369373
2024-09-24	45.42	45.57	45.32	45.46	502082
2024-09-25	45.49	45.58	45.16	44.95	530757
2024-09-26	45.14	45.36	45.14	45.24	439827
2024-09-27	45.41	45.72	45.39	45.45	1563693
2024-09-30	45.45	45.53	45.16	45.49	703844
2024-10-01	45.49	45.53	45.25	45.46	614969
2024-10-02	45.29	45.43	45.16	45.30	580769
2024-10-03	45.16	45.17	44.87	44.93	438967
2024-10-04	45.00	45.11	44.83	45.07	407616
2024-10-07	45.00	45.02	44.61	44.73	477757
2024-10-08	44.77	44.87	44.64	44.80	355584
2024-10-09	44.82	45.16	44.74	45.04	423004
2024-10-10	44.99	45.00	44.71	44.77	321489
2024-10-11	44.91	45.21	44.91	45.20	534789
2024-10-14	45.21	45.50	45.12	45.46	337029
2024-10-15	45.46	45.85	45.45	45.50	460746
2024-10-16	45.60	45.91	45.55	45.87	456998
2024-10-17	45.93	45.93	45.75	45.85	326362
2024-10-18	45.90	45.97	45.74	45.91	325321
2024-10-21	45.88	45.92	45.41	45.48	324404
2024-10-22	45.39	45.42	45.16	45.35	334085
2024-10-23	45.26	45.45	45.19	45.39	573110
2024-10-24	45.41	45.46	45.18	45.30	382818
2024-10-25	45.46	45.49	44.98	44.99	432233
2024-10-28	45.21	45.39	45.21	45.24	316299
2024-10-29	45.11	45.14	44.91	44.97	525355
2024-10-30	44.89	45.13	44.85	44.92	333385
2024-10-31	44.91	45.01	44.63	44.63	371813
2024-11-01	44.83	44.97	44.55	44.58	493824
2024-11-04	44.64	44.77	44.42	44.56	543745
2024-11-05	44.59	45.13	44.47	45.13	309880
2024-11-06	45.82	45.93	45.57	45.85	605785
2024-11-07	45.89	45.98	45.68	45.75	617780
2024-11-08	45.80	46.12	45.76	46.00	345429
2024-11-11	46.15	46.44	46.14	46.24	637699
2024-11-12	46.16	46.21	45.87	45.94	517101
2024-11-13	45.97	46.04	45.82	45.87	501538
2024-11-14	45.89	45.93	45.44	45.48	364652
2024-11-15	45.48	45.54	45.27	45.32	585927
2024-11-18	45.36	45.62	45.32	45.51	464044
2024-11-19	45.33	45.44	45.09	45.36	472754
2024-11-20	45.31	45.44	45.14	45.42	482429
2024-11-21	45.47	45.95	45.38	45.94	449656
2024-11-22	46.00	46.31	46.00	46.24	283001
2024-11-25	46.50	46.79	46.50	46.66	855167
2024-11-26	46.59	46.59	46.33	46.49	645472
2024-11-27	46.66	46.81	46.54	46.58	305956
2024-11-29	46.62	46.83	46.61	46.70	171383
2024-12-02	46.68	46.77	46.26	46.48	409681
2024-12-03	46.59	46.59	46.19	46.22	378064
2024-12-04	46.14	46.14	45.95	46.04	317850
2024-12-05	46.06	46.22	46.03	46.06	338352
2024-12-06	46.14	46.21	45.79	45.80	308955
2024-12-09	45.93	46.07	45.74	45.74	745242
2024-12-10	45.78	45.85	45.35	45.69	652709
2024-12-11	45.72	45.80	45.44	45.44	469134
2024-12-12	45.50	45.53	45.33	45.05	403800
2024-12-13	45.09	45.14	44.86	44.97	496092
2024-12-16	44.95	45.08	44.67	44.69	434243
2024-12-17	44.55	44.75	44.43	44.52	760848
2024-12-18	44.51	44.52	43.42	43.44	612753
2024-12-19	43.60	43.82	43.40	43.40	1132194
2024-12-20	43.31	43.96	43.26	43.70	474950
2024-12-23	43.62	43.78	43.39	43.71	350135
2024-12-24	43.70	44.01	43.67	44.01	342782
2024-12-26	43.91	44.13	43.82	44.07	263384
2024-12-27	43.90	44.15	43.69	43.86	289401
2024-12-30	43.64	43.64	43.25	43.48	1221040
2024-12-31	43.63	43.78	43.43	43.64	554707
2025-01-02	43.81	43.90	43.34	43.45	549532
2025-01-03	43.55	43.72	43.37	43.64	637515
2025-01-06	43.70	43.76	43.25	43.33	487441
2025-01-07	43.42	43.61	43.13	43.29	848687
2025-01-08	43.18	43.40	42.93	43.40	501485
2025-01-10	43.10	43.10	42.56	42.61	859566
2025-01-13	42.52	42.94	42.46	42.90	475299
2025-01-14	43.03	43.22	42.89	43.19	778801
2025-01-15	43.70	43.80	43.36	43.52	568853
2025-01-16	43.49	43.99	43.40	43.98	747362
2025-01-17	44.11	44.23	44.02	44.08	463615
2025-01-21	44.27	44.71	44.27	44.61	808807
2025-01-22	44.62	44.62	44.18	44.23	649291
2025-01-23	44.31	44.42	44.10	44.42	748591
2025-01-24	44.39	44.54	44.33	44.43	482933
2025-01-27	44.49	45.03	44.45	45.01	612228
2025-01-28	44.94	45.01	44.51	44.56	608935
2025-01-29	44.58	44.80	44.41	44.42	674000
2025-01-30	44.63	44.93	44.52	44.81	429884
2025-01-31	44.68	44.84	44.44	44.48	704539
2025-02-03	43.99	44.48	43.79	44.32	628872
2025-02-04	44.29	44.40	44.14	44.32	540768
2025-02-05	44.48	44.63	44.31	44.56	497068
2025-02-06	44.75	44.75	44.37	44.52	552903
2025-02-07	44.61	44.61	44.25	44.28	490803
2025-02-10	44.48	44.48	44.23	44.42	372994
2025-02-11	44.34	44.69	44.24	44.69	540096
2025-02-12	44.21	44.55	44.19	44.46	630668
2025-02-13	44.48	44.80	44.43	44.77	1468608
2025-02-14	44.81	44.98	44.46	44.46	686321
2025-02-18	44.52	44.79	44.42	44.75	581790
2025-02-19	44.69	44.92	44.62	44.86	802552
2025-02-20	44.83	45.00	44.69	44.96	499816
2025-02-21	45.00	45.00	44.81	44.92	417688
2025-02-24	45.00	45.27	44.89	45.07	514183
2025-02-25	45.12	45.42	45.12	45.34	623790
2025-02-26	45.32	45.32	44.90	44.97	1111082
2025-02-27	44.91	45.09	44.84	44.86	560750
2025-02-28	45.00	45.32	44.76	45.32	485475
2025-03-03	45.39	45.69	45.13	45.32	440546
2025-03-04	45.25	45.29	44.64	44.65	609160
2025-03-05	44.72	45.04	44.57	44.90	636436
2025-03-06	44.75	44.94	44.52	44.88	1098477
2025-03-07	44.80	45.59	44.79	45.47	474291
2025-03-10	45.32	46.07	45.10	45.38	667532
2025-03-11	45.33	45.33	44.48	44.60	1787273
2025-03-12	44.57	44.59	43.98	44.12	416111

Explore More About FVD

Coins representing dividend payouts and trends

FVD Dividend History

Discover First Trust VL'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

FVD Stock Split History

Discover First Trust VL'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

FVD Historical Prices

Explore First Trust VL's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics