GDV Historical Prices

Summary

Key Stock Metrics

20.10

(April 7, 2025)

52-Week Low

25.67

(December 5, 2024)

52-Week High

27.61

(November 8, 2021)

All-Time High

25.48

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-25	20.00	20.01	20.00	20.00	855200
2003-11-26	20.01	20.01	20.00	20.01	310200
2003-11-28	20.01	20.13	20.00	20.05	47400
2003-12-01	20.05	20.05	20.00	20.00	133700
2003-12-02	20.02	20.13	20.00	20.10	152500
2003-12-03	20.15	20.23	20.04	20.15	120800
2003-12-04	20.18	20.28	20.10	20.28	101800
2003-12-05	20.31	20.35	20.11	20.34	86300
2003-12-08	20.36	20.50	20.20	20.35	134000
2003-12-09	20.40	20.50	20.25	20.26	133500
2003-12-10	20.35	20.40	20.23	20.35	100800
2003-12-11	20.45	20.45	20.30	20.40	103700
2003-12-12	20.42	20.45	20.27	20.37	121500
2003-12-15	20.45	20.47	20.29	20.33	91000
2003-12-16	20.30	20.47	20.12	20.42	146000
2003-12-17	20.42	20.48	20.22	20.48	118100
2003-12-18	20.48	20.50	20.33	20.44	109000
2003-12-19	20.47	20.50	20.35	20.45	107800
2003-12-22	20.49	20.50	20.39	20.46	114200
2003-12-23	20.46	20.50	20.33	20.43	96500
2003-12-24	20.40	20.50	20.33	20.36	86400
2003-12-26	20.29	20.29	20.01	20.01	161100
2003-12-29	20.00	20.05	20.00	20.00	422100
2003-12-30	20.00	20.14	20.00	20.14	274100
2003-12-31	20.00	20.09	19.95	20.00	229400
2004-01-02	20.00	20.02	19.92	20.00	88300
2004-01-05	20.00	20.01	19.90	19.97	131700
2004-01-06	19.92	20.13	19.91	20.10	157500
2004-01-07	20.05	20.09	19.96	20.04	99500
2004-01-08	20.04	20.06	19.96	19.99	106500
2004-01-09	20.00	20.03	19.90	19.98	121600
2004-01-12	19.90	19.94	19.73	19.75	118300
2004-01-13	19.85	19.90	19.75	19.78	101600
2004-01-14	19.86	19.90	19.76	19.84	105200
2004-01-15	19.98	20.00	19.76	19.93	107900
2004-01-16	19.88	19.95	19.82	19.90	81700
2004-01-20	19.97	19.98	19.85	19.86	111100
2004-01-21	19.98	19.98	19.85	19.90	97600
2004-01-22	19.85	19.98	19.85	19.88	146200
2004-01-23	19.93	19.98	19.88	19.96	108400
2004-01-26	19.90	20.00	19.83	19.85	194600
2004-01-27	19.89	19.95	19.80	19.88	173400
2004-01-28	19.90	20.00	19.82	19.84	102000
2004-01-29	19.83	19.94	19.74	19.74	116800
2004-01-30	19.85	20.00	19.77	19.85	80900
2004-02-02	19.97	20.00	19.85	19.88	79800
2004-02-03	19.84	20.00	19.84	19.99	129600
2004-02-04	19.98	20.00	19.88	19.89	87200
2004-02-05	19.89	19.99	19.88	19.92	102900
2004-02-06	19.95	20.00	19.88	19.90	119400
2004-02-09	19.91	19.96	19.89	19.90	70100
2004-02-10	19.91	19.97	19.79	19.83	113100
2004-02-11	19.85	19.89	19.80	19.85	134600
2004-02-12	19.92	19.92	19.81	19.85	98800
2004-02-13	19.88	19.89	19.74	19.82	114200
2004-02-17	19.81	19.91	19.76	19.80	155600
2004-02-18	19.80	19.84	19.75	19.81	125600
2004-02-19	19.85	19.96	19.77	19.85	102200
2004-02-20	19.80	19.89	19.73	19.75	100300
2004-02-23	19.80	19.80	19.52	19.64	179400
2004-02-24	19.54	19.61	19.25	19.39	190300
2004-02-25	19.39	19.50	19.32	19.39	126200
2004-02-26	19.50	19.86	19.35	19.78	140100
2004-02-27	19.79	19.86	19.72	19.80	101100
2004-03-01	19.70	19.86	19.60	19.69	86300
2004-03-02	19.62	19.85	19.62	19.83	95700
2004-03-03	19.72	19.89	19.61	19.89	140700
2004-03-04	19.75	19.98	19.70	19.94	120300
2004-03-05	19.90	19.97	19.75	19.90	90600
2004-03-08	19.81	19.95	19.80	19.81	94200
2004-03-09	19.81	19.94	19.63	19.90	110200
2004-03-10	19.94	19.94	19.75	19.75	127000
2004-03-11	19.70	19.78	19.60	19.64	120000
2004-03-12	19.60	19.84	19.60	19.84	122700
2004-03-15	19.40	19.48	19.25	19.29	168000
2004-03-16	19.32	19.41	19.05	19.24	164700
2004-03-17	19.15	19.32	19.13	19.15	171600
2004-03-18	19.28	19.28	18.79	19.02	247200
2004-03-19	19.06	19.20	19.02	19.12	227000
2004-03-22	19.10	19.10	18.92	18.96	149100
2004-03-23	19.04	19.04	18.55	18.60	378200
2004-03-24	18.65	18.73	18.55	18.65	274300
2004-03-25	18.80	18.87	18.67	18.77	240100
2004-03-26	18.79	18.91	18.70	18.91	154400
2004-03-29	18.89	18.95	18.85	18.95	167800
2004-03-30	18.85	19.15	18.85	19.12	192700
2004-03-31	19.10	19.19	19.06	19.17	126400
2004-04-01	19.13	19.20	19.11	19.18	106700
2004-04-02	19.30	19.35	19.11	19.22	131200
2004-04-05	19.10	19.24	18.81	19.08	140600
2004-04-06	19.00	19.28	18.98	19.00	106900
2004-04-07	19.06	19.15	18.81	18.83	97800
2004-04-08	18.93	19.19	18.91	19.10	122500
2004-04-12	19.10	19.18	18.80	18.89	140200
2004-04-13	18.86	18.97	17.50	18.25	347300
2004-04-14	18.24	18.34	18.00	18.00	253400
2004-04-15	18.10	18.20	17.85	18.03	205000
2004-04-16	18.20	18.94	18.05	18.51	166200
2004-04-19	18.65	18.90	18.64	18.81	139800
2004-04-20	18.72	18.87	18.66	18.87	87800
2004-04-21	18.72	18.89	18.15	18.22	203300
2004-04-22	18.30	18.65	18.16	18.40	195500
2004-04-23	18.50	18.65	18.32	18.48	126600
2004-04-26	18.48	18.79	18.05	18.05	218900
2004-04-27	17.80	18.08	17.50	17.69	443200
2004-04-28	17.65	17.99	17.57	17.86	169500
2004-04-29	17.86	18.29	17.86	18.17	129900
2004-04-30	18.07	18.14	17.77	17.90	109900
2004-05-03	18.00	18.00	17.75	17.95	95500
2004-05-04	17.93	18.10	17.87	18.01	119400
2004-05-05	18.00	18.10	17.85	17.98	156600
2004-05-06	17.95	17.99	17.62	17.65	172300
2004-05-07	17.60	17.78	17.05	17.10	268400
2004-05-10	17.05	17.05	15.63	16.80	513100
2004-05-11	16.95	17.27	16.55	17.23	238600
2004-05-12	17.27	17.35	16.70	17.35	224100
2004-05-13	17.42	17.48	16.97	17.20	188500
2004-05-14	17.10	17.50	16.96	17.34	190300
2004-05-17	17.35	17.38	17.00	17.23	209300
2004-05-18	17.10	17.67	16.99	17.60	208000
2004-05-19	17.70	17.90	17.41	17.55	218900
2004-05-20	17.53	17.78	17.13	17.28	198800
2004-05-21	17.35	17.80	17.25	17.80	226300
2004-05-24	17.70	17.80	17.17	17.21	229900
2004-05-25	17.10	17.49	17.10	17.49	328500
2004-05-26	17.60	17.99	17.51	17.90	138700
2004-05-27	17.98	18.06	17.73	17.95	168100
2004-05-28	17.92	18.10	17.91	18.01	91800
2004-06-01	18.03	18.10	17.81	18.00	114300
2004-06-02	18.05	18.05	17.90	18.00	129300
2004-06-03	17.91	18.09	17.91	18.09	127000
2004-06-04	18.08	18.19	17.91	18.00	117000
2004-06-07	18.15	18.24	17.95	18.22	146700
2004-06-08	18.23	18.23	17.84	18.00	171300
2004-06-09	17.93	18.14	17.88	18.05	115100
2004-06-10	18.10	18.10	17.65	17.71	140800
2004-06-14	17.71	17.78	17.11	17.25	171100
2004-06-15	17.35	17.50	17.25	17.40	209700
2004-06-16	17.31	17.68	17.30	17.56	162500
2004-06-17	17.64	17.65	17.35	17.43	179900
2004-06-18	17.48	17.50	17.36	17.41	136700
2004-06-21	17.48	17.50	17.31	17.31	204000
2004-06-22	17.35	17.40	17.18	17.30	261900
2004-06-23	17.35	17.40	17.23	17.32	153500
2004-06-24	17.50	17.60	17.40	17.45	190700
2004-06-25	17.45	17.50	17.35	17.42	174400
2004-06-28	17.39	17.46	17.27	17.35	184800
2004-06-29	17.35	17.45	17.27	17.31	137800
2004-06-30	17.35	17.44	17.28	17.39	115600
2004-07-01	17.30	17.60	17.30	17.53	124000
2004-07-02	17.53	17.76	17.47	17.76	134200
2004-07-06	17.68	17.84	17.60	17.75	111000
2004-07-07	17.70	17.84	17.67	17.80	131000
2004-07-08	17.80	17.85	17.63	17.66	150600
2004-07-09	17.55	17.85	17.55	17.76	145800
2004-07-12	17.73	17.75	17.41	17.55	118200
2004-07-13	17.45	17.55	17.38	17.42	164900
2004-07-14	17.25	17.38	17.15	17.15	194200
2004-07-15	17.18	17.25	17.11	17.20	153000
2004-07-16	17.20	17.34	17.10	17.25	105500
2004-07-19	17.25	17.31	17.13	17.25	166400
2004-07-20	17.15	17.39	17.12	17.34	141900
2004-07-21	17.24	17.43	17.18	17.29	178600
2004-07-22	17.29	17.34	16.96	17.02	211400
2004-07-23	17.04	17.33	16.82	16.92	185400
2004-07-26	16.94	16.94	16.60	16.68	199800
2004-07-27	16.55	16.83	16.50	16.83	317000
2004-07-28	16.85	16.98	16.77	16.90	175200
2004-07-29	16.95	17.31	16.91	17.05	165900
2004-07-30	17.01	17.24	16.98	17.17	91900
2004-08-02	17.16	17.16	16.96	17.12	147700
2004-08-03	17.15	17.18	17.04	17.10	147400
2004-08-04	17.15	17.30	17.06	17.11	201200
2004-08-05	17.11	17.30	17.08	17.17	127000
2004-08-06	17.23	17.31	17.15	17.19	114500
2004-08-09	17.28	17.40	17.05	17.07	140100
2004-08-10	17.09	17.25	17.05	17.20	135500
2004-08-11	17.20	17.29	17.05	17.17	172200
2004-08-12	17.17	17.19	17.00	17.14	150200
2004-08-13	17.15	17.18	17.02	17.07	140800
2004-08-16	17.10	17.25	17.05	17.17	174500
2004-08-17	17.21	17.30	17.11	17.16	159800
2004-08-18	17.15	17.50	17.12	17.49	153000
2004-08-19	17.49	17.50	17.28	17.40	146200
2004-08-20	17.32	17.83	17.32	17.82	156900
2004-08-23	17.82	18.06	17.42	17.46	216600
2004-08-24	17.50	17.60	17.31	17.51	227000
2004-08-25	17.61	17.90	17.50	17.83	183700
2004-08-26	17.87	17.97	17.70	17.97	180200
2004-08-27	18.00	18.16	17.81	17.87	128000
2004-08-30	17.90	18.10	17.67	17.75	162400
2004-08-31	17.75	17.99	17.73	17.90	147900
2004-09-01	17.90	18.19	17.89	18.10	114900
2004-09-02	18.15	18.25	18.02	18.23	118900
2004-09-03	18.22	18.33	18.15	18.29	97300
2004-09-07	18.23	18.45	18.17	18.37	175300
2004-09-08	18.32	18.34	18.22	18.23	131500
2004-09-09	18.21	18.37	18.16	18.32	137300
2004-09-10	18.35	18.46	18.23	18.37	182000
2004-09-13	18.47	18.60	18.34	18.49	199900
2004-09-14	18.10	18.16	17.94	18.01	222600
2004-09-15	17.91	18.06	17.86	17.93	163800
2004-09-16	17.83	18.01	17.74	17.88	161100
2004-09-17	17.98	18.04	17.90	18.02	172000
2004-09-20	17.92	17.94	17.78	17.89	197200
2004-09-21	17.92	17.97	17.80	17.80	228800
2004-09-22	17.76	17.82	17.63	17.70	224900
2004-09-23	17.75	17.81	17.57	17.70	188500
2004-09-24	17.90	18.00	17.75	17.94	222600
2004-09-27	17.94	17.99	17.80	17.80	185500
2004-09-28	17.82	17.98	17.70	17.91	265700
2004-09-29	17.97	18.09	17.93	18.08	181900
2004-09-30	18.02	18.25	18.01	18.25	158400
2004-10-01	18.20	18.46	18.17	18.42	158400
2004-10-04	18.50	18.68	18.45	18.54	140000
2004-10-05	18.51	18.65	18.40	18.43	154900
2004-10-06	18.40	18.55	18.34	18.41	156900
2004-10-07	18.45	18.75	18.35	18.45	167700
2004-10-08	18.55	18.55	18.23	18.36	130300
2004-10-11	18.27	18.36	18.12	18.24	191800
2004-10-12	18.12	18.24	18.10	18.18	111400
2004-10-13	18.08	18.20	17.95	18.00	169700
2004-10-14	18.05	18.10	17.65	17.77	191200
2004-10-15	17.77	17.91	17.70	17.84	123100
2004-10-18	17.85	17.86	17.69	17.72	191400
2004-10-19	17.69	17.80	17.42	17.59	246400
2004-10-20	17.63	17.68	17.45	17.52	179500
2004-10-21	17.60	17.65	17.42	17.52	224800
2004-10-22	17.62	17.62	17.46	17.50	172300
2004-10-25	17.57	17.57	17.25	17.34	278800
2004-10-26	17.35	17.47	17.26	17.36	356200
2004-10-27	17.32	17.60	17.30	17.57	192700
2004-10-28	17.56	17.74	17.55	17.73	175200
2004-10-29	17.74	17.78	17.63	17.77	147700
2004-11-01	17.67	17.80	17.66	17.75	161900
2004-11-02	17.68	17.81	17.67	17.77	190900
2004-11-03	17.86	18.11	17.85	18.11	255500
2004-11-04	18.02	18.29	18.02	18.25	218900
2004-11-05	18.26	18.39	18.06	18.24	241200
2004-11-08	18.24	18.24	17.90	18.04	159100
2004-11-09	17.95	18.24	17.90	18.15	200300
2004-11-10	18.13	18.15	17.82	17.86	219300
2004-11-11	17.86	17.95	17.80	17.84	237400
2004-11-12	17.98	17.98	17.80	17.91	290600
2004-11-15	17.90	17.99	17.75	17.99	288400
2004-11-16	17.95	18.02	17.72	17.84	273000
2004-11-17	17.84	17.93	17.69	17.78	364200
2004-11-18	17.64	17.87	17.60	17.77	326100
2004-11-19	17.80	17.80	17.54	17.56	322400
2004-11-22	17.68	17.71	17.52	17.59	374400
2004-11-23	17.62	17.77	17.57	17.65	316300
2004-11-24	17.60	17.89	17.59	17.88	447900
2004-11-26	17.97	18.00	17.90	17.95	73100
2004-11-29	17.98	18.21	17.96	18.21	307600
2004-11-30	18.05	18.13	17.89	17.98	291100
2004-12-01	17.94	18.25	17.94	18.20	249500
2004-12-02	18.20	18.23	17.92	17.98	287900
2004-12-03	18.00	18.09	17.92	18.07	214100
2004-12-06	18.07	18.07	17.76	17.85	311400
2004-12-07	17.81	17.90	17.68	17.73	321300
2004-12-08	17.71	17.83	17.70	17.78	334700
2004-12-09	17.76	17.89	17.65	17.88	358800
2004-12-10	17.82	17.94	17.78	17.88	267100
2004-12-13	17.83	17.95	17.81	17.86	265300
2004-12-14	17.71	17.85	17.71	17.80	460200
2004-12-15	17.77	17.79	17.65	17.73	431700
2004-12-16	17.72	17.86	17.68	17.78	464000
2004-12-17	17.70	17.79	17.70	17.75	293600
2004-12-20	17.72	17.78	17.60	17.64	450800
2004-12-21	17.66	17.69	17.55	17.65	564000
2004-12-22	17.70	17.70	17.61	17.63	449100
2004-12-23	17.63	17.70	17.62	17.67	455700
2004-12-27	17.74	17.81	17.67	17.74	428400
2004-12-28	17.67	17.83	17.67	17.79	401500
2004-12-29	17.83	17.85	17.71	17.78	530800
2004-12-30	17.79	17.93	17.78	17.90	390300
2004-12-31	17.80	17.98	17.80	17.95	339800
2005-01-03	17.99	18.15	17.94	18.15	250900
2005-01-04	18.07	18.27	18.00	18.00	271200
2005-01-05	17.90	18.03	17.85	18.01	209900
2005-01-06	18.00	18.00	17.87	17.97	198400
2005-01-07	18.07	18.07	17.89	17.98	132400
2005-01-10	18.00	18.00	17.91	17.96	231800
2005-01-11	17.93	17.96	17.85	17.89	199900
2005-01-12	17.78	17.86	17.72	17.83	231200
2005-01-13	17.83	17.90	17.78	17.86	237600
2005-01-14	17.86	17.95	17.83	17.89	216200
2005-01-18	17.92	17.95	17.82	17.94	266500
2005-01-19	17.95	17.97	17.87	17.95	241100
2005-01-20	17.95	17.98	17.86	17.91	194500
2005-01-21	17.90	18.05	17.87	17.93	281600
2005-01-24	18.00	18.01	17.82	17.93	208500
2005-01-25	17.95	17.96	17.80	17.81	279600
2005-01-26	17.75	17.92	17.72	17.91	360500
2005-01-27	17.93	18.02	17.91	18.00	199100
2005-01-28	18.04	18.04	17.97	18.01	241700
2005-01-31	18.06	18.23	18.02	18.22	198900
2005-02-01	18.21	18.35	18.18	18.33	229100
2005-02-02	18.31	18.37	18.22	18.29	222900
2005-02-03	18.18	18.36	18.17	18.36	169000
2005-02-04	18.37	18.54	18.37	18.53	220500
2005-02-07	18.50	18.68	18.49	18.56	246100
2005-02-08	18.55	18.63	18.51	18.57	240100
2005-02-09	18.57	18.62	18.46	18.59	233900
2005-02-10	18.36	18.53	18.33	18.44	285900
2005-02-11	18.30	18.48	18.29	18.43	218800
2005-02-14	18.43	18.48	18.32	18.39	227200
2005-02-15	18.31	18.50	18.31	18.47	212500
2005-02-16	18.49	18.49	18.36	18.39	258200
2005-02-17	18.34	18.43	18.28	18.30	272500
2005-02-18	18.28	18.29	18.05	18.09	234300
2005-02-22	18.14	18.14	17.83	17.90	270800
2005-02-23	18.05	18.05	17.87	17.97	348300
2005-02-24	18.00	18.16	17.92	18.10	197900
2005-02-25	18.08	18.29	18.08	18.29	154500
2005-02-28	18.26	18.38	18.24	18.31	253300
2005-03-01	18.27	18.46	18.27	18.43	179000
2005-03-02	18.44	18.56	18.40	18.45	170800
2005-03-03	18.47	18.55	18.39	18.52	231200
2005-03-04	18.54	18.61	18.50	18.55	239500
2005-03-07	18.55	18.62	18.41	18.46	284400
2005-03-08	18.43	18.47	18.40	18.41	248500
2005-03-09	18.38	18.41	18.22	18.23	245900
2005-03-10	18.23	18.27	18.11	18.23	218200
2005-03-11	18.18	18.20	18.02	18.14	139400
2005-03-14	18.10	18.15	17.92	18.08	218600
2005-03-15	18.02	18.11	17.95	17.96	252700
2005-03-16	17.92	17.94	17.71	17.76	195200
2005-03-17	17.72	17.80	17.66	17.80	187300
2005-03-18	17.73	17.81	17.69	17.78	169000
2005-03-21	17.86	17.86	17.59	17.61	219900
2005-03-22	17.61	17.67	17.57	17.59	190800
2005-03-23	17.55	17.80	17.50	17.67	250000
2005-03-24	17.90	17.95	17.75	17.85	206000
2005-03-28	17.81	17.83	17.65	17.68	254600
2005-03-29	17.60	17.83	17.60	17.77	159800
2005-03-30	17.75	17.95	17.71	17.90	127100
2005-03-31	17.86	17.95	17.83	17.91	155800
2005-04-01	17.99	18.00	17.84	17.95	182600
2005-04-04	17.95	18.18	17.91	18.18	168900
2005-04-05	18.12	18.30	18.12	18.27	190500
2005-04-06	18.28	18.32	18.25	18.26	237000
2005-04-07	18.26	18.31	18.20	18.30	147800
2005-04-08	18.34	18.35	18.26	18.26	124400
2005-04-11	18.30	18.32	18.13	18.17	162400
2005-04-12	18.19	18.32	18.04	18.31	245200
2005-04-13	18.28	18.28	17.95	18.05	218700
2005-04-14	17.95	18.14	17.88	17.95	192400
2005-04-15	17.82	17.94	17.76	17.76	159800
2005-04-18	17.77	17.87	17.73	17.82	186500
2005-04-19	17.77	17.94	17.75	17.92	198400
2005-04-20	17.97	18.12	17.90	17.96	228500
2005-04-21	17.95	18.26	17.90	18.24	313800
2005-04-22	18.19	18.27	18.06	18.23	221100
2005-04-25	18.29	18.30	18.02	18.09	196000
2005-04-26	18.00	18.15	18.00	18.08	249300
2005-04-27	17.93	18.27	17.93	18.23	223900
2005-04-28	18.22	18.22	18.05	18.05	132500
2005-04-29	18.00	18.05	17.81	18.00	188800
2005-05-02	18.00	18.14	17.94	18.06	160000
2005-05-03	18.09	18.20	18.05	18.17	142000
2005-05-04	18.17	18.36	18.17	18.35	187600
2005-05-05	18.36	18.45	18.30	18.34	220700
2005-05-06	18.38	18.46	18.34	18.40	163900
2005-05-09	18.38	18.45	18.32	18.35	158900
2005-05-10	18.35	18.38	18.17	18.29	207100
2005-05-11	18.25	18.39	18.25	18.32	229000
2005-05-12	18.22	18.31	18.05	18.08	194300
2005-05-13	18.14	18.16	18.02	18.11	166400
2005-05-16	18.13	18.22	18.08	18.16	192400
2005-05-17	18.19	18.22	18.10	18.12	256200
2005-05-18	18.14	18.31	18.12	18.29	206200
2005-05-19	18.34	18.47	18.30	18.44	236500
2005-05-20	18.48	18.49	18.34	18.39	169700
2005-05-23	18.40	18.44	18.26	18.36	192600
2005-05-24	18.50	18.50	18.29	18.39	200200
2005-05-25	18.35	18.41	18.25	18.30	269200
2005-05-26	18.26	18.36	18.25	18.36	219500
2005-05-27	18.38	18.38	18.25	18.37	201100
2005-05-31	18.35	18.36	18.23	18.29	174000
2005-06-01	18.30	18.44	18.23	18.36	173000
2005-06-02	18.40	18.44	18.30	18.38	196100
2005-06-03	18.36	18.44	18.35	18.41	200800
2005-06-06	18.43	18.46	18.42	18.45	237800
2005-06-07	18.49	18.57	18.45	18.47	216300
2005-06-08	18.44	18.53	18.43	18.50	164300
2005-06-09	18.43	18.57	18.41	18.56	153400
2005-06-10	18.53	18.59	18.51	18.59	166400
2005-06-13	18.60	18.68	18.54	18.63	188500
2005-06-14	18.28	18.63	18.28	18.55	178800
2005-06-15	18.56	18.60	18.44	18.52	187800
2005-06-16	18.49	18.71	18.47	18.71	213300
2005-06-17	18.71	18.76	18.50	18.74	154900
2005-06-20	18.67	18.72	18.50	18.59	195000
2005-06-21	18.60	18.64	18.47	18.56	216100
2005-06-22	18.61	18.61	18.36	18.42	207300
2005-06-23	18.49	18.50	18.37	18.43	257400
2005-06-24	18.49	18.49	18.39	18.48	205900
2005-06-27	18.47	18.55	18.32	18.48	260300
2005-06-28	18.48	18.68	18.44	18.66	188500
2005-06-29	18.66	18.66	18.48	18.55	162600
2005-06-30	18.52	18.64	18.50	18.58	128800
2005-07-01	18.52	18.65	18.50	18.65	138900
2005-07-05	18.65	18.89	18.63	18.74	162300
2005-07-06	18.70	18.87	18.68	18.81	188200
2005-07-07	18.75	18.90	18.56	18.85	176800
2005-07-08	18.85	18.95	18.82	18.85	189500
2005-07-11	18.82	18.94	18.80	18.91	126300
2005-07-12	18.90	19.01	18.90	18.95	193900
2005-07-13	18.87	18.93	18.82	18.93	162400
2005-07-14	19.00	19.03	18.90	18.99	170300
2005-07-15	18.93	19.00	18.86	18.95	152300
2005-07-18	18.96	18.99	18.85	18.90	134200
2005-07-19	18.89	19.08	18.89	18.93	249700
2005-07-20	18.93	18.93	18.73	18.84	237900
2005-07-21	18.85	18.85	18.65	18.68	211300
2005-07-22	18.74	18.80	18.61	18.65	194800
2005-07-25	18.63	18.74	18.52	18.55	297200
2005-07-26	18.55	18.70	18.55	18.68	248500
2005-07-27	18.71	18.86	18.66	18.85	148000
2005-07-28	18.81	18.95	18.81	18.94	140900
2005-07-29	18.94	18.99	18.79	18.89	129100
2005-08-01	18.85	19.04	18.85	19.00	192200
2005-08-02	19.05	19.05	18.91	19.03	189000
2005-08-03	19.01	19.06	18.95	19.01	190400
2005-08-04	18.95	19.04	18.92	19.04	162500
2005-08-05	18.94	19.04	18.85	18.98	120000
2005-08-08	18.99	19.04	18.94	18.97	164400
2005-08-09	18.94	19.12	18.94	19.05	160900
2005-08-10	19.02	19.10	18.90	18.95	161500
2005-08-11	18.95	18.95	18.73	18.83	161300
2005-08-12	18.80	18.88	18.80	18.88	110900
2005-08-15	18.76	18.88	18.74	18.85	174600
2005-08-16	18.80	18.90	18.76	18.88	187400
2005-08-17	18.80	18.84	18.74	18.79	152500
2005-08-18	18.76	18.84	18.74	18.82	200000
2005-08-19	18.86	18.90	18.78	18.85	131900
2005-08-22	18.90	18.94	18.84	18.87	192500
2005-08-23	18.84	18.90	18.79	18.85	195200
2005-08-24	18.85	18.86	18.70	18.70	203700
2005-08-25	18.71	18.75	18.51	18.60	203100
2005-08-26	18.52	18.73	18.52	18.73	145500
2005-08-29	18.70	18.87	18.68	18.84	155400
2005-08-30	18.81	18.86	18.77	18.86	132100
2005-08-31	18.83	18.99	18.81	18.93	126900
2005-09-01	18.90	18.97	18.83	18.91	122400
2005-09-02	18.95	19.05	18.91	18.94	140000
2005-09-06	18.95	19.06	18.95	19.03	135200
2005-09-07	19.03	19.04	18.85	18.93	166100
2005-09-08	18.87	18.97	18.81	18.85	186800
2005-09-09	18.89	19.03	18.89	18.99	143400
2005-09-12	19.02	19.02	18.95	18.96	138300
2005-09-13	18.88	18.96	18.82	18.91	176100
2005-09-14	18.84	18.89	18.74	18.74	163600
2005-09-15	18.82	18.82	18.69	18.74	146600
2005-09-16	18.80	18.80	18.67	18.70	173300
2005-09-19	18.70	18.75	18.60	18.67	146900
2005-09-20	18.66	18.76	18.62	18.63	182000
2005-09-21	18.65	18.71	18.50	18.54	248600
2005-09-22	18.56	18.60	18.43	18.55	201300
2005-09-23	18.58	18.60	18.43	18.52	155000
2005-09-26	18.55	18.59	18.43	18.47	284500
2005-09-27	18.45	18.48	18.01	18.30	450800
2005-09-28	18.25	18.44	18.19	18.38	175400
2005-09-29	18.10	18.43	18.10	18.43	241100
2005-09-30	18.46	18.52	18.41	18.46	129500
2005-10-03	18.46	18.51	18.36	18.40	161400
2005-10-04	18.42	18.55	18.39	18.39	212200
2005-10-05	18.32	18.38	18.15	18.17	118000
2005-10-06	18.08	18.19	18.08	18.18	299100
2005-10-07	18.14	18.19	18.12	18.14	152000
2005-10-10	18.18	18.18	17.97	17.97	162500
2005-10-11	18.04	18.07	17.86	17.90	135300
2005-10-12	17.85	17.88	17.35	17.64	246000
2005-10-13	17.37	17.58	17.22	17.47	234200
2005-10-14	17.51	17.64	17.45	17.54	176300
2005-10-17	17.57	17.77	17.55	17.64	173400
2005-10-18	17.70	17.80	17.55	17.58	153600
2005-10-19	17.53	17.78	17.43	17.76	232500
2005-10-20	17.86	17.86	17.55	17.61	154100
2005-10-21	17.55	17.75	17.55	17.60	137000
2005-10-24	17.75	17.83	17.64	17.80	219200
2005-10-25	17.85	17.90	17.63	17.68	187600
2005-10-26	17.67	17.85	17.60	17.76	228700
2005-10-27	17.69	17.77	17.56	17.57	145100
2005-10-28	17.60	17.75	17.60	17.69	116200
2005-10-31	17.75	17.90	17.70	17.86	131600
2005-11-01	17.80	17.88	17.62	17.64	144000
2005-11-02	17.67	17.91	17.66	17.91	140000
2005-11-03	17.88	18.09	17.85	17.94	132400
2005-11-04	17.90	17.96	17.73	17.81	137100
2005-11-07	17.78	17.88	17.78	17.83	173900
2005-11-08	17.78	17.83	17.62	17.66	179900
2005-11-09	17.68	17.76	17.57	17.64	206000
2005-11-10	17.53	17.59	17.40	17.51	229600
2005-11-11	17.46	17.55	17.40	17.48	150500
2005-11-14	17.44	17.50	17.42	17.48	174000
2005-11-15	17.43	17.57	17.43	17.48	206700
2005-11-16	17.51	17.52	17.36	17.40	242900
2005-11-17	17.39	17.66	17.39	17.54	221200
2005-11-18	17.58	17.64	17.46	17.58	216400
2005-11-21	17.57	17.62	17.54	17.61	180000
2005-11-22	17.56	17.66	17.56	17.66	269400
2005-11-23	17.73	17.74	17.63	17.70	216900
2005-11-25	17.63	17.80	17.63	17.80	64100
2005-11-28	17.75	17.82	17.64	17.68	250800
2005-11-29	17.68	17.75	17.55	17.58	288200
2005-11-30	17.62	17.67	17.50	17.61	249400
2005-12-01	17.65	17.88	17.64	17.85	233000
2005-12-02	17.80	17.87	17.78	17.87	215200
2005-12-05	17.81	17.94	17.81	17.93	231300
2005-12-06	17.90	17.99	17.89	17.90	206000
2005-12-07	17.78	17.88	17.78	17.87	183400
2005-12-08	17.86	17.86	17.65	17.72	193500
2005-12-09	17.72	17.84	17.70	17.78	178600
2005-12-12	17.89	17.99	17.82	17.87	210700
2005-12-13	17.74	17.90	17.68	17.80	288900
2005-12-14	17.82	17.90	17.73	17.79	371200
2005-12-15	17.84	17.85	17.72	17.83	232000
2005-12-16	17.90	17.90	17.76	17.83	252100
2005-12-19	17.90	17.99	17.83	17.93	472400
2005-12-20	17.90	17.97	17.80	17.93	326100
2005-12-21	17.85	18.00	17.85	17.95	363800
2005-12-22	17.98	18.02	17.93	18.00	303900
2005-12-23	18.00	18.11	17.93	17.99	250600
2005-12-27	17.97	18.00	17.75	17.78	354500
2005-12-28	17.74	17.77	17.58	17.73	268400
2005-12-29	17.71	17.80	17.58	17.62	338400
2005-12-30	17.58	17.66	17.52	17.62	353100
2006-01-03	17.80	18.00	17.75	17.96	181700
2006-01-04	18.06	18.28	18.02	18.25	168700
2006-01-05	18.24	18.34	18.21	18.25	197200
2006-01-06	18.27	18.48	18.26	18.40	191200
2006-01-09	18.49	18.50	18.42	18.49	186300
2006-01-10	18.42	18.53	18.39	18.45	161200
2006-01-11	18.44	18.67	18.43	18.59	198100
2006-01-12	18.49	18.58	18.39	18.43	182200
2006-01-13	18.40	18.42	18.24	18.34	196300
2006-01-17	18.24	18.34	18.23	18.31	157100
2006-01-18	18.28	18.45	18.27	18.39	187500
2006-01-19	18.36	18.49	18.36	18.49	167600
2006-01-20	18.49	18.54	18.25	18.30	168000
2006-01-23	18.33	18.40	18.27	18.29	174400
2006-01-24	18.33	18.57	18.33	18.47	216100
2006-01-25	18.60	18.74	18.40	18.40	218100
2006-01-26	18.35	18.58	18.35	18.52	201400
2006-01-27	18.50	18.58	18.50	18.56	180800
2006-01-30	18.55	18.59	18.47	18.47	166500
2006-01-31	18.48	18.50	18.43	18.45	154800
2006-02-01	18.45	18.55	18.45	18.54	128900
2006-02-02	18.50	18.55	18.49	18.50	96600
2006-02-03	18.50	18.62	18.45	18.62	134300
2006-02-06	18.55	18.60	18.46	18.52	179600
2006-02-07	18.46	18.53	18.27	18.29	210300
2006-02-08	18.40	18.40	18.15	18.27	176300
2006-02-09	18.20	18.46	18.16	18.33	185800
2006-02-10	18.24	18.35	18.14	18.22	124200
2006-02-13	18.17	18.44	18.17	18.42	155800
2006-02-14	18.45	18.45	18.26	18.38	190600
2006-02-15	18.30	18.40	18.26	18.30	163000
2006-02-16	18.27	18.45	18.27	18.44	188700
2006-02-17	18.50	18.55	18.32	18.45	171000
2006-02-21	18.49	18.51	18.42	18.45	185500
2006-02-22	18.53	18.55	18.45	18.55	194500
2006-02-23	18.56	18.65	18.48	18.58	262600
2006-02-24	18.58	18.71	18.55	18.63	196600
2006-02-27	18.61	18.70	18.61	18.65	175000
2006-02-28	18.65	18.66	18.51	18.66	148800
2006-03-01	18.66	18.74	18.60	18.64	214300
2006-03-02	18.60	18.65	18.59	18.65	161200
2006-03-03	18.62	18.68	18.51	18.53	223600
2006-03-06	18.55	18.62	18.26	18.31	206400
2006-03-07	18.37	18.38	18.24	18.27	278900
2006-03-08	18.26	18.29	18.16	18.25	209500
2006-03-09	18.19	18.27	18.04	18.05	472500
2006-03-10	18.07	18.25	18.06	18.11	315400
2006-03-13	18.10	18.20	18.10	18.15	261600
2006-03-14	18.11	18.40	18.11	18.37	328800
2006-03-15	18.27	18.56	18.26	18.26	221500
2006-03-16	18.36	18.42	18.32	18.34	235900
2006-03-17	18.34	18.39	18.30	18.39	179600
2006-03-20	18.38	18.50	18.36	18.45	245300
2006-03-21	18.44	18.55	18.40	18.46	316400
2006-03-22	18.42	18.52	18.41	18.45	303800
2006-03-23	18.45	18.52	18.39	18.44	245400
2006-03-24	18.48	18.62	18.43	18.53	197700
2006-03-27	18.62	18.62	18.49	18.52	210600
2006-03-28	18.55	18.58	18.26	18.30	291500
2006-03-29	18.27	18.46	18.27	18.46	196500
2006-03-30	18.41	18.54	18.39	18.50	171000
2006-03-31	18.50	18.55	18.31	18.40	233900
2006-04-03	18.39	18.59	18.39	18.43	300600
2006-04-04	18.45	18.58	18.38	18.56	777000
2006-04-05	18.57	18.67	18.55	18.64	219000
2006-04-06	18.67	18.74	18.56	18.68	270100
2006-04-07	18.67	18.72	18.42	18.44	400600
2006-04-10	18.56	18.59	18.47	18.55	212400
2006-04-11	18.42	18.48	18.22	18.28	193100
2006-04-12	18.28	18.34	18.21	18.26	209700
2006-04-13	18.28	18.28	18.20	18.25	183000
2006-04-17	18.23	18.27	18.17	18.21	217600
2006-04-18	18.22	18.51	18.22	18.43	270400
2006-04-19	18.44	18.49	18.36	18.49	245100
2006-04-20	18.51	18.62	18.49	18.58	217200
2006-04-21	18.59	18.64	18.50	18.54	222500
2006-04-24	18.57	18.59	18.48	18.59	240400
2006-04-25	18.56	18.62	18.43	18.46	249000
2006-04-26	18.50	18.61	18.38	18.49	273800
2006-04-27	18.38	18.58	18.36	18.57	172400
2006-04-28	18.57	18.59	18.51	18.57	168400
2006-05-01	18.57	18.61	18.49	18.57	190900
2006-05-02	18.57	18.65	18.57	18.64	155000
2006-05-03	18.65	18.68	18.62	18.65	177000
2006-05-04	18.68	18.80	18.66	18.70	233200
2006-05-05	18.72	18.82	18.71	18.78	634400
2006-05-08	18.83	18.93	18.79	18.88	321100
2006-05-09	18.90	18.90	18.82	18.87	232100
2006-05-10	18.87	18.87	18.77	18.78	197700
2006-05-11	18.78	18.83	18.64	18.64	246500
2006-05-12	18.57	18.57	18.36	18.41	196800
2006-05-15	18.44	18.48	18.35	18.44	125600
2006-05-16	18.42	18.52	18.37	18.45	166500
2006-05-17	18.41	18.45	18.10	18.27	282300
2006-05-18	18.27	18.36	18.17	18.21	149800
2006-05-19	18.21	18.25	18.07	18.18	151500
2006-05-22	18.07	18.10	17.95	18.08	184800
2006-05-23	18.07	18.22	18.01	18.05	181400
2006-05-24	18.13	18.13	17.93	18.08	230800
2006-05-25	18.14	18.25	18.10	18.25	226700
2006-05-26	18.29	18.33	18.25	18.33	116200
2006-05-30	18.33	18.33	18.13	18.17	133400
2006-05-31	18.24	18.27	18.15	18.24	182600
2006-06-01	18.22	18.34	18.21	18.34	183800
2006-06-02	18.37	18.50	18.31	18.47	182100
2006-06-05	18.44	18.51	18.29	18.33	146400
2006-06-06	18.36	18.37	18.24	18.31	198100
2006-06-07	18.31	18.35	18.22	18.28	172900
2006-06-08	18.27	18.27	18.10	18.19	171600
2006-06-09	18.20	18.26	18.12	18.15	131800
2006-06-12	18.24	18.24	17.93	17.98	159900
2006-06-13	17.94	18.04	17.85	17.92	247300
2006-06-14	17.81	17.82	17.71	17.78	184400
2006-06-15	17.77	18.05	17.77	18.05	140900
2006-06-16	18.05	18.06	17.80	18.00	134400
2006-06-19	18.00	18.04	17.90	18.03	256200
2006-06-20	17.99	18.11	17.98	18.04	181800
2006-06-21	17.93	18.16	17.93	18.14	173500
2006-06-22	18.08	18.13	18.01	18.05	109300
2006-06-23	18.05	18.10	18.01	18.07	173300
2006-06-26	18.10	18.17	18.05	18.16	202700
2006-06-27	18.09	18.19	18.02	18.07	197500
2006-06-28	18.14	18.24	18.14	18.22	341600
2006-06-29	18.31	18.49	18.27	18.46	292700
2006-06-30	18.48	18.56	18.36	18.54	178900
2006-07-03	18.56	18.63	18.54	18.61	89900
2006-07-05	18.58	18.60	18.37	18.50	158200
2006-07-06	18.54	18.56	18.44	18.48	473900
2006-07-07	18.49	18.50	18.41	18.45	207000
2006-07-10	18.46	18.60	18.46	18.58	167900
2006-07-11	18.59	18.60	18.47	18.58	144300
2006-07-12	18.52	18.60	18.48	18.55	149100
2006-07-13	18.45	18.45	18.29	18.36	176800
2006-07-14	18.35	18.40	18.21	18.31	159700
2006-07-17	18.36	18.36	18.19	18.23	184800
2006-07-18	18.28	18.30	18.19	18.28	203000
2006-07-19	18.28	18.45	18.25	18.44	177200
2006-07-20	18.44	18.51	18.41	18.47	164800
2006-07-21	18.46	18.47	18.23	18.28	173700
2006-07-24	18.35	18.53	18.35	18.49	223600
2006-07-25	18.51	18.54	18.42	18.54	185300
2006-07-26	18.54	18.68	18.49	18.66	221000
2006-07-27	18.69	18.78	18.65	18.67	288800
2006-07-28	18.73	18.90	18.71	18.87	231100
2006-07-31	18.87	18.92	18.78	18.91	219400
2006-08-01	18.85	18.87	18.76	18.87	223100
2006-08-02	18.90	19.05	18.88	19.05	324300
2006-08-03	18.98	19.01	18.88	18.97	210100
2006-08-04	19.06	19.21	19.02	19.10	385200
2006-08-07	19.04	19.04	18.86	18.91	199000
2006-08-08	18.96	18.98	18.81	18.90	200000
2006-08-09	18.95	19.01	18.89	18.93	197200
2006-08-10	18.91	18.98	18.83	18.97	160100
2006-08-11	18.90	18.98	18.85	18.98	144100
2006-08-14	19.00	19.06	18.85	18.88	212600
2006-08-15	18.89	18.94	18.85	18.93	247200
2006-08-16	18.97	19.04	18.96	19.04	517800
2006-08-17	19.06	19.07	18.99	19.00	166200
2006-08-18	19.04	19.09	19.00	19.09	179400
2006-08-21	19.06	19.10	18.92	19.00	276700
2006-08-22	19.05	19.10	18.97	19.08	235200
2006-08-23	19.09	19.09	18.87	18.97	221400
2006-08-24	19.01	19.06	18.94	19.04	237200
2006-08-25	19.05	19.07	18.97	19.02	190600
2006-08-28	19.03	19.10	19.00	19.10	276900
2006-08-29	19.06	19.09	18.95	19.06	237200
2006-08-30	19.07	19.08	19.01	19.08	183000
2006-08-31	19.08	19.10	19.04	19.09	215000
2006-09-01	19.10	19.17	19.09	19.17	175000
2006-09-05	19.17	19.19	19.11	19.18	209300
2006-09-06	19.14	19.14	19.00	19.04	230800
2006-09-07	19.00	19.02	18.90	18.97	190300
2006-09-08	18.97	19.05	18.93	19.01	146600
2006-09-11	19.02	19.02	18.88	18.88	222800
2006-09-12	18.92	19.00	18.88	19.00	202700
2006-09-13	18.94	18.96	18.86	18.93	170000
2006-09-14	18.93	18.97	18.89	18.91	172600
2006-09-15	18.95	19.07	18.93	19.06	275300
2006-09-18	19.06	19.12	19.02	19.11	195200
2006-09-19	19.20	19.21	19.02	19.08	386800
2006-09-20	19.16	19.21	19.12	19.14	236200
2006-09-21	19.15	19.18	19.00	19.05	231600
2006-09-22	19.07	19.08	18.96	18.99	193200
2006-09-25	19.20	19.20	18.98	19.11	238800
2006-09-26	19.13	19.31	19.08	19.31	267700
2006-09-27	19.31	19.45	19.29	19.40	268400
2006-09-28	19.41	19.44	19.18	19.26	249300
2006-09-29	19.32	19.38	19.26	19.31	212700
2006-10-02	19.35	19.38	19.28	19.35	137600
2006-10-03	19.36	19.36	19.20	19.28	260100
2006-10-04	19.30	19.50	19.26	19.50	301400
2006-10-05	19.50	19.51	19.40	19.49	235600
2006-10-06	19.50	19.53	19.40	19.53	187800
2006-10-09	19.53	19.58	19.43	19.46	179900
2006-10-10	19.52	19.67	19.41	19.67	169400
2006-10-11	19.67	19.67	19.53	19.62	219200
2006-10-12	19.69	19.85	19.64	19.84	262200
2006-10-13	19.80	19.82	19.71	19.82	212700
2006-10-16	19.81	19.81	19.61	19.74	174600
2006-10-17	19.72	19.88	19.57	19.83	231100
2006-10-18	19.74	19.83	19.73	19.78	244600
2006-10-19	19.78	19.90	19.73	19.90	249800
2006-10-20	19.90	19.90	19.79	19.88	212400
2006-10-23	19.90	19.94	19.87	19.94	290000
2006-10-24	19.89	19.89	19.74	19.81	346000
2006-10-25	19.86	19.95	19.85	19.94	380700
2006-10-26	19.95	20.10	19.94	20.10	545400
2006-10-27	20.10	20.15	19.99	20.01	330400
2006-10-30	20.03	20.04	19.93	19.99	198400
2006-10-31	20.00	20.03	19.92	19.98	339200
2006-11-01	20.00	20.07	19.86	19.92	337400
2006-11-02	19.89	19.89	19.78	19.87	223200
2006-11-03	19.94	19.95	19.76	19.88	242000
2006-11-06	19.97	20.10	19.94	20.10	422200
2006-11-07	20.13	20.24	20.10	20.18	444000
2006-11-08	20.18	20.18	20.09	20.18	840900
2006-11-09	20.19	20.31	20.15	20.21	462300
2006-11-10	20.25	20.25	20.15	20.25	221400
2006-11-13	20.19	20.24	20.10	20.16	467800
2006-11-14	20.19	20.25	20.05	20.24	374700
2006-11-15	20.23	20.38	20.20	20.38	390600
2006-11-16	20.34	20.37	20.23	20.32	358000
2006-11-17	20.26	20.26	20.16	20.26	320300
2006-11-20	20.26	20.27	20.17	20.27	335300
2006-11-21	20.27	20.30	20.18	20.30	301500
2006-11-22	20.25	20.32	20.19	20.28	394100
2006-11-24	20.44	20.44	20.21	20.28	154500
2006-11-27	20.23	20.26	19.95	20.04	418200
2006-11-28	20.04	20.18	20.00	20.13	291400
2006-11-29	20.15	20.35	20.15	20.35	284400
2006-11-30	20.37	20.50	20.35	20.45	355800
2006-12-01	20.53	20.55	20.35	20.49	331600
2006-12-04	20.50	20.78	20.50	20.63	348300
2006-12-05	20.71	20.96	20.63	20.88	288300
2006-12-06	20.91	20.96	20.70	20.73	237800
2006-12-07	20.75	20.98	20.75	20.90	313300
2006-12-08	20.91	20.93	20.84	20.93	286500
2006-12-11	20.65	20.74	20.62	20.73	301100
2006-12-12	20.68	20.84	20.65	20.73	250500
2006-12-13	20.83	20.85	20.65	20.66	235200
2006-12-14	20.73	20.90	20.73	20.87	262800
2006-12-15	20.93	21.23	20.90	21.23	389900
2006-12-18	21.37	21.37	21.18	21.24	312300
2006-12-19	21.24	21.26	21.09	21.24	303700
2006-12-20	21.30	21.43	21.08	21.20	344600
2006-12-21	21.25	21.25	20.97	21.10	235700
2006-12-22	21.11	21.12	20.84	21.02	197800
2006-12-26	20.98	21.16	20.97	21.16	209300
2006-12-27	21.20	21.33	21.17	21.33	252800
2006-12-28	21.33	21.49	21.32	21.48	179000
2006-12-29	21.55	21.55	21.41	21.46	194700
2007-01-03	21.42	21.50	20.90	21.02	553300
2007-01-04	21.05	21.19	20.90	21.19	297900
2007-01-05	21.19	21.19	20.90	21.10	245400
2007-01-08	21.25	21.25	21.02	21.16	338000
2007-01-09	21.16	21.16	20.95	21.13	275300
2007-01-10	21.13	21.13	20.96	21.07	212900
2007-01-11	21.04	21.10	20.99	21.08	212200
2007-01-12	21.00	21.00	20.51	20.94	290900
2007-01-16	20.92	20.99	20.78	20.95	248200
2007-01-17	20.87	21.00	20.86	20.98	217000
2007-01-18	21.02	21.02	20.81	20.93	241000
2007-01-19	20.88	20.98	20.81	20.95	148600
2007-01-22	20.95	20.97	20.85	20.94	179200
2007-01-23	20.99	21.00	20.83	20.89	246400
2007-01-24	20.90	21.07	20.89	21.01	345400
2007-01-25	21.00	21.07	20.91	20.96	257400
2007-01-26	20.86	21.15	20.86	21.10	211700
2007-01-29	21.03	21.25	21.00	21.18	224400
2007-01-30	21.24	21.26	21.04	21.20	154500
2007-01-31	21.20	21.39	21.15	21.37	156300
2007-02-01	21.37	21.47	21.25	21.35	183800
2007-02-02	21.43	21.56	21.37	21.49	139100
2007-02-05	21.55	21.62	21.45	21.53	228100
2007-02-06	21.53	21.58	21.26	21.38	251500
2007-02-07	21.35	21.54	21.35	21.48	184700
2007-02-08	21.50	21.50	21.35	21.47	175000
2007-02-09	21.26	21.39	21.01	21.27	226200
2007-02-12	21.27	21.29	21.10	21.20	203274
2007-02-13	21.25	21.50	21.22	21.40	216076
2007-02-14	21.49	21.50	21.33	21.48	224628
2007-02-15	21.50	21.53	21.41	21.46	226100
2007-02-16	21.43	21.50	21.41	21.46	169000
2007-02-20	21.48	21.51	21.38	21.45	180400
2007-02-21	21.42	21.50	21.36	21.39	211300
2007-02-22	21.38	21.53	21.27	21.49	267300
2007-02-23	21.49	21.72	21.41	21.72	233900
2007-02-26	21.70	21.89	21.65	21.82	185050
2007-02-27	21.75	21.75	20.85	21.11	334600
2007-02-28	21.10	21.37	21.00	21.30	196300
2007-03-01	21.15	21.26	21.01	21.17	215242
2007-03-02	21.32	21.32	21.00	21.05	157000
2007-03-05	20.90	20.90	20.01	20.73	260900
2007-03-06	20.75	20.89	20.49	20.86	289800
2007-03-07	20.87	21.00	20.76	20.87	170600
2007-03-08	21.00	21.26	20.90	20.95	166000
2007-03-09	20.95	21.14	20.95	21.09	120700
2007-03-12	21.10	21.25	20.95	21.21	133700
2007-03-13	21.21	21.24	20.96	21.03	165200
2007-03-14	20.96	20.98	20.61	20.88	171100
2007-03-15	20.88	21.05	20.82	21.05	166500
2007-03-16	21.05	21.20	20.97	21.04	101600
2007-03-19	21.09	21.21	21.04	21.11	143700
2007-03-20	21.10	21.20	21.10	21.19	148300
2007-03-21	21.21	21.48	21.10	21.44	173900
2007-03-22	21.38	21.58	21.37	21.56	185700
2007-03-23	21.57	21.79	21.24	21.52	301300
2007-03-26	21.64	21.65	21.35	21.47	208500
2007-03-27	21.45	21.54	21.41	21.46	159100
2007-03-28	21.40	21.45	21.32	21.42	134500
2007-03-29	21.45	21.68	21.43	21.55	137500
2007-03-30	21.58	21.60	21.45	21.51	139700
2007-04-02	21.53	21.67	21.53	21.63	94500
2007-04-03	21.72	21.82	21.65	21.77	160400
2007-04-04	21.76	21.88	21.74	21.87	159500
2007-04-05	21.86	21.99	21.85	21.99	125300
2007-04-09	21.94	22.00	21.92	22.00	119700
2007-04-10	21.99	22.05	21.94	22.00	96200
2007-04-11	21.99	22.03	21.83	21.91	160900
2007-04-12	21.77	21.99	21.77	21.92	152400
2007-04-13	21.86	22.04	21.86	22.00	150200
2007-04-16	22.00	22.14	22.00	22.05	168600
2007-04-17	22.05	22.13	21.99	22.04	211500
2007-04-18	21.95	22.12	21.95	22.08	157600
2007-04-19	23.97	23.97	21.93	21.93	160900
2007-04-20	21.86	22.14	21.86	22.08	202400
2007-04-23	22.02	22.19	22.02	22.03	135200
2007-04-24	22.03	22.13	22.02	22.05	209400
2007-04-25	22.07	22.23	22.07	22.15	262300
2007-04-26	22.19	22.34	22.15	22.28	166100
2007-04-27	22.18	22.27	22.13	22.22	186100
2007-04-30	21.33	22.33	19.98	22.19	160300
2007-05-01	22.17	22.21	22.03	22.11	133300
2007-05-02	22.15	22.30	22.14	22.18	190500
2007-05-03	22.20	22.30	22.18	22.26	188000
2007-05-04	22.29	22.34	22.21	22.26	183000
2007-05-07	22.28	22.39	22.27	22.28	343800
2007-05-08	22.25	22.27	22.15	22.25	173400
2007-05-09	22.25	22.35	22.21	22.31	153700
2007-05-10	22.27	22.30	21.98	22.09	210700
2007-05-11	22.06	22.26	22.05	22.23	170400
2007-05-14	21.24	22.24	21.24	22.11	154600
2007-05-15	22.12	22.23	22.08	22.19	205800
2007-05-16	22.17	22.27	22.15	22.23	183300
2007-05-17	22.25	22.27	22.17	22.19	130800
2007-05-18	22.25	22.49	22.24	22.44	207000
2007-05-21	22.45	22.70	22.45	22.70	278300
2007-05-22	22.62	22.72	22.56	22.59	177900
2007-05-23	22.61	22.71	22.61	22.63	191400
2007-05-24	22.70	22.74	22.14	22.17	192000
2007-05-25	22.19	22.51	22.17	22.38	149800
2007-05-29	22.48	22.75	22.40	22.52	161300
2007-05-30	22.35	22.62	22.28	22.60	155100
2007-05-31	22.58	22.80	22.53	22.80	126100
2007-06-01	22.76	22.92	22.76	22.84	116700
2007-06-04	22.78	22.97	22.78	22.91	146100
2007-06-05	22.77	22.90	22.77	22.90	118400
2007-06-06	22.75	22.78	22.39	22.50	154700
2007-06-07	22.41	22.50	21.62	21.92	249200
2007-06-08	21.79	22.37	21.75	22.34	180600
2007-06-11	22.37	22.69	22.37	22.63	168200
2007-06-12	22.57	22.57	22.35	22.37	165400
2007-06-13	22.29	22.34	22.16	22.31	183000
2007-06-14	22.23	22.44	22.16	22.32	252400
2007-06-15	22.42	22.53	22.41	22.46	132900
2007-06-18	22.46	22.55	22.36	22.47	136800
2007-06-19	22.42	22.60	22.39	22.58	152700
2007-06-20	22.63	22.69	22.30	22.30	160200
2007-06-21	22.31	22.35	22.10	22.30	146500
2007-06-22	22.31	22.33	22.19	22.30	125400
2007-06-25	22.40	22.40	22.10	22.11	168600
2007-06-26	22.15	22.27	21.90	22.04	177200
2007-06-27	21.97	22.28	21.96	22.27	107900
2007-06-28	22.27	22.45	22.20	22.39	106000
2007-06-29	22.39	22.50	22.29	22.34	61400
2007-07-02	22.34	22.67	22.34	22.61	101700
2007-07-03	22.50	22.65	22.34	22.65	61200
2007-07-05	22.65	22.66	22.51	22.56	78084
2007-07-06	22.55	22.65	22.51	22.64	107500
2007-07-09	22.67	22.79	22.66	22.79	84400
2007-07-10	22.75	22.90	22.46	22.46	135800
2007-07-11	22.46	22.66	22.40	22.47	108800
2007-07-12	22.50	22.99	22.50	22.90	183500
2007-07-13	22.75	22.97	22.50	22.85	240700
2007-07-16	22.75	22.80	22.68	22.74	79400
2007-07-17	22.66	22.71	22.53	22.54	106500
2007-07-18	22.30	22.51	22.30	22.50	160500
2007-07-19	22.52	22.63	22.50	22.55	135400
2007-07-20	22.54	22.61	22.25	22.32	123900
2007-07-23	22.33	22.52	22.27	22.42	136900
2007-07-24	22.30	22.30	21.86	21.90	168600
2007-07-25	22.10	22.27	21.55	21.89	202500
2007-07-26	21.55	21.65	20.40	21.43	554600
2007-07-27	21.23	21.36	20.91	20.91	200600
2007-07-30	20.58	21.12	20.57	21.10	141500
2007-07-31	21.25	21.39	21.00	21.02	148800
2007-08-01	20.83	21.04	20.70	21.03	184300
2007-08-02	21.10	21.19	20.98	21.07	133000
2007-08-03	21.06	21.06	20.60	20.70	138900
2007-08-06	20.65	20.68	20.05	20.58	258400
2007-08-07	20.58	20.89	20.45	20.82	190506
2007-08-08	20.97	21.31	20.90	21.09	175200
2007-08-09	20.80	21.09	20.57	20.85	144600
2007-08-10	20.33	20.50	20.10	20.49	335100
2007-08-13	20.64	20.90	20.56	20.57	164200
2007-08-14	20.46	20.47	20.03	20.18	165900
2007-08-15	19.20	19.92	19.20	19.36	271300
2007-08-16	19.27	19.27	18.25	19.14	512800
2007-08-17	19.53	20.05	19.13	19.96	259500
2007-08-20	20.00	20.50	20.00	20.38	262200
2007-08-21	20.44	20.80	20.28	20.65	240500
2007-08-22	20.78	20.93	20.66	20.80	295600
2007-08-23	20.99	21.00	20.74	20.94	143500
2007-08-24	20.87	21.45	20.85	21.32	208400
2007-08-27	21.25	21.27	20.92	20.99	180800
2007-08-28	20.90	20.91	20.25	20.27	234900
2007-08-29	20.39	20.76	20.38	20.73	214000
2007-08-30	20.43	20.82	20.43	20.74	140100
2007-08-31	20.96	21.08	20.89	20.93	112700
2007-09-04	21.00	21.23	20.96	21.23	112200
2007-09-05	21.11	21.14	20.91	21.07	113200
2007-09-06	21.24	21.24	20.98	21.24	86300
2007-09-07	21.08	21.08	20.92	20.98	134400
2007-09-10	21.00	21.10	20.69	20.78	179300
2007-09-11	20.88	21.10	20.82	21.08	109100
2007-09-12	20.88	21.02	20.82	20.90	136455
2007-09-13	20.98	21.22	20.98	21.06	108300
2007-09-14	20.98	21.14	20.74	21.03	130900
2007-09-17	21.00	21.07	20.94	21.05	116950
2007-09-18	21.10	21.48	21.03	21.48	186600
2007-09-19	21.51	21.71	21.51	21.64	237000
2007-09-20	21.58	21.67	21.44	21.50	137800
2007-09-21	21.66	21.67	21.51	21.64	153400
2007-09-24	21.63	21.70	21.50	21.54	161700
2007-09-25	21.43	21.55	21.34	21.48	168429
2007-09-26	21.50	21.72	21.50	21.53	124846
2007-09-27	21.50	21.69	21.50	21.69	128500
2007-09-28	21.72	21.72	21.49	21.51	134300
2007-10-01	21.52	21.85	21.52	21.76	109900
2007-10-02	21.77	21.86	21.68	21.77	120300
2007-10-03	21.70	21.76	21.60	21.65	147800
2007-10-04	21.70	21.74	21.55	21.63	134400
2007-10-05	21.69	21.99	21.69	21.92	106500
2007-10-08	21.78	21.95	21.78	21.95	79000
2007-10-09	21.95	22.11	21.84	22.11	195800
2007-10-10	22.02	22.03	21.91	21.97	97200
2007-10-11	22.00	22.19	21.84	21.85	150600
2007-10-12	21.90	22.02	21.86	21.97	125500
2007-10-15	21.93	21.98	21.78	21.84	176900
2007-10-16	21.75	21.80	21.65	21.75	138300
2007-10-17	21.84	21.84	21.48	21.68	124900
2007-10-18	21.61	21.73	21.56	21.73	121600
2007-10-19	21.62	21.68	21.30	21.34	186400
2007-10-22	21.01	21.34	21.00	21.22	141900
2007-10-23	21.32	21.40	21.24	21.40	111300
2007-10-24	21.46	21.46	21.03	21.44	108800
2007-10-25	21.46	21.58	21.16	21.44	126500
2007-10-26	21.56	21.77	21.50	21.75	119200
2007-10-29	21.78	21.89	21.78	21.79	70980
2007-10-30	21.72	21.83	21.65	21.72	92500
2007-10-31	21.73	21.88	21.60	21.84	89000
2007-11-01	22.07	22.07	21.43	21.43	103800
2007-11-02	21.46	21.48	21.24	21.38	123900
2007-11-05	21.22	21.34	21.13	21.25	87500
2007-11-06	21.49	21.49	21.18	21.43	113380
2007-11-07	21.01	21.34	20.90	20.90	159300
2007-11-08	20.91	21.03	20.51	20.85	239301
2007-11-09	20.60	20.85	20.55	20.61	140400
2007-11-12	20.45	20.78	20.45	20.51	134050
2007-11-13	20.58	20.78	20.48	20.75	113800
2007-11-14	20.75	20.95	20.51	20.53	249200
2007-11-15	20.31	20.52	20.15	20.17	165901
2007-11-16	20.22	20.41	20.07	20.27	119001
2007-11-19	20.16	20.21	19.95	20.01	151800
2007-11-20	20.00	20.28	19.80	20.15	173400
2007-11-21	20.02	20.11	19.83	19.90	164600
2007-11-23	19.90	20.43	19.90	20.43	66525
2007-11-26	20.31	20.47	20.01	20.17	300100
2007-11-27	20.34	20.34	20.00	20.20	258700
2007-11-28	20.18	20.75	20.18	20.70	226701
2007-11-29	20.67	20.67	20.48	20.61	116000
2007-11-30	20.90	21.00	20.78	20.93	167800
2007-12-03	21.06	21.06	20.72	20.90	100900
2007-12-04	20.64	20.90	20.64	20.82	92800
2007-12-05	20.90	21.09	20.90	21.08	148100
2007-12-06	20.97	21.48	20.97	21.48	127000
2007-12-07	21.39	21.70	21.36	21.43	140100
2007-12-10	20.41	21.14	20.41	21.02	166200
2007-12-11	20.98	21.09	20.40	20.48	155300
2007-12-12	20.80	20.91	20.30	20.52	176600
2007-12-13	20.37	20.57	20.21	20.53	156500
2007-12-14	20.46	20.54	20.19	20.26	139500
2007-12-17	20.25	20.52	19.95	19.97	204600
2007-12-18	20.07	20.18	19.90	20.14	206800
2007-12-19	20.01	20.27	19.85	20.17	195656
2007-12-20	20.11	20.19	19.82	20.19	192400
2007-12-21	20.19	20.50	20.18	20.45	155500
2007-12-24	20.51	20.75	20.51	20.75	78400
2007-12-26	20.95	21.63	20.61	20.80	125445
2007-12-27	20.68	20.73	20.50	20.55	132000
2007-12-28	20.57	20.66	20.45	20.60	116734
2007-12-31	20.56	20.68	20.41	20.68	98071
2008-01-02	20.55	20.65	20.14	20.20	138700
2008-01-03	20.28	20.52	20.19	20.28	142067
2008-01-04	20.14	20.14	19.90	20.02	176210
2008-01-07	20.01	20.76	19.66	19.91	332114
2008-01-08	19.99	20.14	19.70	19.70	190134
2008-01-09	19.72	19.98	19.50	19.98	166520
2008-01-10	19.92	20.05	19.69	19.97	171796
2008-01-11	19.92	19.92	19.67	19.77	128500
2008-01-14	19.78	19.81	19.60	19.65	113870
2008-01-15	19.52	19.52	19.16	19.27	154625
2008-01-16	19.00	19.15	18.72	18.82	277044
2008-01-17	18.89	18.92	18.31	18.44	335900
2008-01-18	18.52	18.63	17.96	18.26	276343
2008-01-22	17.59	17.95	17.00	17.75	300295
2008-01-23	17.26	18.02	17.18	18.00	300291
2008-01-24	18.15	18.30	18.10	18.26	277625
2008-01-25	18.39	18.50	17.92	18.00	196400
2008-01-28	18.00	18.74	17.94	18.74	166800
2008-01-29	18.75	18.89	18.56	18.87	157370
2008-01-30	18.75	19.19	18.65	18.66	220900
2008-01-31	18.55	19.00	18.49	18.93	194400
2008-02-01	19.00	19.21	18.98	19.08	175728
2008-02-04	19.06	19.17	18.97	18.99	139708
2008-02-05	18.81	18.81	18.55	18.57	216678
2008-02-06	18.69	18.87	18.41	18.42	192635
2008-02-07	18.29	18.59	18.25	18.45	156094
2008-02-08	18.35	18.58	18.26	18.34	118800
2008-02-11	18.35	18.52	18.24	18.49	107900
2008-02-12	18.48	18.80	18.42	18.55	177800
2008-02-13	18.67	18.70	18.58	18.62	139030
2008-02-14	18.63	18.66	18.35	18.35	258100
2008-02-15	18.18	18.30	18.10	18.23	232276
2008-02-19	18.35	18.45	18.23	18.25	159487
2008-02-20	18.09	18.47	18.09	18.40	195150
2008-02-21	18.50	18.50	18.17	18.25	161000
2008-02-22	18.24	18.49	18.08	18.43	167050
2008-02-25	18.53	18.73	18.29	18.73	205496
2008-02-26	18.72	19.02	18.67	18.97	252954
2008-02-27	18.85	19.14	18.85	19.02	133200
2008-02-28	18.99	18.99	18.68	18.76	124080
2008-02-29	18.54	18.54	18.25	18.38	205934
2008-03-03	18.39	18.40	18.16	18.37	217255
2008-03-04	18.09	18.31	18.01	18.20	235683
2008-03-05	18.25	18.38	18.09	18.13	180650
2008-03-06	18.02	18.12	17.83	17.83	165513
2008-03-07	17.66	17.94	17.50	17.65	180246
2008-03-10	17.61	17.77	17.46	17.55	304850
2008-03-11	17.68	17.95	17.53	17.95	136880
2008-03-12	17.97	18.16	17.85	17.93	176199
2008-03-13	17.62	17.94	17.41	17.83	212700
2008-03-14	17.91	18.05	17.42	17.75	231839
2008-03-17	17.30	17.64	17.22	17.49	241742
2008-03-18	17.67	18.06	17.59	17.99	193975
2008-03-19	18.10	18.17	17.63	17.85	184075
2008-03-20	17.79	17.95	17.61	17.95	140800
2008-03-24	18.00	18.31	17.96	18.16	190400
2008-03-25	18.18	18.28	18.02	18.14	158750
2008-03-26	18.10	18.24	18.05	18.08	166400
2008-03-27	18.13	18.28	18.06	18.06	143300
2008-03-28	18.02	18.19	17.87	17.91	96600
2008-03-31	17.95	17.97	17.75	17.82	160900
2008-04-01	18.01	18.29	18.00	18.28	149843
2008-04-02	18.31	18.47	18.22	18.29	140700
2008-04-03	18.18	18.49	18.17	18.32	183300
2008-04-04	18.36	18.49	18.27	18.40	150397
2008-04-07	18.57	18.63	18.44	18.48	135187
2008-04-08	18.44	18.60	18.40	18.57	141199
2008-04-09	18.55	18.60	18.40	18.45	146985
2008-04-10	18.42	18.71	18.35	18.46	141980
2008-04-11	18.24	18.40	18.16	18.22	120065
2008-04-14	18.14	18.16	17.96	18.04	100403
2008-04-15	18.13	18.18	17.94	18.02	120723
2008-04-16	18.14	18.50	18.14	18.48	152137
2008-04-17	18.41	18.70	18.40	18.62	132701
2008-04-18	18.92	18.99	18.77	18.83	180845
2008-04-21	18.84	18.90	18.74	18.88	166304
2008-04-22	18.81	18.89	18.67	18.81	205541
2008-04-23	18.90	19.00	18.68	18.71	253286
2008-04-24	18.74	18.95	18.63	18.81	180794
2008-04-25	18.82	18.93	18.69	18.92	175384
2008-04-28	18.98	19.06	18.90	18.97	152239
2008-04-29	18.90	18.96	18.81	18.85	174261
2008-04-30	18.90	19.02	18.80	18.85	141025
2008-05-01	18.89	19.21	18.83	19.20	139258
2008-05-02	19.08	19.36	18.98	19.23	177557
2008-05-05	19.24	19.32	19.20	19.28	159304
2008-05-06	19.22	19.43	19.13	19.40	126896
2008-05-07	19.47	19.47	19.10	19.12	102847
2008-05-08	19.25	19.36	19.16	19.30	103573
2008-05-09	19.18	19.24	19.11	19.23	96311
2008-05-12	19.38	19.38	19.27	19.35	156227
2008-05-13	19.33	19.37	19.23	19.32	155836
2008-05-14	19.41	19.50	19.34	19.39	141344
2008-05-15	19.48	19.66	19.41	19.65	156420
2008-05-16	19.70	19.75	19.57	19.74	131284
2008-05-19	19.73	19.95	19.65	19.68	142562
2008-05-20	19.66	19.68	19.55	19.62	141218
2008-05-21	19.68	19.73	19.36	19.39	115523
2008-05-22	19.49	19.58	19.39	19.54	162862
2008-05-23	19.55	19.64	19.25	19.41	149983
2008-05-27	19.37	19.54	19.29	19.53	194030
2008-05-28	19.63	19.63	19.38	19.53	141623
2008-05-29	19.50	19.73	19.47	19.57	117881
2008-05-30	19.62	19.64	19.44	19.47	138480
2008-06-02	19.52	19.54	19.33	19.52	166885
2008-06-03	19.49	19.56	19.21	19.29	130448
2008-06-04	19.25	19.37	19.08	19.13	144903
2008-06-05	19.25	19.54	19.18	19.52	131360
2008-06-06	19.46	19.46	19.23	19.24	137583
2008-06-09	19.25	19.31	19.07	19.12	116940
2008-06-10	18.97	19.17	18.97	19.09	149101
2008-06-11	18.97	19.02	18.55	18.61	213377
2008-06-12	18.67	18.76	18.34	18.55	137315
2008-06-13	18.58	18.79	18.56	18.77	97536
2008-06-16	18.68	18.91	18.67	18.85	154531
2008-06-17	18.91	18.96	18.71	18.81	156681
2008-06-18	18.73	18.73	18.51	18.65	191491
2008-06-19	18.68	18.68	18.45	18.55	188067
2008-06-20	18.37	18.38	18.10	18.17	166721
2008-06-23	18.17	18.34	18.13	18.27	161671
2008-06-24	18.27	18.33	18.10	18.19	206558
2008-06-25	18.18	18.51	18.18	18.42	159751
2008-06-26	18.13	18.19	17.96	18.00	171221
2008-06-27	17.97	18.02	17.75	17.83	149794
2008-06-30	17.88	17.92	17.65	17.65	122128
2008-07-01	17.56	17.80	17.46	17.69	212305
2008-07-02	17.75	17.83	17.48	17.51	108451
2008-07-03	17.55	17.60	17.35	17.36	93503
2008-07-07	17.36	17.54	17.00	17.15	185304
2008-07-08	17.15	17.30	16.89	17.28	237552
2008-07-09	17.32	17.37	17.00	17.03	151303
2008-07-10	17.06	17.17	16.91	17.08	169192
2008-07-11	16.89	17.09	16.75	16.90	185943
2008-07-14	17.09	17.09	16.57	16.67	184742
2008-07-15	16.31	16.33	15.90	16.02	316497
2008-07-16	15.97	16.38	15.90	16.37	213209
2008-07-17	16.57	16.73	16.40	16.69	213749
2008-07-18	16.75	16.90	16.67	16.90	105931
2008-07-21	17.00	17.10	16.92	16.94	95765
2008-07-22	16.89	17.22	16.83	17.21	124747
2008-07-23	17.33	17.45	17.20	17.42	137197
2008-07-24	17.39	17.40	17.02	17.04	124217
2008-07-25	17.01	17.23	16.73	16.88	139249
2008-07-28	16.92	16.94	16.47	16.53	154847
2008-07-29	16.63	17.03	16.63	17.02	149282
2008-07-30	17.15	17.31	16.99	17.31	122203
2008-07-31	17.25	17.32	17.15	17.17	115677
2008-08-01	17.23	17.23	16.95	17.09	92908
2008-08-04	17.01	17.14	16.96	17.01	106456
2008-08-05	17.09	17.28	17.04	17.18	130438
2008-08-06	17.23	17.37	17.12	17.29	148613
2008-08-07	17.19	17.21	17.00	17.10	119230
2008-08-08	17.04	17.39	16.91	17.39	104209
2008-08-11	17.30	17.55	17.29	17.47	144197
2008-08-12	17.54	17.54	17.21	17.26	79297
2008-08-13	17.05	17.19	16.92	17.02	94228
2008-08-14	16.99	17.17	16.93	17.08	93119
2008-08-15	17.16	17.18	16.68	16.97	151993
2008-08-18	17.01	17.01	16.74	16.75	194304
2008-08-19	16.73	16.74	16.54	16.60	139145
2008-08-20	16.73	16.75	16.55	16.72	156834
2008-08-21	16.68	16.74	16.58	16.61	116172
2008-08-22	16.80	16.92	16.69	16.92	167634
2008-08-25	16.85	16.99	16.65	16.71	189633
2008-08-26	16.68	16.88	16.62	16.77	181943
2008-08-27	16.84	17.00	16.80	16.96	131361
2008-08-28	17.02	17.27	17.00	17.25	199027
2008-08-29	17.18	17.42	17.18	17.42	308262
2008-09-02	17.64	17.64	17.18	17.29	213046
2008-09-03	17.29	17.34	17.07	17.12	150072
2008-09-04	17.11	17.11	16.61	16.66	137289
2008-09-05	16.57	16.60	16.31	16.48	193799
2008-09-08	16.95	17.04	16.45	16.65	177110
2008-09-09	16.60	16.64	16.11	16.15	151294
2008-09-10	16.17	16.31	16.10	16.13	153673
2008-09-11	15.94	16.06	15.79	16.04	251853
2008-09-12	15.80	15.88	15.68	15.82	181137
2008-09-15	15.05	15.45	14.89	15.00	217683
2008-09-16	14.63	14.78	14.16	14.75	419690
2008-09-17	14.54	14.54	13.38	13.60	526462
2008-09-18	13.60	14.09	13.09	14.09	397428
2008-09-19	15.00	15.58	14.50	15.58	255554
2008-09-22	15.50	15.50	14.88	14.94	206764
2008-09-23	14.94	15.23	14.74	14.82	248916
2008-09-24	14.45	14.75	14.35	14.57	452486
2008-09-25	14.62	15.03	14.62	14.76	334121
2008-09-26	14.40	14.69	14.23	14.58	228284
2008-09-29	14.20	14.25	12.87	13.25	269144
2008-09-30	13.30	14.02	12.91	13.78	199224
2008-10-01	13.69	14.54	13.28	14.16	181938
2008-10-02	14.13	14.15	13.67	13.76	185074
2008-10-03	13.92	14.00	13.42	13.42	208296
2008-10-06	12.96	13.10	11.06	12.33	577418
2008-10-07	12.25	12.26	10.90	11.09	589715
2008-10-08	10.50	10.89	9.65	10.27	915446
2008-10-09	10.13	10.45	9.21	9.49	562940
2008-10-10	9.01	9.15	7.90	8.80	1042479
2008-10-13	11.49	11.49	9.10	11.03	576045
2008-10-14	13.19	13.19	11.32	11.76	489670
2008-10-15	11.55	11.55	10.85	10.93	395234
2008-10-16	10.93	10.99	10.34	10.94	251474
2008-10-17	10.87	11.25	10.62	11.17	271338
2008-10-20	11.27	11.48	11.05	11.27	277860
2008-10-21	11.30	11.46	10.98	10.98	324742
2008-10-22	10.84	10.84	9.96	10.28	282607
2008-10-23	10.38	10.61	9.78	10.14	281757
2008-10-24	9.50	10.03	9.40	9.90	337982
2008-10-27	10.05	10.15	9.60	9.66	251808
2008-10-28	9.97	10.32	9.70	10.25	349703
2008-10-29	10.25	10.91	10.25	10.55	240509
2008-10-30	10.71	11.10	10.21	10.88	254785
2008-10-31	11.02	11.51	10.89	11.35	282937
2008-11-03	11.33	11.63	11.25	11.39	189454
2008-11-04	11.52	11.77	11.52	11.70	226671
2008-11-05	11.55	11.89	11.35	11.45	329652
2008-11-06	11.37	11.37	10.80	11.04	212442
2008-11-07	11.03	11.22	10.91	11.16	220974
2008-11-10	11.23	11.25	10.37	10.58	202699
2008-11-11	10.31	10.41	9.89	10.22	301133
2008-11-12	10.00	10.00	9.40	9.48	347868
2008-11-13	9.30	10.05	9.10	10.02	474350
2008-11-14	9.88	10.57	9.88	10.38	451351
2008-11-17	10.18	10.20	9.45	9.95	456547
2008-11-18	9.90	9.95	9.51	9.70	339010
2008-11-19	9.70	9.78	8.82	8.98	316902
2008-11-20	8.55	8.85	7.73	7.93	509622
2008-11-21	7.65	8.10	7.00	7.96	577684
2008-11-24	7.98	9.60	7.98	9.17	450479
2008-11-25	9.23	9.39	8.98	9.29	212089
2008-11-26	8.83	9.74	8.70	9.64	363701
2008-11-28	9.20	9.88	9.19	9.84	197520
2008-12-01	9.40	9.43	8.82	8.87	320756
2008-12-02	8.04	8.95	8.04	8.93	359571
2008-12-03	8.52	9.42	8.50	9.29	348617
2008-12-04	9.44	9.52	9.19	9.33	401710
2008-12-05	9.08	9.70	8.88	9.69	275819
2008-12-08	9.76	10.26	9.73	9.84	478904
2008-12-09	9.76	9.97	9.61	9.84	381793
2008-12-10	9.72	9.82	9.47	9.67	280384
2008-12-11	9.76	9.80	9.27	9.40	210503
2008-12-12	9.01	9.44	8.95	9.35	282939
2008-12-15	9.45	9.45	8.95	9.21	313129
2008-12-16	9.25	9.83	9.21	9.80	330806
2008-12-17	9.83	9.84	9.51	9.74	344802
2008-12-18	9.77	10.09	9.76	10.00	627301
2008-12-19	9.98	10.40	9.95	10.30	487055
2008-12-22	10.21	10.24	9.70	9.93	312025
2008-12-23	10.09	10.10	9.70	9.79	310192
2008-12-24	9.91	10.11	9.71	9.98	167521
2008-12-26	9.84	10.06	9.80	10.01	170716
2008-12-29	10.07	10.10	9.76	9.80	268691
2008-12-30	9.76	9.99	9.76	9.97	345970
2008-12-31	9.86	10.37	9.86	10.30	549876
2009-01-02	10.44	11.00	10.33	10.95	227179
2009-01-05	10.95	11.50	10.84	11.12	328325
2009-01-06	11.25	11.48	11.15	11.20	341069
2009-01-07	11.13	11.13	10.77	10.92	404956
2009-01-08	10.85	11.18	10.66	10.87	246026
2009-01-09	10.94	10.94	10.58	10.65	342775
2009-01-12	10.68	10.69	10.24	10.44	415489
2009-01-13	10.25	10.36	10.17	10.23	239817
2009-01-14	10.03	10.11	9.89	10.00	233959
2009-01-15	9.91	9.95	9.37	9.75	405076
2009-01-16	9.91	10.01	9.59	9.87	231002
2009-01-20	9.98	9.98	9.47	9.47	245470
2009-01-21	9.54	9.58	9.22	9.50	246628
2009-01-22	9.43	9.57	9.36	9.42	300705
2009-01-23	9.34	9.66	9.26	9.57	333261
2009-01-26	9.69	9.88	9.60	9.76	231838
2009-01-27	9.66	9.96	9.66	9.93	221430
2009-01-28	10.21	10.39	10.11	10.34	199817
2009-01-29	10.24	10.28	10.04	10.05	149975
2009-01-30	10.02	10.11	9.75	9.87	230397
2009-02-02	9.69	9.72	9.46	9.56	248128
2009-02-03	9.54	9.79	9.51	9.79	163939
2009-02-04	9.75	9.96	9.67	9.89	258538
2009-02-05	9.72	9.84	9.53	9.74	312139
2009-02-06	9.68	10.26	9.68	10.25	327550
2009-02-09	10.16	10.30	10.08	10.23	552598
2009-02-10	9.94	10.08	9.61	9.80	586449
2009-02-11	9.81	9.81	9.51	9.64	544539
2009-02-12	9.62	9.62	9.25	9.62	355591
2009-02-13	9.67	9.67	9.35	9.42	324848
2009-02-17	9.16	9.16	8.93	9.00	253923
2009-02-18	8.98	9.04	8.32	8.44	280071
2009-02-19	8.53	8.59	8.00	8.09	282474
2009-02-20	7.95	8.04	7.38	7.88	740493
2009-02-23	7.87	7.88	7.34	7.36	430835
2009-02-24	7.36	7.85	7.30	7.82	397975
2009-02-25	7.70	7.96	7.56	7.81	223031
2009-02-26	7.90	8.10	7.79	7.82	222309
2009-02-27	7.65	7.80	7.51	7.64	226225
2009-03-02	7.45	7.46	6.89	6.95	388771
2009-03-03	6.92	6.95	6.44	6.56	357134
2009-03-04	6.66	6.97	6.56	6.88	291673
2009-03-05	6.70	6.79	6.21	6.31	342172
2009-03-06	6.30	6.42	5.90	6.15	472283
2009-03-09	5.97	6.23	5.95	6.11	371723
2009-03-10	6.22	6.58	6.21	6.57	355438
2009-03-11	6.66	7.06	6.66	6.97	312763
2009-03-12	6.93	7.41	6.91	7.37	249606
2009-03-13	7.38	7.44	7.26	7.37	231371
2009-03-16	7.40	7.66	7.30	7.34	203491
2009-03-17	7.31	7.71	7.30	7.70	246713
2009-03-18	7.56	8.12	7.56	8.02	234960
2009-03-19	8.25	8.26	7.89	7.90	207067
2009-03-20	7.91	8.00	7.74	7.84	238130
2009-03-23	8.09	8.65	8.01	8.61	267147
2009-03-24	8.50	8.79	8.50	8.56	341985
2009-03-25	8.60	8.74	8.50	8.72	358706
2009-03-26	8.90	8.96	8.72	8.92	307736
2009-03-27	8.78	8.82	8.66	8.72	145156
2009-03-30	8.33	8.47	8.21	8.30	222962
2009-03-31	8.32	8.52	8.25	8.35	240386
2009-04-01	8.24	8.51	8.15	8.51	143503
2009-04-02	8.84	8.96	8.75	8.85	253835
2009-04-03	8.80	8.96	8.75	8.90	189376
2009-04-06	8.79	8.88	8.70	8.88	212338
2009-04-07	8.74	8.74	8.58	8.69	145989
2009-04-08	8.70	8.76	8.60	8.72	139649
2009-04-09	8.93	9.09	8.89	9.05	249971
2009-04-13	8.91	9.36	8.91	9.36	250568
2009-04-14	9.07	9.14	8.96	9.06	203704
2009-04-15	9.00	9.05	8.77	9.00	284118
2009-04-16	9.05	9.35	9.03	9.33	188377
2009-04-17	9.41	9.45	9.25	9.38	148744
2009-04-20	9.28	9.28	8.93	9.06	189116
2009-04-21	8.82	9.05	8.82	9.02	297514
2009-04-22	8.95	9.21	8.88	9.06	196692
2009-04-23	9.20	9.44	8.98	9.15	185444
2009-04-24	9.23	9.40	9.23	9.33	228937
2009-04-27	9.19	9.35	9.06	9.20	188547
2009-04-28	9.14	9.30	9.08	9.23	138399
2009-04-29	9.33	9.52	9.28	9.41	187892
2009-04-30	9.58	9.60	9.40	9.52	276176
2009-05-01	9.48	9.59	9.35	9.53	119802
2009-05-04	9.60	9.97	9.60	9.93	195785
2009-05-05	9.92	10.13	9.86	10.08	202315
2009-05-06	10.18	10.34	10.08	10.25	222789
2009-05-07	10.11	10.48	10.10	10.24	273259
2009-05-08	10.32	10.45	10.25	10.41	233236
2009-05-11	10.27	10.56	10.24	10.32	243671
2009-05-12	10.23	10.26	10.04	10.25	192448
2009-05-13	10.10	10.10	9.87	9.92	243103
2009-05-14	9.91	9.99	9.86	9.99	174208
2009-05-15	9.96	9.96	9.68	9.70	213711
2009-05-18	9.76	9.97	9.72	9.95	259500
2009-05-19	10.00	10.14	9.98	10.03	335450
2009-05-20	10.18	10.38	10.11	10.25	309240
2009-05-21	10.19	10.24	9.79	9.89	387796
2009-05-22	9.94	10.05	9.78	9.95	263970
2009-05-26	9.90	10.18	9.87	10.11	277635
2009-05-27	10.15	10.18	10.01	10.02	359501
2009-05-28	10.09	10.14	10.00	10.10	177124
2009-05-29	10.08	10.15	10.04	10.15	328136
2009-06-01	10.31	10.53	10.30	10.48	303162
2009-06-02	10.44	10.75	10.44	10.70	278040
2009-06-03	10.65	10.65	10.38	10.53	248429
2009-06-04	10.51	10.72	10.42	10.72	154256
2009-06-05	10.79	10.84	10.59	10.68	190486
2009-06-08	10.70	10.70	10.42	10.64	196124
2009-06-09	10.60	10.68	10.51	10.66	214085
2009-06-10	10.75	10.78	10.50	10.61	232790
2009-06-11	10.60	10.84	10.60	10.71	213625
2009-06-12	10.62	10.65	10.50	10.56	175439
2009-06-15	10.42	10.45	10.23	10.31	159151
2009-06-16	10.34	10.37	10.02	10.10	211476
2009-06-17	10.08	10.14	9.97	10.06	140791
2009-06-18	10.09	10.26	10.03	10.26	280666
2009-06-19	10.33	10.40	10.23	10.37	217100
2009-06-22	10.30	10.30	9.70	10.01	460467
2009-06-23	10.12	10.12	9.85	9.89	185711
2009-06-24	10.03	10.13	9.92	9.94	230183
2009-06-25	9.93	10.10	9.90	10.04	293498
2009-06-26	9.98	10.11	9.91	10.07	220193
2009-06-29	10.13	10.20	10.07	10.14	258363
2009-06-30	10.19	10.20	10.01	10.08	260132
2009-07-01	10.12	10.30	10.12	10.25	173991
2009-07-02	10.14	10.14	9.87	10.00	249915
2009-07-06	9.95	10.02	9.87	10.02	235296
2009-07-07	10.05	10.05	9.80	9.85	140392
2009-07-08	9.88	9.88	9.76	9.86	391323
2009-07-09	9.90	9.97	9.74	9.76	188135
2009-07-10	9.75	9.83	9.57	9.73	165092
2009-07-13	9.75	9.90	9.73	9.90	132629
2009-07-14	9.90	10.00	9.85	10.00	143600
2009-07-15	10.08	10.24	10.08	10.23	307533
2009-07-16	10.25	10.38	10.22	10.38	191917
2009-07-17	10.22	10.50	10.22	10.50	319578
2009-07-20	10.54	10.68	10.50	10.68	140853
2009-07-21	10.75	10.77	10.57	10.71	175524
2009-07-22	10.73	10.78	10.65	10.71	207698
2009-07-23	10.75	10.99	10.72	10.95	238749
2009-07-24	10.89	11.05	10.86	11.05	246983
2009-07-27	11.05	11.12	10.97	11.07	223853
2009-07-28	11.10	11.13	10.94	11.07	255843
2009-07-29	11.01	11.06	10.91	10.94	218886
2009-07-30	10.97	11.24	10.97	11.14	183703
2009-07-31	11.11	11.25	11.09	11.18	234790
2009-08-03	11.25	11.39	11.25	11.39	219696
2009-08-04	11.34	11.49	11.33	11.49	218993
2009-08-05	11.46	11.54	11.40	11.51	255645
2009-08-06	11.60	11.63	11.31	11.41	364855
2009-08-07	11.51	11.73	11.51	11.56	209101
2009-08-10	11.56	11.74	11.51	11.67	349677
2009-08-11	11.56	11.60	11.33	11.40	200411
2009-08-12	11.35	11.62	11.34	11.55	141884
2009-08-13	11.65	11.69	11.37	11.56	182064
2009-08-14	11.61	11.62	11.32	11.48	217239
2009-08-17	11.12	11.44	11.07	11.31	335129
2009-08-18	11.31	11.37	11.27	11.32	212368
2009-08-19	11.15	11.35	11.15	11.28	210247
2009-08-20	11.25	11.36	11.25	11.35	214607
2009-08-21	11.39	11.62	11.39	11.49	287237
2009-08-24	11.75	11.75	11.45	11.51	365832
2009-08-25	11.58	11.90	11.58	11.76	428735
2009-08-26	11.78	11.82	11.67	11.67	199852
2009-08-27	11.69	11.71	11.46	11.64	247083
2009-08-28	11.74	11.74	11.29	11.52	407995
2009-08-31	11.45	11.46	11.36	11.40	181502
2009-09-01	11.37	11.50	11.08	11.14	273522
2009-09-02	10.82	11.14	10.82	11.07	239127
2009-09-03	11.16	11.21	11.05	11.21	256816
2009-09-04	11.07	11.37	11.07	11.34	179647
2009-09-08	11.43	11.50	11.38	11.45	178884
2009-09-09	11.48	11.74	11.48	11.74	263580
2009-09-10	11.69	12.04	11.68	12.02	316863
2009-09-11	12.09	12.15	12.01	12.12	219248
2009-09-14	11.81	12.15	11.81	12.15	299071
2009-09-15	12.15	12.37	12.13	12.34	277313
2009-09-16	12.44	12.57	12.38	12.53	208238
2009-09-17	12.50	12.68	12.45	12.49	255442
2009-09-18	12.55	12.63	12.53	12.57	146015
2009-09-21	12.44	12.50	12.39	12.45	190018
2009-09-22	12.52	12.60	12.44	12.52	276406
2009-09-23	12.68	12.70	12.46	12.46	219928
2009-09-24	12.50	12.52	12.25	12.29	208110
2009-09-25	12.25	12.32	12.20	12.27	156920
2009-09-28	12.33	12.47	12.33	12.42	243221
2009-09-29	12.09	12.50	12.09	12.36	148780
2009-09-30	12.40	12.42	12.20	12.39	188323
2009-10-01	12.35	12.35	12.09	12.10	211869
2009-10-02	11.86	12.00	11.84	11.92	176283
2009-10-05	11.96	12.10	11.94	12.07	195570
2009-10-06	12.16	12.37	12.16	12.24	222295
2009-10-07	12.20	12.35	12.20	12.27	175064
2009-10-08	12.34	12.52	12.34	12.49	215968
2009-10-09	12.47	12.57	12.46	12.57	136094
2009-10-12	12.58	12.68	12.53	12.60	143440
2009-10-13	12.60	12.62	12.50	12.58	196936
2009-10-14	12.65	12.74	12.61	12.71	241473
2009-10-15	12.58	12.77	12.58	12.77	158074
2009-10-16	12.71	12.82	12.64	12.78	181067
2009-10-19	12.75	12.92	12.74	12.87	153750
2009-10-20	12.89	12.89	12.74	12.84	218490
2009-10-21	12.82	12.98	12.71	12.71	172411
2009-10-22	12.68	12.89	12.63	12.86	204188
2009-10-23	13.05	13.05	12.74	12.78	265089
2009-10-26	12.80	12.95	12.58	12.60	237481
2009-10-27	12.51	12.64	12.40	12.47	192981
2009-10-28	12.40	12.41	12.04	12.04	211341
2009-10-29	12.15	12.30	12.15	12.27	232611
2009-10-30	12.26	12.28	11.90	11.92	291307
2009-11-02	12.00	12.17	11.84	12.05	176212
2009-11-03	11.95	12.09	11.92	12.05	171013
2009-11-04	12.21	12.22	12.01	12.03	192959
2009-11-05	12.10	12.23	12.08	12.23	176619
2009-11-06	12.11	12.30	12.11	12.30	145055
2009-11-09	12.35	12.54	12.35	12.51	265839
2009-11-10	12.45	12.63	12.45	12.55	238009
2009-11-11	12.64	12.72	12.57	12.63	175738
2009-11-12	12.58	12.66	12.46	12.53	153304
2009-11-13	12.57	12.62	12.48	12.57	183918
2009-11-16	12.64	12.79	12.64	12.71	225867
2009-11-17	12.65	12.75	12.64	12.75	218119
2009-11-18	12.75	12.86	12.70	12.84	257943
2009-11-19	12.73	12.73	12.56	12.69	169798
2009-11-20	12.64	12.66	12.53	12.57	270651
2009-11-23	12.72	12.83	12.63	12.71	273514
2009-11-24	12.68	12.70	12.58	12.66	227252
2009-11-25	12.69	12.78	12.68	12.74	195198
2009-11-27	12.29	12.64	12.29	12.59	76302
2009-11-30	12.61	12.66	12.48	12.56	188176
2009-12-01	12.67	12.76	12.65	12.69	234653
2009-12-02	12.68	12.83	12.68	12.74	338706
2009-12-03	12.77	12.85	12.67	12.67	287419
2009-12-04	12.83	12.92	12.65	12.71	248702
2009-12-07	12.67	12.80	12.64	12.71	212646
2009-12-08	12.55	12.61	12.49	12.52	233511
2009-12-09	12.51	12.57	12.47	12.55	153862
2009-12-10	12.46	12.67	12.46	12.64	199460
2009-12-11	12.67	12.73	12.61	12.65	169606
2009-12-14	12.71	12.87	12.71	12.87	236035
2009-12-15	12.80	12.89	12.78	12.85	225227
2009-12-16	12.85	12.95	12.81	12.92	250837
2009-12-17	12.85	12.90	12.73	12.74	284117
2009-12-18	12.75	12.79	12.63	12.71	254947
2009-12-21	12.77	12.99	12.77	12.95	275665
2009-12-22	12.92	13.05	12.91	12.99	285785
2009-12-23	13.01	13.09	12.93	13.05	250780
2009-12-24	13.06	13.21	13.06	13.20	110770
2009-12-28	13.20	13.24	13.11	13.18	173967
2009-12-29	13.19	13.22	13.06	13.22	227166
2009-12-30	13.10	13.22	13.06	13.17	283118
2009-12-31	13.20	13.22	13.11	13.11	135295
2010-01-04	13.18	13.35	13.18	13.35	219407
2010-01-05	13.31	13.48	13.24	13.48	250653
2010-01-06	13.48	13.60	13.45	13.53	191172
2010-01-07	13.51	13.64	13.48	13.55	172651
2010-01-08	13.53	13.57	13.51	13.55	205307
2010-01-11	13.64	13.65	13.52	13.59	175434
2010-01-12	13.48	13.52	13.35	13.35	226763
2010-01-13	13.41	13.48	13.33	13.46	207284
2010-01-14	13.50	13.59	13.47	13.53	235505
2010-01-15	13.51	13.53	13.32	13.44	180440
2010-01-19	13.38	13.55	13.38	13.53	202740
2010-01-20	13.48	13.49	13.35	13.45	228177
2010-01-21	13.44	13.50	13.20	13.23	275474
2010-01-22	13.31	13.31	12.87	12.94	347288
2010-01-25	13.03	13.08	12.89	12.94	264075
2010-01-26	12.83	12.99	12.78	12.78	277938
2010-01-27	12.75	12.78	12.62	12.71	313379
2010-01-28	12.78	12.80	12.52	12.62	290456
2010-01-29	12.65	12.74	12.38	12.43	231515
2010-02-01	12.47	12.64	12.47	12.62	184891
2010-02-02	12.64	12.88	12.61	12.83	189524
2010-02-03	12.77	12.88	12.75	12.78	214866
2010-02-04	12.69	12.69	12.34	12.34	259335
2010-02-05	12.27	12.33	11.79	12.13	1042902
2010-02-08	12.08	12.21	11.98	12.06	235591
2010-02-09	12.08	12.29	12.08	12.16	488164
2010-02-10	12.17	12.24	12.06	12.23	215279
2010-02-11	12.22	12.39	12.18	12.36	212805
2010-02-12	12.29	12.43	12.17	12.43	188618
2010-02-16	12.52	12.61	12.49	12.60	220341
2010-02-17	12.71	12.74	12.66	12.72	177438
2010-02-18	12.72	12.89	12.68	12.89	188868
2010-02-19	12.89	13.05	12.84	12.92	290800
2010-02-22	12.96	13.01	12.90	12.95	256126
2010-02-23	12.91	12.95	12.77	12.82	274210
2010-02-24	12.84	12.95	12.81	12.95	225565
2010-02-25	12.76	12.94	12.66	12.94	231150
2010-02-26	12.99	13.07	12.92	13.07	277584
2010-03-01	13.09	13.17	13.08	13.12	245179
2010-03-02	13.18	13.21	13.09	13.14	338183
2010-03-03	13.19	13.25	13.16	13.20	211911
2010-03-04	13.20	13.29	13.18	13.20	248975
2010-03-05	13.37	13.50	13.31	13.47	236731
2010-03-08	13.50	13.56	13.43	13.51	233826
2010-03-09	13.51	13.63	13.42	13.57	194383
2010-03-10	13.53	13.62	13.52	13.55	240470
2010-03-11	13.50	13.59	13.50	13.55	221297
2010-03-12	13.61	13.69	13.59	13.67	196325
2010-03-15	13.58	13.62	13.44	13.58	214379
2010-03-16	13.62	13.63	13.54	13.63	224156
2010-03-17	13.65	13.76	13.64	13.71	178123
2010-03-18	13.76	13.78	13.64	13.71	183433
2010-03-19	13.71	13.73	13.55	13.59	184671
2010-03-22	13.43	13.67	13.43	13.64	212315
2010-03-23	13.68	13.80	13.64	13.80	237799
2010-03-24	13.79	13.83	13.73	13.74	261906
2010-03-25	13.85	13.90	13.67	13.67	257577
2010-03-26	13.81	13.82	13.66	13.70	245744
2010-03-29	13.80	13.82	13.70	13.82	228367
2010-03-30	13.88	13.89	13.77	13.80	170030
2010-03-31	13.84	13.84	13.75	13.76	218964
2010-04-01	13.93	13.96	13.83	13.90	159677
2010-04-05	13.99	14.14	13.94	14.06	228384
2010-04-06	14.02	14.10	13.99	14.05	350816
2010-04-07	14.11	14.16	13.96	14.01	222880
2010-04-08	13.95	14.18	13.92	14.14	349471
2010-04-09	14.23	14.26	14.13	14.26	155476
2010-04-12	14.25	14.34	14.21	14.28	202073
2010-04-13	14.34	14.34	14.16	14.28	234263
2010-04-14	14.25	14.32	14.22	14.31	216684
2010-04-15	14.34	14.37	14.27	14.29	162775
2010-04-16	14.31	14.31	14.01	14.11	219776
2010-04-19	14.03	14.18	13.94	14.09	229298
2010-04-20	14.15	14.24	14.13	14.23	183990
2010-04-21	14.21	14.30	14.14	14.25	259498
2010-04-22	14.19	14.29	14.09	14.26	191322
2010-04-23	14.30	14.46	14.29	14.46	289279
2010-04-26	14.52	14.63	14.50	14.58	281829
2010-04-27	14.56	14.63	14.31	14.35	342085
2010-04-28	14.37	14.40	14.25	14.35	271833
2010-04-29	14.41	14.45	14.36	14.45	188015
2010-04-30	14.44	14.44	14.27	14.30	170604
2010-05-03	14.37	14.46	14.37	14.39	134884
2010-05-04	14.26	14.26	14.01	14.16	205193
2010-05-05	13.85	14.07	13.78	13.83	206479
2010-05-06	13.43	13.80	12.50	13.19	698558
2010-05-07	13.35	13.35	12.72	12.88	265086
2010-05-10	13.63	13.78	13.16	13.55	262310
2010-05-11	13.38	13.66	13.35	13.45	219520
2010-05-12	13.51	13.71	13.51	13.71	123576
2010-05-13	13.62	13.71	13.40	13.43	283507
2010-05-14	13.28	13.34	12.91	13.12	335020
2010-05-17	13.12	13.25	12.79	13.06	362245
2010-05-18	13.24	13.24	12.81	12.90	205121
2010-05-19	12.80	12.94	12.54	12.75	220248
2010-05-20	12.46	12.50	12.04	12.10	407145
2010-05-21	11.99	12.31	11.60	12.28	400553
2010-05-24	12.30	12.43	12.21	12.22	332990
2010-05-25	12.03	12.18	11.80	12.18	304206
2010-05-26	12.33	12.43	12.17	12.20	198452
2010-05-27	12.53	12.63	12.44	12.63	154840
2010-05-28	12.61	12.85	12.49	12.85	231766
2010-06-01	12.55	12.70	12.46	12.48	211763
2010-06-02	12.49	12.64	12.41	12.64	200979
2010-06-03	12.74	12.76	12.51	12.59	179342
2010-06-04	12.30	12.48	12.19	12.32	257737
2010-06-07	12.27	12.31	12.10	12.11	194989
2010-06-08	12.10	12.17	11.95	12.17	201358
2010-06-09	12.22	12.31	12.11	12.15	189294
2010-06-10	12.27	12.52	12.27	12.52	183644
2010-06-11	12.46	12.65	12.39	12.61	183396
2010-06-14	12.63	12.72	12.53	12.59	138418
2010-06-15	12.74	12.81	12.66	12.79	141765
2010-06-16	12.75	12.85	12.74	12.78	145766
2010-06-17	12.81	12.87	12.72	12.83	153842
2010-06-18	12.82	12.94	12.81	12.83	131964
2010-06-21	13.19	13.19	12.88	12.95	190149
2010-06-22	12.92	12.98	12.69	12.71	163368
2010-06-23	12.79	12.81	12.62	12.74	153980
2010-06-24	12.72	12.73	12.56	12.56	201809
2010-06-25	12.62	12.62	12.51	12.59	150555
2010-06-28	12.63	12.71	12.54	12.63	100583
2010-06-29	12.52	12.52	12.13	12.20	152011
2010-06-30	12.20	12.32	11.93	12.00	217178
2010-07-01	11.95	11.99	11.64	11.89	216276
2010-07-02	11.82	11.99	11.75	11.93	239759
2010-07-06	12.05	12.15	11.79	11.82	223862
2010-07-07	11.92	12.21	11.90	12.18	253276
2010-07-08	12.28	12.40	12.28	12.39	231181
2010-07-09	12.43	12.56	12.35	12.55	153386
2010-07-12	12.52	12.58	12.45	12.56	209244
2010-07-13	12.66	12.85	12.64	12.81	154237
2010-07-14	12.72	12.82	12.65	12.76	125482
2010-07-15	12.78	12.81	12.55	12.81	128819
2010-07-16	12.78	12.78	12.40	12.44	179879
2010-07-19	12.46	12.54	12.36	12.46	115735
2010-07-20	12.38	12.74	12.31	12.67	193403
2010-07-21	12.72	12.77	12.50	12.57	215726
2010-07-22	12.68	12.90	12.68	12.90	153798
2010-07-23	12.92	13.08	12.84	13.04	185371
2010-07-26	13.06	13.35	13.05	13.35	186794
2010-07-27	13.40	13.41	13.20	13.25	173216
2010-07-28	13.24	13.28	13.11	13.12	114601
2010-07-29	13.17	13.24	12.98	13.03	146946
2010-07-30	12.93	13.17	12.89	13.13	130269
2010-08-02	13.34	13.38	13.25	13.33	173744
2010-08-03	13.31	13.41	13.21	13.30	135331
2010-08-04	13.32	13.39	13.26	13.32	313334
2010-08-05	13.21	13.33	13.20	13.33	139002
2010-08-06	13.20	13.35	13.13	13.28	142509
2010-08-09	13.26	13.39	13.26	13.33	124569
2010-08-10	13.21	13.38	13.16	13.25	201372
2010-08-11	13.10	13.10	12.80	12.83	202718
2010-08-12	12.70	12.82	12.65	12.76	196930
2010-08-13	12.67	12.79	12.67	12.77	152305
2010-08-16	12.70	12.76	12.66	12.69	195025
2010-08-17	12.74	13.01	12.74	12.92	259960
2010-08-18	12.90	13.04	12.84	13.00	174027
2010-08-19	12.98	12.98	12.69	12.78	177211
2010-08-20	12.75	12.79	12.68	12.76	165907
2010-08-23	12.83	12.89	12.75	12.76	135043
2010-08-24	12.71	12.71	12.53	12.62	203721
2010-08-25	12.53	12.66	12.44	12.64	273306
2010-08-26	12.61	12.66	12.38	12.41	220185
2010-08-27	12.40	12.59	12.36	12.59	322042
2010-08-30	12.58	12.59	12.47	12.47	187738
2010-08-31	12.38	12.57	12.33	12.49	241119
2010-09-01	12.59	12.93	12.59	12.92	258696
2010-09-02	12.96	13.12	12.92	13.12	215577
2010-09-03	13.22	13.34	13.15	13.34	223045
2010-09-07	13.27	13.27	13.10	13.17	223576
2010-09-08	13.16	13.25	13.09	13.21	265346
2010-09-09	13.36	13.39	13.30	13.36	191847
2010-09-10	13.39	13.45	13.34	13.45	141502
2010-09-13	13.56	13.70	13.55	13.68	267773
2010-09-14	13.61	13.64	13.51	13.58	202921
2010-09-15	13.55	13.60	13.42	13.59	223036
2010-09-16	13.53	13.68	13.48	13.68	305539
2010-09-17	13.70	13.71	13.56	13.60	195069
2010-09-20	13.62	13.83	13.58	13.82	376602
2010-09-21	13.77	13.82	13.68	13.78	226245
2010-09-22	13.73	13.81	13.59	13.62	173877
2010-09-23	13.59	13.73	13.53	13.60	245333
2010-09-24	13.71	13.90	13.68	13.89	247713
2010-09-27	13.87	13.90	13.82	13.85	219945
2010-09-28	13.81	13.89	13.73	13.89	172149
2010-09-29	13.89	13.97	13.84	13.91	175153
2010-09-30	13.94	14.09	13.85	13.92	243636
2010-10-01	13.96	13.99	13.91	13.99	165612
2010-10-04	13.90	13.96	13.65	13.88	312716
2010-10-05	13.97	14.13	13.93	14.09	318779
2010-10-06	14.06	14.18	14.06	14.18	322230
2010-10-07	14.20	14.23	14.10	14.21	223229
2010-10-08	14.20	14.28	14.13	14.27	251282
2010-10-11	14.25	14.37	14.22	14.26	248817
2010-10-12	14.24	14.34	14.16	14.34	289130
2010-10-13	14.32	14.43	14.29	14.30	275621
2010-10-14	14.30	14.40	14.25	14.40	304955
2010-10-15	14.44	14.48	14.27	14.31	163818
2010-10-18	14.30	14.40	14.28	14.38	195299
2010-10-19	14.30	14.38	14.18	14.23	237140
2010-10-20	14.27	14.30	14.20	14.26	268927
2010-10-21	14.31	14.47	14.28	14.36	277228
2010-10-22	14.44	14.44	14.32	14.38	173290
2010-10-25	14.40	14.64	14.40	14.59	332460
2010-10-26	14.54	14.64	14.46	14.59	227660
2010-10-27	14.49	14.50	14.33	14.47	183293
2010-10-28	14.51	14.60	14.43	14.56	187965
2010-10-29	14.54	14.67	14.51	14.66	297561
2010-11-01	14.72	14.82	14.61	14.65	370115
2010-11-02	14.72	14.76	14.69	14.73	179230
2010-11-03	14.78	14.81	14.65	14.80	150234
2010-11-04	14.89	14.98	14.87	14.95	265754
2010-11-05	14.97	15.04	14.89	14.99	260045
2010-11-08	14.95	14.99	14.89	14.92	284528
2010-11-09	15.01	15.02	14.82	14.86	235050
2010-11-10	14.73	14.86	14.60	14.85	173442
2010-11-11	14.75	14.83	14.67	14.79	133277
2010-11-12	14.69	14.77	14.53	14.64	167447
2010-11-15	14.74	14.79	14.58	14.59	121776
2010-11-16	14.52	14.52	14.15	14.26	161195
2010-11-17	14.29	14.45	14.23	14.45	159323
2010-11-18	14.62	14.65	14.52	14.55	150611
2010-11-19	14.44	14.63	14.41	14.62	155287
2010-11-22	14.59	14.80	14.46	14.78	185217
2010-11-23	14.67	14.67	14.58	14.65	222805
2010-11-24	14.76	14.83	14.68	14.79	144767
2010-11-26	14.64	14.75	14.61	14.68	65430
2010-11-29	14.62	14.71	14.49	14.71	133587
2010-11-30	14.60	14.67	14.55	14.63	172617
2010-12-01	14.73	14.84	14.73	14.77	171108
2010-12-02	14.75	14.94	14.73	14.88	290743
2010-12-03	14.82	14.96	14.77	14.92	267907
2010-12-06	14.89	14.97	14.84	14.86	177214
2010-12-07	14.93	15.03	14.92	14.95	271364
2010-12-08	14.88	14.97	14.80	14.94	190709
2010-12-09	14.94	15.00	14.89	14.97	163593
2010-12-10	14.88	14.96	14.85	14.95	221264
2010-12-13	14.96	14.98	14.83	14.85	246491
2010-12-14	14.89	14.98	14.86	14.96	178127
2010-12-15	14.86	14.96	14.82	14.87	192835
2010-12-16	14.83	14.99	14.81	14.99	180596
2010-12-17	15.06	15.06	14.88	15.03	219317
2010-12-20	14.98	15.07	14.84	14.93	219066
2010-12-21	14.96	15.04	14.89	14.95	291203
2010-12-22	14.98	15.18	14.96	15.17	252354
2010-12-23	15.15	15.19	15.08	15.16	190432
2010-12-27	15.11	15.22	15.05	15.18	138805
2010-12-28	15.15	15.18	15.04	15.15	274976
2010-12-29	15.10	15.28	15.10	15.17	213846
2010-12-30	15.20	15.46	15.16	15.39	261414
2010-12-31	15.33	15.43	15.30	15.36	195663
2011-01-03	15.42	15.55	15.39	15.46	186361
2011-01-04	15.39	15.45	15.30	15.43	172414
2011-01-05	15.40	15.48	15.31	15.48	260556
2011-01-06	15.54	15.55	15.34	15.44	220141
2011-01-07	15.48	15.49	15.31	15.41	203823
2011-01-10	15.34	15.37	15.23	15.30	128800
2011-01-11	15.32	15.45	15.30	15.39	144736
2011-01-12	15.43	15.55	15.40	15.51	197600
2011-01-13	15.53	15.55	15.45	15.54	194173
2011-01-14	15.48	15.63	15.46	15.63	169832
2011-01-18	15.58	15.69	15.57	15.68	147941
2011-01-19	15.67	15.70	15.50	15.50	159664
2011-01-20	15.46	15.48	15.34	15.44	198836
2011-01-21	15.49	15.54	15.43	15.45	191688
2011-01-24	15.48	15.62	15.43	15.59	177676
2011-01-25	15.53	15.63	15.51	15.62	196525
2011-01-26	15.60	15.69	15.59	15.63	272640
2011-01-27	15.63	15.79	15.60	15.79	483272
2011-01-28	15.76	15.79	15.53	15.59	219190
2011-01-31	15.57	15.66	15.52	15.60	279913
2011-02-01	15.61	15.81	15.61	15.76	228634
2011-02-02	15.74	15.97	15.74	15.89	317633
2011-02-03	15.83	15.91	15.78	15.86	222117
2011-02-04	15.84	15.94	15.80	15.89	293951
2011-02-07	15.90	16.02	15.85	15.93	248181
2011-02-08	15.91	16.12	15.90	16.12	214009
2011-02-09	15.94	16.00	15.91	15.97	222652
2011-02-10	15.90	16.00	15.84	15.97	147626
2011-02-11	15.85	16.13	15.85	16.13	174912
2011-02-14	16.12	16.20	16.04	16.19	160840
2011-02-15	16.12	16.25	16.05	16.19	224316
2011-02-16	16.21	16.32	16.20	16.30	188507
2011-02-17	16.30	16.52	16.26	16.52	223727
2011-02-18	16.56	16.68	16.48	16.54	216092
2011-02-22	16.37	16.48	16.18	16.21	243230
2011-02-23	16.22	16.28	15.90	15.99	274304
2011-02-24	15.99	16.05	15.82	15.98	164051
2011-02-25	16.00	16.10	16.00	16.07	189077
2011-02-28	16.12	16.25	16.12	16.22	169959
2011-03-01	16.25	16.28	16.08	16.10	202237
2011-03-02	16.10	16.19	16.03	16.11	162561
2011-03-03	16.16	16.43	16.16	16.37	197527
2011-03-04	16.34	16.37	16.17	16.34	185372
2011-03-07	16.40	16.40	16.20	16.30	175597
2011-03-08	16.31	16.40	16.22	16.32	195123
2011-03-09	16.24	16.32	16.17	16.27	202672
2011-03-10	16.18	16.18	15.98	16.02	262829
2011-03-11	15.91	16.10	15.91	16.03	182099
2011-03-14	15.96	16.03	15.81	16.03	172214
2011-03-15	15.73	15.89	15.48	15.82	289128
2011-03-16	15.75	15.76	15.33	15.47	237054
2011-03-17	15.62	15.76	15.48	15.63	161378
2011-03-18	15.73	15.84	15.71	15.83	224285
2011-03-21	15.90	16.07	15.90	15.96	211351
2011-03-22	15.95	16.06	15.95	15.97	128465
2011-03-23	15.98	16.10	15.92	16.07	113993
2011-03-24	16.30	16.30	16.07	16.27	193070
2011-03-25	16.25	16.45	16.21	16.42	227319
2011-03-28	16.39	16.49	16.41	16.41	166168
2011-03-29	16.38	16.55	16.30	16.52	178750
2011-03-30	16.58	16.75	16.56	16.64	194489
2011-03-31	16.58	16.68	16.57	16.63	151412
2011-04-01	16.62	16.74	16.59	16.72	212286
2011-04-04	16.68	16.72	16.62	16.69	145030
2011-04-05	16.69	16.80	16.64	16.72	158287
2011-04-06	16.76	16.80	16.66	16.77	209745
2011-04-07	16.73	16.81	16.63	16.76	154634
2011-04-08	16.80	16.82	16.70	16.73	128709
2011-04-11	16.70	16.76	16.60	16.62	129910
2011-04-12	16.48	16.49	16.28	16.39	210415
2011-04-13	16.37	16.38	16.21	16.34	181310
2011-04-14	16.34	16.37	16.25	16.28	294593
2011-04-15	16.28	16.40	16.27	16.34	150598
2011-04-18	16.12	16.24	16.04	16.20	141494
2011-04-19	16.18	16.37	16.17	16.37	184502
2011-04-20	16.47	16.58	16.44	16.49	306588
2011-04-21	16.60	16.67	16.57	16.65	177350
2011-04-25	16.60	16.65	16.57	16.61	196834
2011-04-26	16.62	16.76	16.59	16.67	236278
2011-04-27	16.66	16.87	16.64	16.87	213561
2011-04-28	16.83	17.02	16.83	17.01	271749
2011-04-29	17.10	17.10	16.97	17.05	253237
2011-05-02	17.06	17.15	17.05	17.12	215095
2011-05-03	17.07	17.08	16.86	16.97	163935
2011-05-04	16.92	16.93	16.69	16.81	227243
2011-05-05	16.74	16.82	16.50	16.60	270357
2011-05-06	16.71	16.76	16.50	16.55	185058
2011-05-09	16.59	16.75	16.55	16.75	149028
2011-05-10	16.76	16.93	16.73	16.87	170682
2011-05-11	16.90	16.91	16.70	16.78	175556
2011-05-12	16.67	16.78	16.61	16.71	207767
2011-05-13	16.72	16.75	16.52	16.61	124388
2011-05-16	16.58	16.70	16.54	16.59	168910
2011-05-17	16.51	16.60	16.41	16.55	162453
2011-05-18	16.53	16.71	16.52	16.67	188183
2011-05-19	16.73	16.73	16.65	16.69	214973
2011-05-20	16.69	16.74	16.60	16.65	162680
2011-05-23	16.55	16.55	16.30	16.40	307268
2011-05-24	16.43	16.50	16.33	16.49	200101
2011-05-25	16.44	16.61	16.40	16.54	173361
2011-05-26	16.56	16.81	16.52	16.78	163039
2011-05-27	16.79	16.90	16.77	16.90	136668
2011-05-31	17.00	17.06	16.84	16.93	178064
2011-06-01	16.89	16.91	16.65	16.72	209149
2011-06-02	16.75	16.77	16.63	16.74	197229
2011-06-03	16.58	16.75	16.51	16.59	174809
2011-06-06	16.52	16.57	16.11	16.15	239035
2011-06-07	16.17	16.25	16.04	16.07	337173
2011-06-08	15.98	16.02	15.88	15.93	358204
2011-06-09	15.94	16.18	15.89	16.15	275821
2011-06-10	16.10	16.10	15.86	15.93	166076
2011-06-13	15.90	15.95	15.75	15.88	146171
2011-06-14	15.88	16.07	15.88	16.02	127485
2011-06-15	15.92	16.00	15.63	15.77	289260
2011-06-16	15.77	15.84	15.69	15.73	180013
2011-06-17	15.82	15.90	15.76	15.89	141779
2011-06-20	15.86	16.00	15.82	15.99	148719
2011-06-21	16.07	16.25	16.07	16.19	203662
2011-06-22	16.17	16.36	16.17	16.22	251803
2011-06-23	16.13	16.32	15.94	16.30	306914
2011-06-24	16.28	16.28	16.07	16.12	136598
2011-06-27	16.15	16.29	16.11	16.29	139770
2011-06-28	16.34	16.40	16.31	16.40	157860
2011-06-29	16.50	16.58	16.44	16.49	189539
2011-06-30	16.58	16.74	16.53	16.61	226086
2011-07-01	16.65	16.89	16.61	16.89	137929
2011-07-05	16.81	16.97	16.77	16.94	175336
2011-07-06	16.98	16.99	16.91	16.94	198909
2011-07-07	17.05	17.19	17.05	17.06	215294
2011-07-08	16.92	17.05	16.84	17.05	144085
2011-07-11	16.94	16.94	16.66	16.74	214225
2011-07-12	16.68	16.77	16.56	16.56	232645
2011-07-13	16.57	16.74	16.54	16.58	131923
2011-07-14	16.62	16.69	16.32	16.40	206049
2011-07-15	16.49	16.52	16.32	16.40	131755
2011-07-18	16.36	16.37	16.15	16.29	150565
2011-07-19	16.38	16.49	16.35	16.45	133450
2011-07-20	16.51	16.60	16.41	16.60	153725
2011-07-21	16.66	16.83	16.64	16.80	175959
2011-07-22	16.89	16.91	16.79	16.91	156356
2011-07-25	16.74	16.86	16.65	16.66	233091
2011-07-26	16.63	16.65	16.47	16.48	206850
2011-07-27	16.40	16.40	16.07	16.09	276033
2011-07-28	15.99	16.17	15.88	15.93	227884
2011-07-29	15.82	15.89	15.47	15.78	247367
2011-08-01	15.95	16.08	15.61	15.91	204440
2011-08-02	15.80	15.96	15.65	15.68	219643
2011-08-03	15.71	15.79	15.19	15.78	502405
2011-08-04	15.60	15.60	15.20	15.20	599759
2011-08-05	15.22	15.22	13.87	14.60	794476
2011-08-08	14.04	14.16	13.45	13.65	657089
2011-08-09	13.51	14.22	13.43	14.16	463179
2011-08-10	13.99	14.16	13.62	13.66	436571
2011-08-11	13.74	14.48	13.73	14.27	391004
2011-08-12	14.44	14.60	14.29	14.29	300696
2011-08-15	14.35	14.79	14.35	14.71	310116
2011-08-16	14.64	14.76	14.51	14.70	235741
2011-08-17	14.81	14.97	14.51	14.76	191485
2011-08-18	14.24	14.37	14.00	14.29	283205
2011-08-19	14.06	14.50	14.00	14.15	269570
2011-08-22	14.40	14.40	13.83	13.87	241211
2011-08-23	14.00	14.43	13.90	14.41	232641
2011-08-24	14.54	14.67	14.36	14.65	230281
2011-08-25	14.76	14.86	14.41	14.59	180173
2011-08-26	14.46	14.73	14.18	14.64	155200
2011-08-29	14.87	14.99	14.80	14.95	217849
2011-08-30	14.90	15.20	14.80	15.13	198878
2011-08-31	15.30	15.42	14.97	15.13	230636
2011-09-01	15.18	15.30	15.01	15.07	157461
2011-09-02	14.90	14.90	14.67	14.85	114568
2011-09-06	14.56	14.62	14.25	14.62	173412
2011-09-07	14.85	14.89	14.59	14.79	251717
2011-09-08	14.73	14.94	14.62	14.63	146908
2011-09-09	14.53	14.57	14.29	14.53	181960
2011-09-12	14.40	14.50	14.15	14.49	172787
2011-09-13	14.54	14.63	14.43	14.57	131253
2011-09-14	14.57	14.68	14.37	14.55	185946
2011-09-15	14.68	14.75	14.53	14.71	190471
2011-09-16	14.70	14.85	14.70	14.77	169821
2011-09-19	14.69	14.70	14.47	14.67	140475
2011-09-20	14.78	14.82	14.56	14.59	169529
2011-09-21	14.55	14.64	14.20	14.22	170602
2011-09-22	13.88	13.97	13.64	13.81	383648
2011-09-23	13.86	13.96	13.71	13.86	331318
2011-09-26	13.97	14.17	13.79	14.17	299465
2011-09-27	14.34	14.48	14.17	14.20	214985
2011-09-28	14.20	14.28	13.99	14.00	208951
2011-09-29	14.24	14.27	13.90	14.06	275359
2011-09-30	13.95	14.06	13.60	13.69	283504
2011-10-03	13.55	13.57	12.91	13.00	358178
2011-10-04	12.80	13.09	12.32	13.08	363263
2011-10-05	13.02	13.45	12.96	13.41	253769
2011-10-06	13.43	13.73	13.35	13.66	236368
2011-10-07	13.70	13.77	13.40	13.53	180574
2011-10-10	13.68	14.00	13.68	14.00	143211
2011-10-11	13.91	14.10	13.90	14.01	148313
2011-10-12	14.07	14.28	14.02	14.12	228202
2011-10-13	13.89	13.99	13.74	13.96	317768
2011-10-14	14.07	14.21	14.04	14.15	165256
2011-10-17	14.05	14.13	13.93	13.96	171860
2011-10-18	13.98	14.50	13.88	14.37	271130
2011-10-19	14.41	14.57	14.25	14.28	191537
2011-10-20	14.37	14.41	14.14	14.36	138457
2011-10-21	14.57	14.72	14.51	14.65	160166
2011-10-24	14.75	14.98	14.73	14.92	252261
2011-10-25	14.82	14.82	14.60	14.66	210514
2011-10-26	14.81	14.84	14.53	14.79	175459
2011-10-27	15.19	15.32	15.05	15.22	374347
2011-10-28	15.18	15.29	15.08	15.25	266112
2011-10-31	15.04	15.08	14.83	14.84	184603
2011-11-01	14.36	14.57	14.25	14.37	263403
2011-11-02	14.62	14.72	14.50	14.58	169723
2011-11-03	14.72	14.85	14.56	14.77	314187
2011-11-04	14.70	14.79	14.55	14.67	176190
2011-11-07	14.60	14.83	14.60	14.80	227060
2011-11-08	14.92	15.06	14.84	15.03	219134
2011-11-09	14.71	14.80	14.50	14.57	201328
2011-11-10	14.67	14.75	14.53	14.61	107611
2011-11-11	14.81	14.99	14.81	14.83	129336
2011-11-14	14.86	14.87	14.65	14.76	100328
2011-11-15	14.70	14.93	14.60	14.85	181122
2011-11-16	14.68	14.84	14.52	14.55	157953
2011-11-17	14.52	14.57	14.16	14.19	154036
2011-11-18	14.34	14.36	14.20	14.26	161297
2011-11-21	14.04	14.13	13.87	14.12	281646
2011-11-22	14.09	14.26	14.05	14.16	223407
2011-11-23	14.00	14.00	13.82	13.88	180066
2011-11-25	13.86	14.03	13.84	13.86	85816
2011-11-28	14.12	14.29	13.90	13.95	207978
2011-11-29	13.95	14.07	13.92	14.00	179871
2011-11-30	14.39	14.56	14.32	14.55	318094
2011-12-01	14.53	14.67	14.44	14.66	191111
2011-12-02	14.75	14.84	14.70	14.72	207068
2011-12-05	14.90	14.96	14.73	14.80	177399
2011-12-06	14.77	14.91	14.69	14.75	215107
2011-12-07	14.68	14.92	14.63	14.89	213332
2011-12-08	14.74	14.75	14.42	14.45	176411
2011-12-09	14.33	14.70	14.33	14.65	207186
2011-12-12	14.56	14.56	14.22	14.39	201847
2011-12-13	14.37	14.51	14.16	14.20	226798
2011-12-14	14.08	14.21	14.00	14.08	191202
2011-12-15	14.17	14.26	14.04	14.07	214023
2011-12-16	14.20	14.32	14.12	14.19	203677
2011-12-19	14.26	14.29	14.08	14.17	263896
2011-12-20	14.31	14.64	14.30	14.64	441917
2011-12-21	14.56	14.81	14.51	14.79	283646
2011-12-22	14.86	15.10	14.81	15.09	349956
2011-12-23	15.13	15.35	15.10	15.33	286120
2011-12-27	15.24	15.46	15.22	15.44	276222
2011-12-28	15.43	15.43	15.29	15.38	300275
2011-12-29	15.35	15.36	15.10	15.17	272054
2011-12-30	15.20	15.47	15.12	15.42	236307
2012-01-03	15.53	15.69	15.53	15.55	230637
2012-01-04	15.23	15.62	15.14	15.31	302091
2012-01-05	15.26	15.41	15.24	15.36	185727
2012-01-06	15.38	15.54	15.30	15.37	143351
2012-01-09	15.42	15.44	15.31	15.34	177948
2012-01-10	15.45	15.65	15.45	15.65	268252
2012-01-11	15.56	15.80	15.50	15.79	241219
2012-01-12	15.74	15.77	15.58	15.69	157757
2012-01-13	15.65	15.66	15.49	15.53	268472
2012-01-17	15.60	15.60	15.36	15.44	245534
2012-01-18	15.37	15.57	15.37	15.54	211987
2012-01-19	15.53	15.77	15.53	15.64	221558
2012-01-20	15.64	15.74	15.55	15.63	152907
2012-01-23	15.68	15.75	15.62	15.73	245872
2012-01-24	15.68	15.88	15.64	15.88	383258
2012-01-25	15.80	15.95	15.73	15.88	286783
2012-01-26	15.90	15.96	15.67	15.68	289506
2012-01-27	15.60	15.84	15.58	15.76	132482
2012-01-30	15.58	15.83	15.53	15.77	265660
2012-01-31	15.80	15.83	15.62	15.77	251231
2012-02-01	15.79	15.88	15.77	15.83	260192
2012-02-02	15.86	16.00	15.81	15.96	257521
2012-02-03	16.05	16.13	16.02	16.03	262350
2012-02-06	15.97	16.14	15.93	16.10	249296
2012-02-07	16.12	16.12	15.92	15.94	444664
2012-02-08	15.94	16.12	15.94	16.12	209362
2012-02-09	16.14	16.25	16.08	16.21	179101
2012-02-10	16.05	16.05	15.91	16.05	225786
2012-02-13	16.14	16.20	16.01	16.06	214668
2012-02-14	16.05	16.09	15.91	15.96	249648
2012-02-15	16.06	16.10	15.85	15.87	243938
2012-02-16	15.85	16.09	15.85	16.08	202586
2012-02-17	16.12	16.20	16.10	16.18	159555
2012-02-21	16.20	16.36	16.16	16.17	205050
2012-02-22	16.20	16.23	16.05	16.06	188773
2012-02-23	16.06	16.19	16.02	16.17	226779
2012-02-24	16.23	16.34	16.21	16.26	201749
2012-02-27	16.18	16.30	16.12	16.24	160894
2012-02-28	16.27	16.41	16.24	16.33	208973
2012-02-29	16.30	16.43	16.21	16.25	162592
2012-03-01	16.28	16.38	16.22	16.29	203053
2012-03-02	16.29	16.32	16.21	16.27	158628
2012-03-05	16.27	16.33	16.15	16.33	284230
2012-03-06	16.21	16.22	15.88	15.89	341532
2012-03-07	15.92	16.05	15.92	16.00	195290
2012-03-08	16.06	16.15	16.05	16.07	172352
2012-03-09	16.13	16.22	16.11	16.18	179095
2012-03-12	16.20	16.25	16.12	16.24	176229
2012-03-13	16.32	16.34	16.24	16.33	308324
2012-03-14	16.17	16.28	16.15	16.21	329992
2012-03-15	16.18	16.24	16.12	16.19	270826
2012-03-16	16.18	16.29	16.17	16.28	168079
2012-03-19	16.25	16.34	16.24	16.24	266295
2012-03-20	16.16	16.24	16.11	16.23	162908
2012-03-21	16.22	16.32	16.20	16.28	331035
2012-03-22	16.23	16.23	16.12	16.22	162687
2012-03-23	16.28	16.33	16.16	16.28	241806
2012-03-26	16.33	16.47	16.33	16.42	378001
2012-03-27	16.45	16.52	16.39	16.46	260231
2012-03-28	16.48	16.48	16.26	16.40	177430
2012-03-29	16.31	16.37	16.22	16.37	160694
2012-03-30	16.46	16.46	16.33	16.38	199944
2012-04-02	16.32	16.61	16.27	16.59	207046
2012-04-03	16.58	16.58	16.42	16.53	215002
2012-04-04	16.45	16.47	16.32	16.39	209388
2012-04-05	16.33	16.33	16.19	16.19	219596
2012-04-09	16.00	16.05	15.97	15.98	203531
2012-04-10	16.00	16.03	15.75	15.80	278977
2012-04-11	15.95	16.01	15.89	15.99	222831
2012-04-12	15.90	16.11	15.90	16.11	216505
2012-04-13	16.08	16.08	15.85	15.87	141356
2012-04-16	15.93	15.95	15.81	15.83	136989
2012-04-17	15.94	16.15	15.94	16.10	152901
2012-04-18	16.06	16.19	16.01	16.19	160225
2012-04-19	16.18	16.26	16.06	16.15	136012
2012-04-20	16.25	16.29	16.19	16.22	113721
2012-04-23	16.14	16.17	16.06	16.17	222847
2012-04-24	16.17	16.20	16.11	16.18	180830
2012-04-25	16.32	16.38	16.27	16.35	144715
2012-04-26	16.32	16.40	16.30	16.39	141486
2012-04-27	16.71	16.71	16.35	16.52	141373
2012-04-30	16.48	16.52	16.46	16.52	120511
2012-05-01	16.53	16.62	16.47	16.59	160133
2012-05-02	16.52	16.55	16.42	16.48	138241
2012-05-03	16.50	16.50	16.31	16.32	103659
2012-05-04	16.26	16.28	16.10	16.15	153110
2012-05-07	16.10	16.16	16.05	16.07	155546
2012-05-08	16.01	16.06	15.82	16.02	213289
2012-05-09	15.87	16.02	15.77	15.89	211790
2012-05-10	16.06	16.06	15.89	15.92	186129
2012-05-11	15.86	16.04	15.82	15.92	107529
2012-05-14	15.75	15.75	15.59	15.63	192864
2012-05-15	15.54	15.60	15.47	15.58	171312
2012-05-16	15.65	15.67	15.16	15.23	277976
2012-05-17	15.18	15.23	14.84	14.84	337349
2012-05-18	14.90	14.90	14.55	14.55	297135
2012-05-21	14.60	14.78	14.60	14.78	231830
2012-05-22	14.85	14.95	14.79	14.87	226667
2012-05-23	14.82	14.99	14.72	14.99	275011
2012-05-24	15.05	15.05	14.87	14.97	260234
2012-05-25	14.99	15.07	14.99	15.07	133712
2012-05-29	15.16	15.27	15.15	15.24	162171
2012-05-30	15.18	15.18	15.01	15.05	156276
2012-05-31	15.08	15.12	14.84	15.08	145734
2012-06-01	14.83	14.90	14.43	14.68	476534
2012-06-04	14.73	14.82	14.48	14.64	223447
2012-06-05	14.62	14.68	14.56	14.59	187231
2012-06-06	14.71	14.89	14.70	14.86	193798
2012-06-07	14.98	15.12	14.95	14.98	184261
2012-06-08	14.95	15.12	14.95	15.09	133381
2012-06-11	15.16	15.20	14.86	14.89	168850
2012-06-12	14.97	15.10	14.93	15.05	204244
2012-06-13	14.98	15.06	14.92	14.92	149234
2012-06-14	14.96	15.05	14.93	14.98	181231
2012-06-15	15.05	15.09	14.88	14.99	401817
2012-06-18	14.95	15.19	14.95	15.10	247130
2012-06-19	15.18	15.36	15.15	15.34	198062
2012-06-20	15.35	15.43	15.26	15.37	168778
2012-06-21	15.39	15.45	15.11	15.14	216178
2012-06-22	15.23	15.31	15.21	15.31	167629
2012-06-25	15.16	15.16	15.03	15.12	195503
2012-06-26	15.13	15.25	15.10	15.24	252847
2012-06-27	15.26	15.35	15.25	15.28	137456
2012-06-28	15.21	15.33	15.12	15.32	200444
2012-06-29	15.57	15.58	15.48	15.51	141946
2012-07-02	15.50	15.66	15.50	15.65	167609
2012-07-03	15.71	15.88	15.67	15.85	88907
2012-07-05	15.90	15.94	15.80	15.82	167211
2012-07-06	15.75	15.78	15.63	15.76	158833
2012-07-09	15.76	15.83	15.68	15.83	143654
2012-07-10	15.91	15.92	15.65	15.71	155125
2012-07-11	15.75	15.79	15.47	15.57	213790
2012-07-12	15.50	15.69	15.42	15.55	170133
2012-07-13	15.53	15.76	15.53	15.72	114845
2012-07-16	15.72	15.90	15.64	15.89	152432
2012-07-17	15.94	16.04	15.78	15.98	168511
2012-07-18	15.97	16.17	15.94	16.08	165718
2012-07-19	16.13	16.23	16.08	16.15	184795
2012-07-20	16.08	16.13	16.06	16.13	141955
2012-07-23	15.90	16.01	15.85	15.99	145084
2012-07-24	16.02	16.02	15.77	15.90	189827
2012-07-25	15.96	15.99	15.82	15.91	230571
2012-07-26	16.11	16.14	16.00	16.10	175437
2012-07-27	16.19	16.23	16.09	16.20	266062
2012-07-30	16.18	16.24	16.10	16.23	173850
2012-07-31	16.18	16.29	16.15	16.26	158583
2012-08-01	16.32	16.34	16.22	16.23	139397
2012-08-02	16.11	16.17	15.90	16.01	155479
2012-08-03	16.17	16.24	16.04	16.05	191028
2012-08-06	16.12	16.17	16.05	16.05	219337
2012-08-07	16.13	16.25	16.13	16.21	164344
2012-08-08	16.27	16.30	16.20	16.28	137253
2012-08-09	16.33	16.38	16.26	16.32	141337
2012-08-10	16.32	16.38	16.23	16.36	142285
2012-08-13	16.41	16.45	16.29	16.39	143161
2012-08-14	16.43	16.49	16.36	16.37	185913
2012-08-15	16.31	16.33	16.21	16.28	138555
2012-08-16	16.33	16.37	16.27	16.34	246544
2012-08-17	16.34	16.36	16.30	16.34	150889
2012-08-20	16.29	16.35	16.25	16.32	176265
2012-08-21	16.35	16.37	16.12	16.24	242482
2012-08-22	16.18	16.24	16.13	16.22	167793
2012-08-23	16.17	16.18	16.06	16.07	159855
2012-08-24	16.05	16.12	16.04	16.10	238638
2012-08-27	16.13	16.22	16.09	16.22	206688
2012-08-28	16.17	16.29	16.17	16.27	208211
2012-08-29	16.28	16.32	16.25	16.32	179999
2012-08-30	16.20	16.21	16.12	16.15	168329
2012-08-31	16.26	16.34	16.17	16.31	144233
2012-09-04	16.31	16.36	16.17	16.35	150047
2012-09-05	16.34	16.35	16.24	16.29	154239
2012-09-06	16.36	16.47	16.35	16.47	222403
2012-09-07	16.43	16.50	16.38	16.49	170710
2012-09-10	16.49	16.52	16.39	16.39	90489
2012-09-11	16.42	16.55	16.40	16.51	132344
2012-09-12	16.48	16.54	16.45	16.50	139994
2012-09-13	16.52	16.75	16.46	16.73	165423
2012-09-14	16.79	16.88	16.75	16.87	203673
2012-09-17	16.84	16.88	16.73	16.87	158420
2012-09-18	16.86	16.88	16.75	16.78	125035
2012-09-19	16.76	16.85	16.65	16.67	202245
2012-09-20	16.60	16.79	16.57	16.74	190992
2012-09-21	16.83	16.96	16.75	16.95	237744
2012-09-24	16.88	16.96	16.86	16.94	235147
2012-09-25	16.96	17.13	16.88	16.93	298845
2012-09-26	16.93	16.93	16.80	16.83	237323
2012-09-27	16.87	17.01	16.79	16.96	165003
2012-09-28	16.94	16.98	16.87	16.95	136266
2012-10-01	17.00	17.06	16.83	16.87	136300
2012-10-02	16.86	16.90	16.71	16.84	176596
2012-10-03	16.92	16.93	16.69	16.79	275397
2012-10-04	16.79	16.85	16.73	16.84	210729
2012-10-05	16.92	17.00	16.81	16.91	145605
2012-10-08	16.82	17.00	16.80	17.00	159640
2012-10-09	17.00	17.01	16.84	16.94	104984
2012-10-10	16.94	16.95	16.84	16.91	202272
2012-10-11	16.98	17.00	16.84	16.85	97963
2012-10-12	16.89	16.94	16.72	16.92	148769
2012-10-15	16.88	16.90	16.67	16.67	110135
2012-10-16	16.67	16.83	16.67	16.78	187392
2012-10-17	16.83	17.03	16.78	17.03	165598
2012-10-18	17.02	17.10	16.90	17.03	131059
2012-10-19	17.02	17.02	16.86	16.93	147898
2012-10-22	16.92	16.93	16.69	16.75	149476
2012-10-23	16.65	16.65	16.41	16.49	273248
2012-10-24	16.61	16.64	16.55	16.60	202851
2012-10-25	16.70	16.71	16.56	16.61	171319
2012-10-26	16.62	16.67	16.54	16.66	182536
2012-10-31	16.69	16.72	16.58	16.71	188733
2012-11-01	16.74	16.98	16.74	16.92	155248
2012-11-02	17.05	17.05	16.88	16.89	120471
2012-11-05	16.89	16.90	16.56	16.67	156885
2012-11-06	16.74	16.78	16.65	16.68	146286
2012-11-07	16.63	16.63	16.30	16.49	204001
2012-11-08	16.50	16.53	16.30	16.30	195929
2012-11-09	16.33	16.33	16.20	16.21	156803
2012-11-12	16.29	16.29	16.11	16.14	98970
2012-11-13	16.01	16.01	15.67	15.75	289951
2012-11-14	15.73	15.81	15.28	15.36	301504
2012-11-15	15.30	15.32	14.68	14.97	526193
2012-11-16	14.95	15.50	14.75	15.49	352285
2012-11-19	15.65	15.90	15.60	15.75	323132
2012-11-20	15.79	15.92	15.70	15.92	250456
2012-11-21	15.99	16.08	15.98	16.07	135576
2012-11-23	16.18	16.23	15.80	15.95	170539
2012-11-26	15.94	16.00	15.93	15.97	279667
2012-11-27	16.01	16.07	15.98	16.03	273430
2012-11-28	16.00	16.04	15.92	16.04	163948
2012-11-29	16.14	16.18	16.03	16.12	250001
2012-11-30	16.14	16.23	16.11	16.23	143282
2012-12-03	16.25	16.31	16.06	16.11	203267
2012-12-04	16.11	16.11	15.92	16.02	146325
2012-12-05	16.00	16.10	15.95	16.00	231837
2012-12-06	16.00	16.03	15.95	16.01	182011
2012-12-07	16.04	16.08	15.97	16.01	210560
2012-12-10	16.01	16.06	15.98	16.01	217396
2012-12-11	16.09	16.11	16.03	16.10	290027
2012-12-12	16.08	16.10	15.97	15.99	284384
2012-12-13	16.03	16.05	15.87	15.95	180834
2012-12-14	15.93	15.98	15.91	15.97	171512
2012-12-17	16.02	16.13	15.94	16.01	310545
2012-12-18	16.08	16.20	16.05	16.20	475988
2012-12-19	16.27	16.28	16.16	16.20	371676
2012-12-20	16.30	16.32	16.25	16.32	249243
2012-12-21	16.14	16.32	16.13	16.32	286293
2012-12-24	16.31	16.32	16.15	16.20	103219
2012-12-26	16.27	16.29	16.08	16.14	136326
2012-12-27	16.12	16.19	15.94	16.11	155733
2012-12-28	15.99	16.09	15.95	15.97	157088
2012-12-31	15.99	16.22	15.96	16.18	261629
2013-01-02	16.36	16.72	16.36	16.69	264205
2013-01-03	16.70	16.87	16.62	16.77	277555
2013-01-04	16.80	16.90	16.75	16.89	194893
2013-01-07	16.92	16.97	16.81	16.97	266361
2013-01-08	16.96	16.96	16.85	16.93	171998
2013-01-09	16.97	17.01	16.83	16.90	247427
2013-01-10	16.97	17.06	16.96	17.03	233038
2013-01-11	17.07	17.13	17.02	17.13	140434
2013-01-14	17.05	17.07	16.93	16.98	247566
2013-01-15	16.98	17.02	16.93	16.98	255812
2013-01-16	17.00	17.06	16.97	16.97	163744
2013-01-17	17.09	17.20	17.04	17.16	230308
2013-01-18	17.22	17.31	17.15	17.31	235792
2013-01-22	17.35	17.40	17.23	17.37	221244
2013-01-23	17.45	17.58	17.39	17.54	332793
2013-01-24	17.55	17.68	17.42	17.46	379347
2013-01-25	17.54	17.66	17.51	17.63	268579
2013-01-28	17.68	17.69	17.55	17.55	246084
2013-01-29	17.59	17.71	17.57	17.71	242783
2013-01-30	17.76	17.78	17.66	17.72	189524
2013-01-31	17.75	17.80	17.67	17.80	312979
2013-02-01	17.92	17.96	17.85	17.87	197881
2013-02-04	17.85	17.85	17.68	17.75	284069
2013-02-05	17.79	17.96	17.78	17.94	232469
2013-02-06	17.91	17.96	17.83	17.95	210971
2013-02-07	18.00	18.01	17.82	17.96	237704
2013-02-08	18.06	18.06	17.94	18.03	214504
2013-02-11	18.10	18.10	17.91	17.99	227144
2013-02-12	18.02	18.08	17.95	18.08	261933
2013-02-13	18.02	18.11	18.01	18.06	189652
2013-02-14	18.05	18.07	17.96	18.02	223094
2013-02-15	18.08	18.08	17.90	17.93	204317
2013-02-19	17.98	18.04	17.94	17.99	234385
2013-02-20	18.03	18.07	17.90	17.92	259136
2013-02-21	17.92	17.92	17.58	17.66	289093
2013-02-22	17.75	17.83	17.70	17.81	199926
2013-02-25	17.93	17.94	17.66	17.66	271242
2013-02-26	17.73	17.79	17.60	17.71	243309
2013-02-27	17.72	17.87	17.69	17.85	171584
2013-02-28	17.89	18.11	17.86	18.04	254968
2013-03-01	17.96	18.14	17.94	18.14	192776
2013-03-04	18.11	18.11	17.98	18.09	184705
2013-03-05	18.14	18.24	18.14	18.22	259396
2013-03-06	18.28	18.34	18.24	18.29	190844
2013-03-07	18.29	18.43	18.26	18.40	182152
2013-03-08	18.48	18.50	18.30	18.46	215284
2013-03-11	18.50	18.55	18.43	18.53	179117
2013-03-12	18.41	18.48	18.40	18.43	208519
2013-03-13	18.46	18.55	18.42	18.53	184327
2013-03-14	18.53	18.58	18.47	18.53	175504
2013-03-15	18.65	18.65	18.45	18.51	124506
2013-03-18	18.40	18.50	18.29	18.42	149631
2013-03-19	18.42	18.48	18.29	18.45	128947
2013-03-20	18.56	18.70	18.54	18.63	170111
2013-03-21	18.63	18.71	18.51	18.55	237357
2013-03-22	18.62	18.68	18.61	18.67	216397
2013-03-25	18.75	18.76	18.56	18.67	194295
2013-03-26	18.66	18.79	18.63	18.78	171558
2013-03-27	18.75	18.87	18.70	18.75	192928
2013-03-28	18.81	18.98	18.79	18.96	199528
2013-04-01	18.97	19.02	18.74	18.79	169941
2013-04-02	18.80	18.96	18.80	18.89	154924
2013-04-03	18.92	18.95	18.55	18.70	220553
2013-04-04	18.75	18.77	18.56	18.67	215460
2013-04-05	18.61	18.70	18.53	18.70	182504
2013-04-08	18.73	18.74	18.52	18.65	164112
2013-04-09	18.68	18.84	18.66	18.82	163289
2013-04-10	18.89	19.07	18.87	18.94	234584
2013-04-11	19.01	19.14	18.95	19.02	318319
2013-04-12	18.94	19.09	18.93	19.00	185646
2013-04-15	19.00	19.00	18.79	18.82	190630
2013-04-16	18.96	19.04	18.80	19.04	221886
2013-04-17	18.92	18.98	18.57	18.80	158798
2013-04-18	18.84	18.84	18.53	18.58	116277
2013-04-19	18.65	18.74	18.59	18.74	165934
2013-04-22	18.72	18.83	18.69	18.81	139446
2013-04-23	18.93	19.00	18.79	19.00	384450
2013-04-24	19.00	19.14	18.95	19.13	195361
2013-04-25	19.14	19.21	19.05	19.07	193774
2013-04-26	19.06	19.16	19.00	19.16	182097
2013-04-29	19.16	19.26	19.09	19.14	216706
2013-04-30	19.19	19.35	19.13	19.35	142398
2013-05-01	19.38	19.41	19.24	19.28	248027
2013-05-02	19.36	19.40	19.16	19.34	266700
2013-05-03	19.49	19.57	19.37	19.46	298142
2013-05-06	19.52	19.71	19.46	19.69	207010
2013-05-07	19.72	19.74	19.63	19.70	219238
2013-05-08	19.70	19.78	19.54	19.66	231440
2013-05-09	19.72	19.85	19.69	19.83	280131
2013-05-10	19.83	19.90	19.72	19.87	204267
2013-05-13	19.90	19.94	19.75	19.92	238989
2013-05-14	19.89	19.98	19.82	19.97	268781
2013-05-15	19.95	20.07	19.90	20.07	257174
2013-05-16	20.04	20.27	20.01	20.03	259203
2013-05-17	20.17	20.39	20.05	20.14	197517
2013-05-20	20.10	20.27	20.06	20.08	244880
2013-05-21	20.10	20.20	20.06	20.20	220073
2013-05-22	20.16	20.31	20.05	20.14	350044
2013-05-23	20.08	20.10	19.91	20.07	365368
2013-05-24	20.03	20.14	19.93	20.10	251816
2013-05-28	20.31	20.31	19.91	20.05	217994
2013-05-29	19.99	20.00	19.64	19.80	277005
2013-05-30	19.89	20.04	19.79	19.85	326853
2013-05-31	19.81	19.95	19.57	19.57	298341
2013-06-03	19.66	19.73	19.08	19.28	326347
2013-06-04	19.33	19.42	19.05	19.35	269989
2013-06-05	19.38	19.38	19.05	19.05	228022
2013-06-06	19.11	19.34	19.06	19.34	236725
2013-06-07	19.50	19.93	19.48	19.85	269985
2013-06-10	19.90	19.99	19.78	19.88	198793
2013-06-11	19.78	20.10	19.71	19.87	392498
2013-06-12	19.90	19.90	19.40	19.46	184045
2013-06-13	19.42	19.78	19.42	19.57	221393
2013-06-14	19.55	19.79	19.44	19.47	172596
2013-06-17	19.64	19.78	19.40	19.40	249001
2013-06-18	19.50	20.05	19.46	19.88	345942
2013-06-19	19.87	19.94	19.74	19.80	183899
2013-06-20	19.64	19.64	19.05	19.22	264027
2013-06-21	19.39	19.40	18.98	19.10	248505
2013-06-24	18.96	18.96	18.00	18.25	495199
2013-06-25	18.43	18.69	18.30	18.47	224970
2013-06-26	18.56	19.07	18.56	18.98	156267
2013-06-27	19.13	19.58	19.04	19.48	198471
2013-06-28	19.36	19.49	19.27	19.31	189359
2013-07-01	19.49	19.53	19.27	19.30	158912
2013-07-02	19.25	19.45	19.23	19.42	223070
2013-07-03	19.05	19.23	19.00	19.16	208593
2013-07-05	19.40	19.44	19.18	19.39	154941
2013-07-08	19.56	19.57	19.32	19.34	227040
2013-07-09	19.45	19.45	19.32	19.43	273905
2013-07-10	19.39	19.53	19.36	19.51	238988
2013-07-11	19.75	19.80	19.65	19.80	228650
2013-07-12	19.88	19.94	19.80	19.94	188329
2013-07-15	19.90	20.01	19.84	19.91	188819
2013-07-16	19.86	19.99	19.75	19.99	165951
2013-07-17	20.04	20.10	20.00	20.03	235194
2013-07-18	20.09	20.22	20.08	20.19	270255
2013-07-19	20.15	20.20	20.07	20.19	124817
2013-07-22	20.20	20.28	20.12	20.19	125525
2013-07-23	20.19	20.29	20.16	20.24	183690
2013-07-24	20.36	20.43	20.21	20.30	260042
2013-07-25	20.17	20.37	19.97	20.33	193957
2013-07-26	20.16	20.35	20.15	20.35	126464
2013-07-29	20.33	20.43	20.27	20.36	189790
2013-07-30	20.39	20.42	20.19	20.28	171031
2013-07-31	20.36	20.43	20.27	20.32	184866
2013-08-01	20.45	20.48	20.35	20.43	194359
2013-08-02	20.44	20.58	20.39	20.52	154719
2013-08-05	20.52	20.54	20.30	20.32	177211
2013-08-06	20.26	20.36	20.17	20.29	204446
2013-08-07	20.20	20.41	20.18	20.27	147110
2013-08-08	20.42	20.42	20.19	20.20	173374
2013-08-09	20.25	20.30	20.13	20.13	155194
2013-08-12	20.03	20.23	20.03	20.17	169074
2013-08-13	20.20	20.36	20.05	20.34	181467
2013-08-14	20.26	20.35	20.22	20.30	125648
2013-08-15	20.20	20.20	19.67	19.87	208158
2013-08-16	19.88	20.10	19.79	19.82	135542
2013-08-19	19.73	19.74	19.28	19.29	202970
2013-08-20	19.37	19.63	19.31	19.55	220014
2013-08-21	19.46	19.62	19.41	19.46	133357
2013-08-22	19.50	19.79	19.46	19.76	135014
2013-08-23	19.89	19.89	19.71	19.87	147548
2013-08-26	19.92	20.09	19.76	19.76	190979
2013-08-27	19.48	19.62	19.35	19.36	169871
2013-08-28	19.32	19.50	19.30	19.42	156717
2013-08-29	19.42	19.55	19.30	19.38	135841
2013-08-30	19.35	19.43	19.27	19.31	95404
2013-09-03	19.50	19.53	19.19	19.25	156589
2013-09-04	19.29	19.50	19.25	19.41	141852
2013-09-05	19.41	19.50	19.38	19.43	213390
2013-09-06	19.52	19.54	19.36	19.47	168471
2013-09-09	19.45	19.62	19.43	19.56	227477
2013-09-10	19.68	19.84	19.63	19.82	181003
2013-09-11	19.79	19.94	19.75	19.92	163415
2013-09-12	19.83	19.84	19.65	19.78	182432
2013-09-13	19.75	19.90	19.75	19.87	120899
2013-09-16	20.04	20.13	19.82	19.82	136443
2013-09-17	19.84	19.95	19.79	19.85	144522
2013-09-18	19.89	20.26	19.88	20.14	190564
2013-09-19	20.23	20.30	20.21	20.29	226461
2013-09-20	20.26	20.27	20.14	20.18	134302
2013-09-23	20.19	20.25	19.91	19.95	180851
2013-09-24	19.95	20.29	19.95	20.16	189200
2013-09-25	20.22	20.31	20.08	20.25	279573
2013-09-26	20.28	20.39	20.18	20.39	188402
2013-09-27	20.29	20.32	20.07	20.15	138864
2013-09-30	20.01	20.04	19.85	19.88	183093
2013-10-01	19.85	20.13	19.85	20.07	139007
2013-10-02	19.87	19.99	19.67	19.97	263375
2013-10-03	19.92	19.97	19.78	19.91	163321
2013-10-04	19.94	20.24	19.91	20.01	125062
2013-10-07	19.89	19.96	19.79	19.88	127076
2013-10-08	19.89	19.99	19.48	19.50	225852
2013-10-09	19.57	19.57	19.40	19.45	206450
2013-10-10	19.61	20.00	19.60	19.96	202540
2013-10-11	19.90	20.15	19.88	20.14	145660
2013-10-14	19.96	20.25	19.96	20.13	124702
2013-10-15	20.04	20.12	19.96	20.04	163344
2013-10-16	20.12	20.20	20.01	20.16	190857
2013-10-17	20.10	20.44	20.01	20.39	188001
2013-10-18	20.47	20.78	20.45	20.53	248065
2013-10-21	20.59	20.64	20.49	20.59	160714
2013-10-22	20.61	21.01	20.58	20.99	201586
2013-10-23	20.90	21.09	20.82	21.05	197196
2013-10-24	21.19	21.21	21.05	21.16	208519
2013-10-25	21.26	21.32	21.18	21.29	208545
2013-10-28	21.36	21.38	21.27	21.30	154176
2013-10-29	21.30	21.35	21.25	21.29	245131
2013-10-30	21.36	21.41	20.99	21.13	184591
2013-10-31	21.20	21.42	21.00	21.20	146531
2013-11-01	21.35	21.35	20.94	21.05	137412
2013-11-04	21.12	21.12	20.83	21.06	146424
2013-11-05	21.02	21.04	20.90	21.00	139361
2013-11-06	21.04	21.15	20.96	21.01	127386
2013-11-07	21.01	21.14	20.96	21.01	147509
2013-11-08	20.98	21.15	20.92	21.11	100665
2013-11-11	21.05	21.35	21.05	21.21	106464
2013-11-12	21.17	21.23	21.00	21.09	125676
2013-11-13	21.06	21.08	20.96	21.05	120632
2013-11-14	21.01	21.17	20.98	21.12	129677
2013-11-15	21.20	21.33	21.13	21.25	138983
2013-11-18	21.35	21.35	21.21	21.23	118448
2013-11-19	21.19	21.27	21.11	21.19	181539
2013-11-20	21.24	21.27	21.07	21.13	108739
2013-11-21	21.25	21.40	21.17	21.33	177606
2013-11-22	21.36	21.55	21.26	21.55	230539
2013-11-25	21.55	21.65	21.47	21.55	186211
2013-11-26	21.55	21.55	21.34	21.42	145617
2013-11-27	21.50	21.50	21.35	21.38	91778
2013-11-29	21.42	21.45	21.36	21.45	46289
2013-12-02	21.41	21.48	21.35	21.38	130682
2013-12-03	21.37	21.38	21.12	21.20	123840
2013-12-04	21.13	21.24	21.06	21.18	122008
2013-12-05	21.12	21.47	21.08	21.10	105406
2013-12-06	21.21	21.40	21.16	21.26	140400
2013-12-09	21.27	21.36	21.13	21.27	150309
2013-12-10	21.17	21.35	21.08	21.29	185855
2013-12-11	21.20	21.30	20.95	21.00	121091
2013-12-12	21.05	21.05	20.60	20.80	204962
2013-12-13	20.76	20.93	20.60	20.80	162659
2013-12-16	20.96	21.00	20.85	20.92	133576
2013-12-17	20.95	21.10	20.72	21.05	176757
2013-12-18	21.08	21.32	20.97	21.32	189143
2013-12-19	21.34	21.36	21.20	21.34	187663
2013-12-20	21.35	21.65	21.35	21.48	230657
2013-12-23	21.78	21.88	21.75	21.86	324111
2013-12-24	21.97	21.97	21.66	21.77	152905
2013-12-26	21.76	22.08	21.76	22.06	194351
2013-12-27	22.09	22.22	22.03	22.22	129532
2013-12-30	22.32	22.35	22.08	22.12	133020
2013-12-31	22.08	22.18	22.02	22.17	127511
2014-01-02	22.09	22.10	21.69	21.70	184370
2014-01-03	21.63	21.63	21.36	21.61	222017
2014-01-06	21.78	21.78	21.56	21.66	125520
2014-01-07	21.90	22.01	21.72	21.84	192319
2014-01-08	21.82	21.94	21.74	21.84	156480
2014-01-09	21.88	21.90	21.72	21.86	168631
2014-01-10	21.93	21.93	21.74	21.89	149216
2014-01-13	21.88	21.89	21.71	21.80	157591
2014-01-14	21.85	21.97	21.64	21.67	236560
2014-01-15	21.59	21.72	21.57	21.63	242973
2014-01-16	21.65	21.76	21.55	21.70	148381
2014-01-17	21.76	21.78	21.65	21.67	164360
2014-01-21	21.79	21.90	21.60	21.67	150744
2014-01-22	21.70	21.80	21.61	21.78	188804
2014-01-23	21.69	21.73	21.45	21.63	251584
2014-01-24	21.60	21.61	21.25	21.30	236474
2014-01-27	21.34	21.34	21.00	21.10	228733
2014-01-28	21.23	21.26	21.10	21.23	141461
2014-01-29	21.00	21.02	20.80	20.94	193630
2014-01-30	21.00	21.15	20.98	21.07	193844
2014-01-31	20.78	20.90	20.72	20.75	244924
2014-02-03	20.73	20.77	20.11	20.38	474278
2014-02-04	20.38	20.56	20.18	20.53	234921
2014-02-05	20.43	20.48	20.22	20.35	176469
2014-02-06	20.30	20.45	20.24	20.43	215302
2014-02-07	20.48	20.86	20.48	20.76	184584
2014-02-10	20.74	21.00	20.73	20.97	177420
2014-02-11	21.07	21.36	21.01	21.29	231700
2014-02-12	21.21	21.32	21.17	21.32	158798
2014-02-13	21.20	21.48	21.14	21.48	121385
2014-02-14	21.47	21.68	21.34	21.65	159002
2014-02-18	21.59	21.78	21.53	21.72	157941
2014-02-19	21.66	21.81	21.58	21.62	182188
2014-02-20	21.58	21.79	21.54	21.75	129252
2014-02-21	21.89	21.92	21.82	21.87	193859
2014-02-24	21.88	21.94	21.81	21.85	246399
2014-02-25	21.87	21.93	21.80	21.86	111180
2014-02-26	21.83	21.94	21.82	21.94	164301
2014-02-27	21.93	21.98	21.82	21.98	130988
2014-02-28	21.94	22.09	21.86	21.98	161830
2014-03-03	21.79	21.96	21.73	21.89	127548
2014-03-04	22.09	22.22	22.05	22.17	171531
2014-03-05	22.14	22.22	21.96	22.07	153837
2014-03-06	22.13	22.18	21.97	22.09	207856
2014-03-07	22.12	22.13	21.95	22.02	205516
2014-03-10	21.97	22.09	21.89	22.02	104364
2014-03-11	22.01	22.07	21.93	22.00	110968
2014-03-12	21.90	21.94	21.82	21.93	238992
2014-03-13	21.89	21.92	21.67	21.73	226597
2014-03-14	21.67	21.73	21.35	21.61	122667
2014-03-17	21.62	21.75	21.62	21.68	141642
2014-03-18	21.73	21.85	21.69	21.84	143497
2014-03-19	21.85	21.93	21.73	21.81	123845
2014-03-20	21.79	21.85	21.72	21.85	194360
2014-03-21	21.85	21.89	21.79	21.79	153175
2014-03-24	21.87	21.91	21.63	21.72	186599
2014-03-25	21.81	21.88	21.76	21.80	183400
2014-03-26	21.86	21.87	21.73	21.73	118632
2014-03-27	21.79	21.79	21.61	21.72	96609
2014-03-28	21.73	21.88	21.73	21.79	153837
2014-03-31	21.95	22.02	21.92	21.97	153922
2014-04-01	21.96	22.11	21.93	22.10	147960
2014-04-02	22.08	22.12	21.98	22.05	149684
2014-04-03	22.14	22.14	21.98	22.05	105389
2014-04-04	22.20	22.20	21.88	21.92	208291
2014-04-07	21.85	21.89	21.66	21.71	128964
2014-04-08	21.77	21.77	21.50	21.56	179008
2014-04-09	21.59	21.88	21.55	21.86	266353
2014-04-10	21.86	21.91	21.61	21.68	246755
2014-04-11	21.48	21.55	21.36	21.38	136045
2014-04-14	21.44	21.48	21.26	21.33	109779
2014-04-15	21.31	21.43	21.23	21.40	146850
2014-04-16	21.54	21.71	21.49	21.70	105499
2014-04-17	21.68	21.86	21.67	21.85	112102
2014-04-21	21.85	21.96	21.76	21.92	102450
2014-04-22	21.89	22.13	21.87	22.03	177873
2014-04-23	21.92	22.02	21.77	21.99	215927
2014-04-24	22.07	22.10	21.93	22.08	224104
2014-04-25	22.06	22.10	21.90	22.10	102878
2014-04-28	22.09	22.16	21.92	22.06	122381
2014-04-29	22.12	22.12	22.04	22.05	105080
2014-04-30	22.10	22.30	22.07	22.30	159472
2014-05-01	22.30	22.39	22.24	22.28	93443
2014-05-02	22.15	22.30	22.15	22.21	153857
2014-05-05	22.11	22.23	22.00	22.15	136459
2014-05-06	22.19	22.22	22.09	22.18	118759
2014-05-07	22.24	22.24	22.06	22.19	160391
2014-05-08	22.14	22.32	22.14	22.16	118481
2014-05-09	22.13	22.27	22.05	22.22	269250
2014-05-12	22.32	22.37	22.22	22.27	154915
2014-05-13	22.20	22.29	22.17	22.22	139830
2014-05-14	22.20	22.24	22.14	22.19	122449
2014-05-15	22.20	22.20	22.02	22.17	162194
2014-05-16	22.16	22.16	22.03	22.13	95731
2014-05-19	22.13	22.33	22.12	22.33	160195
2014-05-20	22.27	22.29	22.11	22.17	120420
2014-05-21	22.17	22.21	22.13	22.15	156565
2014-05-22	22.23	22.30	22.18	22.21	181047
2014-05-23	22.27	22.50	22.27	22.48	155665
2014-05-27	22.55	22.59	22.39	22.49	141686
2014-05-28	22.53	22.60	22.48	22.60	105140
2014-05-29	22.65	22.68	22.54	22.67	152928
2014-05-30	22.69	22.76	22.64	22.72	94776
2014-06-02	22.77	22.89	22.70	22.88	136664
2014-06-03	22.81	22.87	22.70	22.76	122652
2014-06-04	22.75	22.80	22.66	22.78	120212
2014-06-05	22.71	22.75	22.58	22.66	385471
2014-06-06	22.72	22.84	22.67	22.81	197094
2014-06-09	22.84	22.97	22.78	22.88	150906
2014-06-10	22.91	22.95	22.87	22.95	148342
2014-06-11	22.90	22.98	22.85	22.94	200176
2014-06-12	22.88	22.88	22.56	22.63	191199
2014-06-13	22.69	22.83	22.67	22.73	95160
2014-06-16	22.72	22.86	22.70	22.75	91261
2014-06-17	22.78	22.82	22.72	22.82	102581
2014-06-18	22.84	22.97	22.81	22.94	179571
2014-06-19	22.98	23.00	22.91	22.99	144532
2014-06-20	23.02	23.05	22.98	23.01	137019
2014-06-23	23.07	23.07	22.89	22.90	189406
2014-06-24	21.58	22.04	21.31	21.56	540649
2014-06-25	21.59	21.75	21.59	21.75	270306
2014-06-26	21.80	21.82	21.66	21.82	123169
2014-06-27	21.84	21.93	21.79	21.93	95564
2014-06-30	21.95	21.95	21.80	21.90	155783
2014-07-01	21.94	22.06	21.93	22.05	199578
2014-07-02	22.00	22.03	21.89	21.97	216420
2014-07-03	21.98	22.06	21.98	22.02	107283
2014-07-07	22.02	22.05	21.92	22.04	142987
2014-07-08	22.04	22.04	21.90	21.99	160559
2014-07-09	22.02	22.02	21.90	21.90	176245
2014-07-10	21.68	21.93	21.68	21.88	121888
2014-07-11	21.87	21.88	21.82	21.87	83781
2014-07-14	21.93	22.06	21.93	21.96	198953
2014-07-15	21.93	21.97	21.85	21.90	161786
2014-07-16	22.00	22.04	21.90	21.96	123823
2014-07-17	21.93	21.98	21.79	21.84	116814
2014-07-18	21.83	21.95	21.82	21.90	162210
2014-07-21	21.85	21.98	21.80	21.96	90522
2014-07-22	22.03	22.12	21.99	22.12	122987
2014-07-23	22.17	22.21	22.08	22.19	103876
2014-07-24	22.26	22.28	22.15	22.20	115802
2014-07-25	22.17	22.25	22.10	22.14	136431
2014-07-28	22.14	22.17	22.04	22.12	99146
2014-07-29	22.09	22.19	22.09	22.10	97277
2014-07-30	22.14	22.18	21.85	21.86	202095
2014-07-31	21.79	21.80	21.25	21.25	273027
2014-08-01	21.27	21.33	20.94	21.00	243922
2014-08-04	20.97	21.13	20.95	21.07	151341
2014-08-05	21.04	21.14	20.87	20.96	197424
2014-08-06	20.94	21.03	20.85	20.85	192105
2014-08-07	20.92	21.01	20.81	20.82	110573
2014-08-08	20.81	20.97	20.74	20.97	141504
2014-08-11	21.07	21.22	21.07	21.18	118813
2014-08-12	21.13	21.35	21.01	21.34	124509
2014-08-13	21.26	21.27	21.19	21.24	115248
2014-08-14	21.29	21.41	21.27	21.41	101362
2014-08-15	21.44	21.52	21.27	21.38	104543
2014-08-18	21.51	21.64	21.48	21.63	134533
2014-08-19	21.70	21.82	21.66	21.82	164587
2014-08-20	21.77	21.91	21.73	21.89	131168
2014-08-21	21.94	22.03	21.88	21.96	129431
2014-08-22	21.99	21.99	21.76	21.79	155746
2014-08-25	21.91	22.01	21.85	21.87	169859
2014-08-26	21.87	22.07	21.87	22.05	226622
2014-08-27	22.10	22.11	21.98	22.05	163530
2014-08-28	21.92	22.07	21.92	22.03	84487
2014-08-29	22.07	22.09	21.99	21.99	121478
2014-09-02	22.02	22.15	21.92	22.15	123390
2014-09-03	22.17	22.17	22.03	22.05	90845
2014-09-04	22.12	22.14	21.99	22.02	119879
2014-09-05	21.98	22.05	21.88	22.01	95204
2014-09-08	22.05	22.06	21.86	21.92	122036
2014-09-09	21.86	21.86	21.61	21.65	135228
2014-09-10	21.68	21.77	21.64	21.75	87641
2014-09-11	21.63	21.80	21.63	21.75	137844
2014-09-12	21.67	21.71	21.52	21.53	52045
2014-09-15	21.56	21.56	21.46	21.53	70711
2014-09-16	21.53	21.79	21.51	21.73	107447
2014-09-17	21.70	21.86	21.70	21.76	123867
2014-09-18	21.81	21.94	21.77	21.91	119533
2014-09-19	21.92	21.97	21.83	21.89	78245
2014-09-22	21.81	21.86	21.66	21.72	114015
2014-09-23	21.70	21.72	21.50	21.53	123404
2014-09-24	21.63	21.73	21.53	21.69	236823
2014-09-25	21.67	21.67	21.31	21.37	129557
2014-09-26	21.34	21.47	21.19	21.41	101832
2014-09-29	21.31	21.40	21.19	21.37	98928
2014-09-30	21.38	21.39	21.18	21.30	116618
2014-10-01	21.27	21.27	20.97	21.03	118112
2014-10-02	21.02	21.02	20.43	20.65	321536
2014-10-03	20.74	20.97	20.70	20.94	155191
2014-10-06	21.02	21.04	20.77	20.86	152352
2014-10-07	20.77	20.86	20.63	20.75	161419
2014-10-08	20.89	20.96	20.55	20.91	130646
2014-10-09	20.92	20.92	20.48	20.49	144655
2014-10-10	20.44	20.53	20.01	20.05	159662
2014-10-13	20.06	20.10	19.56	19.57	261148
2014-10-14	19.69	19.76	19.02	19.61	404113
2014-10-15	19.23	19.38	18.69	19.22	676702
2014-10-16	18.96	19.61	18.82	19.54	312319
2014-10-17	19.80	19.99	19.68	19.82	162773
2014-10-20	19.80	19.99	19.74	19.92	146925
2014-10-21	19.99	20.54	19.99	20.53	208983
2014-10-22	20.59	20.70	20.48	20.48	186618
2014-10-23	20.70	20.87	20.66	20.79	184854
2014-10-24	20.86	20.93	20.77	20.93	133643
2014-10-27	20.85	20.94	20.76	20.85	184358
2014-10-28	20.87	20.98	20.82	20.95	124639
2014-10-29	20.99	21.13	20.85	21.00	116533
2014-10-30	20.87	21.13	20.85	20.95	129265
2014-10-31	21.26	21.33	21.12	21.20	130126
2014-11-03	21.26	21.35	21.19	21.29	163960
2014-11-04	21.17	21.19	21.01	21.16	114644
2014-11-05	21.28	21.35	21.19	21.35	135602
2014-11-06	21.38	21.45	21.32	21.44	77050
2014-11-07	21.45	21.55	21.35	21.42	106497
2014-11-10	21.37	21.59	21.35	21.52	125545
2014-11-11	21.54	21.54	21.43	21.47	99080
2014-11-12	21.42	21.51	21.42	21.49	82812
2014-11-13	21.52	21.58	21.51	21.56	24381
2014-11-14	21.44	21.44	21.35	21.38	71989
2014-11-17	21.39	21.55	21.36	21.47	118034
2014-11-18	21.52	21.69	21.52	21.67	110186
2014-11-19	21.61	21.67	21.50	21.66	98938
2014-11-20	21.62	21.69	21.57	21.67	130429
2014-11-21	21.81	21.94	21.76	21.79	130317
2014-11-24	21.82	21.98	21.76	21.82	117421
2014-11-25	21.85	22.00	21.84	21.98	87383
2014-11-26	22.03	22.13	21.99	22.11	130182
2014-11-28	22.08	22.20	22.06	22.17	49338
2014-12-01	22.06	22.06	21.77	21.79	140417
2014-12-02	21.74	21.84	21.65	21.82	117115
2014-12-03	21.86	21.90	21.81	21.89	94214
2014-12-04	21.84	21.89	21.71	21.73	144856
2014-12-05	21.70	21.77	21.67	21.74	98950
2014-12-08	21.67	21.72	21.58	21.66	120914
2014-12-09	21.49	21.56	21.33	21.56	150049
2014-12-10	21.38	21.38	20.99	21.03	147622
2014-12-11	21.12	21.40	21.08	21.23	134861
2014-12-12	21.15	21.22	20.80	20.80	176154
2014-12-15	20.89	20.96	20.50	20.53	157073
2014-12-16	20.40	20.70	20.30	20.32	144024
2014-12-17	20.35	20.75	20.33	20.69	118229
2014-12-18	21.13	21.30	21.01	21.25	166891
2014-12-19	21.42	21.63	21.23	21.47	213646
2014-12-22	21.47	21.74	21.47	21.59	116867
2014-12-23	21.56	21.69	21.50	21.58	184131
2014-12-24	21.67	21.91	21.67	21.78	83627
2014-12-26	21.80	21.95	21.80	21.84	51301
2014-12-29	21.80	21.80	21.60	21.63	94045
2014-12-30	21.60	21.71	21.56	21.65	99838
2014-12-31	21.74	21.88	21.62	21.66	132215
2015-01-02	21.63	21.72	21.39	21.47	87650
2015-01-05	21.33	21.43	20.64	20.67	337803
2015-01-06	20.72	20.86	20.46	20.66	140059
2015-01-07	20.90	20.90	20.74	20.86	259019
2015-01-08	21.04	21.20	20.93	21.11	236408
2015-01-09	21.17	21.19	20.99	21.12	122459
2015-01-12	21.17	21.17	20.80	20.93	108740
2015-01-13	20.94	21.13	20.55	20.72	151777
2015-01-14	20.39	20.63	20.38	20.51	235397
2015-01-15	20.63	20.66	20.33	20.42	178135
2015-01-16	20.39	20.73	20.39	20.71	157134
2015-01-20	20.82	20.91	20.61	20.85	178338
2015-01-21	20.86	20.96	20.73	20.86	111059
2015-01-22	21.00	21.19	20.87	21.18	137670
2015-01-23	21.22	21.36	21.18	21.18	121060
2015-01-26	21.21	21.30	21.04	21.14	166253
2015-01-27	20.99	21.08	20.89	21.03	146384
2015-01-28	21.16	21.19	20.79	20.79	116068
2015-01-29	20.84	20.91	20.57	20.87	102697
2015-01-30	20.77	20.86	20.58	20.63	119932
2015-02-02	20.61	20.83	20.49	20.82	138422
2015-02-03	20.83	21.25	20.83	21.25	98985
2015-02-04	21.22	21.42	21.13	21.23	117651
2015-02-05	21.33	21.44	21.26	21.40	86684
2015-02-06	21.39	21.55	21.27	21.33	85135
2015-02-09	21.32	21.43	21.31	21.39	91702
2015-02-10	21.36	21.56	21.36	21.51	92958
2015-02-11	21.51	21.51	21.36	21.42	125476
2015-02-12	21.46	21.60	21.45	21.45	81429
2015-02-13	21.51	21.59	21.47	21.56	119377
2015-02-17	21.55	21.60	21.47	21.48	118046
2015-02-18	21.45	21.55	21.42	21.52	101455
2015-02-19	21.49	21.69	21.46	21.56	115618
2015-02-20	21.60	21.71	21.55	21.71	111938
2015-02-23	21.71	21.83	21.65	21.73	117557
2015-02-24	21.67	21.87	21.64	21.83	117926
2015-02-25	21.72	21.86	21.70	21.80	179008
2015-02-26	21.75	21.81	21.65	21.76	108389
2015-02-27	21.68	21.77	21.67	21.74	92915
2015-03-02	21.76	21.86	21.73	21.80	112725
2015-03-03	21.74	21.76	21.61	21.72	109944
2015-03-04	21.70	21.70	21.54	21.62	93593
2015-03-05	21.66	21.74	21.56	21.63	116271
2015-03-06	21.55	21.66	21.36	21.39	133393
2015-03-09	21.42	21.55	21.36	21.53	120541
2015-03-10	21.38	21.38	21.09	21.17	139293
2015-03-11	21.23	21.23	20.95	20.97	89803
2015-03-12	20.98	21.22	20.98	21.07	119547
2015-03-13	21.11	21.12	20.86	20.97	67649
2015-03-16	21.07	21.22	21.06	21.19	99705
2015-03-17	21.16	21.16	20.96	21.12	148111
2015-03-18	21.04	21.43	20.98	21.34	136722
2015-03-19	21.29	21.33	21.16	21.27	146979
2015-03-20	21.32	21.37	21.25	21.36	184357
2015-03-23	21.37	21.45	21.32	21.37	143563
2015-03-24	21.42	21.42	21.21	21.30	186412
2015-03-25	21.33	21.33	21.04	21.10	140151
2015-03-26	21.05	21.17	21.01	21.13	90051
2015-03-27	21.08	21.11	21.01	21.09	106627
2015-03-30	21.18	21.39	21.18	21.23	152640
2015-03-31	21.17	21.27	21.13	21.19	179502
2015-04-01	21.18	21.18	20.99	21.08	139641
2015-04-02	20.98	21.16	20.97	21.10	235224
2015-04-06	20.95	21.39	20.92	21.29	141675
2015-04-07	21.31	21.48	21.27	21.30	174785
2015-04-08	21.27	21.43	21.22	21.32	207142
2015-04-09	21.27	21.38	21.24	21.35	103684
2015-04-10	21.40	21.55	21.37	21.50	104186
2015-04-13	21.51	21.59	21.45	21.50	179585
2015-04-14	21.37	21.47	21.34	21.39	185687
2015-04-15	21.45	21.59	21.44	21.57	142006
2015-04-16	21.53	21.72	21.53	21.62	92758
2015-04-17	21.52	21.52	21.27	21.36	141291
2015-04-20	21.44	21.49	21.42	21.47	176800
2015-04-21	21.50	21.55	21.40	21.47	98143
2015-04-22	21.54	21.54	21.42	21.54	127327
2015-04-23	21.46	21.58	21.39	21.53	279778
2015-04-24	21.55	21.67	21.51	21.55	178311
2015-04-27	21.60	21.63	21.43	21.48	153901
2015-04-28	21.46	21.60	21.40	21.59	135374
2015-04-29	21.53	21.67	21.50	21.58	139272
2015-04-30	21.55	21.57	21.29	21.35	173178
2015-05-01	21.41	21.55	21.41	21.55	78906
2015-05-04	21.54	21.60	21.53	21.54	203742
2015-05-05	21.52	21.55	21.36	21.42	112342
2015-05-06	21.51	21.51	21.20	21.29	177764
2015-05-07	21.32	21.43	21.24	21.34	123353
2015-05-08	21.48	21.57	21.47	21.52	142240
2015-05-11	21.52	21.59	21.48	21.55	169716
2015-05-12	21.40	21.51	21.25	21.46	182359
2015-05-13	21.52	21.54	21.35	21.41	83959
2015-05-14	21.49	21.60	21.44	21.57	100228
2015-05-15	21.56	21.63	21.48	21.62	82824
2015-05-18	21.55	21.67	21.51	21.63	114455
2015-05-19	21.61	21.63	21.50	21.54	105158
2015-05-20	21.58	21.65	21.50	21.59	111995
2015-05-21	21.64	21.72	21.61	21.71	113409
2015-05-22	21.71	21.72	21.55	21.55	107055
2015-05-26	21.57	21.57	21.31	21.41	138086
2015-05-27	21.46	21.58	21.42	21.57	97346
2015-05-28	21.53	21.54	21.42	21.51	97734
2015-05-29	21.54	21.54	21.35	21.41	89316
2015-06-01	21.41	21.45	21.33	21.35	118135
2015-06-02	21.35	21.38	21.28	21.35	100759
2015-06-03	21.40	21.48	21.36	21.44	75484
2015-06-04	21.40	21.40	21.14	21.19	141017
2015-06-05	21.14	21.21	21.05	21.17	137446
2015-06-08	21.17	21.17	21.04	21.06	103144
2015-06-09	21.10	21.10	20.90	21.02	169816
2015-06-10	21.06	21.29	21.03	21.24	139390
2015-06-11	21.26	21.37	21.26	21.31	82729
2015-06-12	21.18	21.18	21.00	21.09	118635
2015-06-15	20.87	20.98	20.79	20.97	162621
2015-06-16	20.97	21.08	20.88	21.07	128028
2015-06-17	21.10	21.14	21.00	21.08	142673
2015-06-18	21.11	21.28	21.10	21.21	154992
2015-06-19	21.21	21.25	21.12	21.21	129708
2015-06-22	21.24	21.35	21.24	21.34	219778
2015-06-23	21.38	21.45	21.25	21.42	278267
2015-06-24	21.34	21.42	21.31	21.39	168619
2015-06-25	21.41	21.41	21.21	21.21	211679
2015-06-26	21.25	21.25	21.06	21.15	132442
2015-06-29	21.00	21.00	20.69	20.71	240187
2015-06-30	20.93	20.96	20.66	20.82	151547
2015-07-01	20.93	20.95	20.80	20.86	141302
2015-07-02	20.84	20.90	20.65	20.78	293481
2015-07-06	20.62	20.66	20.50	20.59	156564
2015-07-07	20.62	20.64	20.31	20.61	200055
2015-07-08	20.48	20.52	20.18	20.29	170371
2015-07-09	20.41	20.49	20.27	20.27	176346
2015-07-10	20.46	20.63	20.44	20.62	150331
2015-07-13	20.74	20.91	20.74	20.90	267316
2015-07-14	20.86	21.02	20.79	21.02	166324
2015-07-15	20.87	20.96	20.83	20.96	171472
2015-07-16	21.01	21.02	20.87	21.02	195836
2015-07-17	20.97	20.97	20.80	20.87	102672
2015-07-20	20.83	20.84	20.75	20.76	105629
2015-07-21	20.70	20.75	20.59	20.69	163312
2015-07-22	20.64	20.71	20.50	20.59	159711
2015-07-23	20.63	20.67	20.48	20.55	113638
2015-07-24	20.59	20.59	20.23	20.28	128204
2015-07-27	20.13	20.17	20.01	20.05	135276
2015-07-28	20.08	20.32	20.00	20.29	170430
2015-07-29	20.28	20.47	20.28	20.44	190672
2015-07-30	20.40	20.49	20.32	20.40	185438
2015-07-31	20.47	20.52	20.36	20.37	130565
2015-08-03	20.41	20.42	20.23	20.30	78892
2015-08-04	20.24	20.44	20.23	20.23	148796
2015-08-05	20.32	20.53	20.28	20.31	150718
2015-08-06	20.33	20.34	20.09	20.16	126450
2015-08-07	20.11	20.13	20.02	20.07	79369
2015-08-10	20.16	20.36	20.16	20.35	166766
2015-08-11	20.16	20.23	20.05	20.21	162479
2015-08-12	20.06	20.25	19.86	20.25	416533
2015-08-13	20.12	20.18	20.00	20.04	309304
2015-08-14	20.06	20.12	19.91	20.00	308200
2015-08-17	19.92	20.05	19.85	20.03	149623
2015-08-18	20.00	20.06	19.95	19.97	119699
2015-08-19	19.91	19.97	19.80	19.91	145804
2015-08-20	19.75	19.75	19.47	19.48	240560
2015-08-21	19.25	19.30	18.80	18.89	393606
2015-08-24	17.85	18.24	16.47	17.61	830167
2015-08-25	18.17	18.26	17.76	17.83	428418
2015-08-26	18.05	18.11	17.63	17.99	529018
2015-08-27	18.21	18.52	18.21	18.42	373615
2015-08-28	18.37	18.62	18.37	18.60	153361
2015-08-31	18.47	18.63	18.44	18.53	212172
2015-09-01	18.12	18.25	17.95	18.06	287266
2015-09-02	18.26	18.31	18.07	18.16	273725
2015-09-03	18.19	18.34	18.14	18.14	211789
2015-09-04	18.00	18.12	17.86	18.03	126016
2015-09-08	18.38	18.38	18.17	18.33	156495
2015-09-09	18.48	18.58	18.14	18.18	159615
2015-09-10	18.16	18.34	18.10	18.28	101131
2015-09-11	18.17	18.22	18.06	18.13	120986
2015-09-14	18.04	18.04	17.90	17.93	120974
2015-09-15	17.93	18.23	17.90	18.23	148794
2015-09-16	18.24	18.46	18.13	18.45	152905
2015-09-17	18.38	18.87	18.38	18.56	294538
2015-09-18	18.26	18.40	18.24	18.26	141965
2015-09-21	18.26	18.42	18.23	18.35	130954
2015-09-22	18.13	18.13	17.95	18.08	177986
2015-09-23	18.13	18.13	17.89	17.97	143179
2015-09-24	17.82	17.90	17.70	17.80	268184
2015-09-25	17.87	18.03	17.81	17.86	107035
2015-09-28	17.79	17.79	17.27	17.28	211878
2015-09-29	17.27	17.32	17.05	17.11	224207
2015-09-30	17.31	17.56	17.25	17.56	191756
2015-10-01	17.51	18.35	17.34	18.35	143107
2015-10-02	17.67	18.00	17.25	18.00	263409
2015-10-05	18.10	18.41	18.07	18.41	234604
2015-10-06	18.42	18.56	18.32	18.56	201079
2015-10-07	18.56	18.74	18.48	18.74	176640
2015-10-08	18.68	18.94	18.60	18.94	122134
2015-10-09	18.98	19.13	18.86	19.13	192389
2015-10-12	19.05	19.16	18.96	19.16	171454
2015-10-13	19.03	19.06	18.91	19.06	185620
2015-10-14	18.93	18.93	18.46	18.64	233919
2015-10-15	18.71	18.88	18.56	18.85	150474
2015-10-16	18.89	18.97	18.79	18.97	123982
2015-10-19	18.85	18.99	18.82	18.97	132349
2015-10-20	18.90	18.96	18.72	18.77	176356
2015-10-21	18.81	18.90	18.75	18.75	173697
2015-10-22	18.83	19.09	18.76	19.03	136457
2015-10-23	19.24	19.26	19.15	19.25	186282
2015-10-26	19.27	19.33	19.20	19.22	164731
2015-10-27	19.18	19.22	19.01	19.22	157754
2015-10-28	19.17	19.29	19.14	19.27	129152
2015-10-29	19.17	19.35	19.14	19.34	129754
2015-10-30	19.38	19.57	19.22	19.52	126872
2015-11-02	19.49	19.64	19.43	19.51	107117
2015-11-03	19.52	19.73	19.51	19.54	247998
2015-11-04	19.62	19.68	19.47	19.55	140709
2015-11-05	19.51	19.60	19.46	19.48	128077
2015-11-06	19.45	19.49	19.33	19.44	97617
2015-11-09	19.35	19.40	19.09	19.10	139908
2015-11-10	18.91	19.04	18.89	18.96	127777
2015-11-11	18.92	19.00	18.79	18.80	145648
2015-11-12	18.65	18.77	18.49	18.53	154681
2015-11-13	18.50	18.52	18.27	18.28	141434
2015-11-16	18.27	18.59	18.27	18.53	156680
2015-11-17	18.51	18.66	18.47	18.58	182355
2015-11-18	18.58	18.89	18.58	18.84	143147
2015-11-19	18.78	19.03	18.78	18.98	203781
2015-11-20	19.07	19.11	19.02	19.05	149392
2015-11-23	19.07	19.09	18.88	18.94	182859
2015-11-24	18.82	19.01	18.77	18.95	117443
2015-11-25	18.97	19.06	18.96	19.00	97010
2015-11-27	19.06	19.06	18.93	18.98	52307
2015-11-30	18.96	19.07	18.96	19.03	138280
2015-12-01	19.08	19.14	19.02	19.14	150279
2015-12-02	19.06	19.18	19.00	19.06	166101
2015-12-03	19.11	19.12	18.64	18.72	164526
2015-12-04	18.71	19.00	18.68	18.96	176458
2015-12-07	18.88	18.89	18.67	18.78	114062
2015-12-08	18.63	18.78	18.51	18.66	318405
2015-12-09	18.45	18.59	18.21	18.28	204296
2015-12-10	18.23	18.44	18.21	18.22	209820
2015-12-11	18.07	18.32	17.95	17.98	232322
2015-12-14	17.92	18.00	17.53	17.83	309143
2015-12-15	17.90	18.13	17.88	17.98	197945
2015-12-16	18.02	18.37	18.02	18.23	272336
2015-12-17	18.31	18.36	18.08	18.18	215897
2015-12-18	18.06	18.20	17.85	17.91	319804
2015-12-21	17.95	18.10	17.77	17.91	234004
2015-12-22	17.91	18.36	17.89	18.31	266376
2015-12-23	18.36	18.59	18.26	18.51	280332
2015-12-24	18.49	18.58	18.46	18.58	73920
2015-12-28	18.46	18.60	18.38	18.58	250813
2015-12-29	18.64	18.75	18.61	18.63	151593
2015-12-30	18.65	18.69	18.52	18.55	176299
2015-12-31	18.50	18.64	18.45	18.46	223425
2016-01-04	18.10	18.10	17.77	18.00	283805
2016-01-05	18.03	18.18	17.87	17.96	225527
2016-01-06	17.79	17.83	17.64	17.64	198252
2016-01-07	17.44	17.51	17.20	17.21	216126
2016-01-08	17.28	17.38	17.00	17.00	270167
2016-01-11	17.04	17.08	16.67	16.65	250312
2016-01-12	16.80	16.96	16.58	16.72	205828
2016-01-13	16.79	16.88	16.14	16.15	325593
2016-01-14	16.23	16.55	16.00	16.38	260519
2016-01-15	15.97	16.16	15.75	16.00	451217
2016-01-19	16.10	16.27	15.67	15.74	358138
2016-01-20	15.52	15.53	14.82	15.34	661028
2016-01-21	15.39	15.78	15.34	15.61	275884
2016-01-22	15.89	16.24	15.88	16.22	445450
2016-01-25	16.11	16.21	15.90	15.90	271775
2016-01-26	15.93	16.13	15.93	16.07	234638
2016-01-27	16.08	16.29	15.94	15.97	173494
2016-01-28	16.14	16.28	16.03	16.18	183698
2016-01-29	16.25	16.72	16.21	16.71	165501
2016-02-01	16.55	16.79	16.55	16.72	151636
2016-02-02	16.41	16.58	16.36	16.50	193894
2016-02-03	16.60	16.63	16.24	16.59	209755
2016-02-04	16.57	16.82	16.57	16.80	181842
2016-02-05	16.76	16.77	16.35	16.37	138967
2016-02-08	16.30	16.30	15.81	16.03	261139
2016-02-09	15.75	15.97	15.58	15.82	240460
2016-02-10	15.79	16.04	15.73	15.77	195789
2016-02-11	15.43	15.60	15.25	15.46	372167
2016-02-12	15.64	15.89	15.57	15.84	197482
2016-02-16	16.10	16.29	15.93	16.28	418013
2016-02-17	16.43	16.70	16.32	16.67	178872
2016-02-18	16.71	16.71	16.55	16.63	149817
2016-02-19	16.48	16.66	16.42	16.66	186170
2016-02-22	16.79	16.86	16.72	16.84	209847
2016-02-23	16.83	16.84	16.63	16.76	254631
2016-02-24	16.55	16.77	16.37	16.77	152297
2016-02-25	16.77	16.92	16.61	16.92	155155
2016-02-26	17.00	17.04	16.93	17.02	163003
2016-02-29	17.04	17.10	16.90	16.96	236712
2016-03-01	17.02	17.37	16.97	17.36	134882
2016-03-02	17.31	17.55	17.30	17.55	149351
2016-03-03	17.58	17.64	17.48	17.63	110587
2016-03-04	17.68	17.85	17.61	17.84	117665
2016-03-07	17.72	17.88	17.67	17.83	107969
2016-03-08	17.76	17.83	17.54	17.61	143231
2016-03-09	17.68	17.77	17.59	17.76	150414
2016-03-10	17.82	17.88	17.59	17.74	132789
2016-03-11	17.88	18.05	17.84	18.00	125023
2016-03-14	17.85	17.99	17.85	17.95	108257
2016-03-15	17.84	17.84	17.75	17.79	100147
2016-03-16	17.70	17.93	17.67	17.90	196423
2016-03-17	17.91	18.21	17.90	18.19	149609
2016-03-18	18.25	18.40	18.24	18.40	190069
2016-03-21	18.35	18.39	18.29	18.35	110743
2016-03-22	18.28	18.42	18.26	18.37	162920
2016-03-23	18.40	18.40	18.24	18.27	194670
2016-03-24	18.14	18.14	18.00	18.01	191674
2016-03-28	18.07	18.15	18.01	18.09	115930
2016-03-29	18.00	18.30	17.98	18.30	170432
2016-03-30	18.40	18.48	18.33	18.46	163657
2016-03-31	18.50	18.54	18.42	18.48	124336
2016-04-01	18.36	18.63	18.31	18.50	199837
2016-04-04	18.49	18.49	18.08	18.08	286836
2016-04-05	18.00	18.00	17.87	17.88	245260
2016-04-06	17.97	18.16	17.92	18.09	175682
2016-04-07	18.02	18.02	17.84	17.84	163776
2016-04-08	17.99	18.10	17.91	17.91	148564
2016-04-11	18.05	18.19	18.01	18.04	134777
2016-04-12	18.08	18.26	17.98	18.03	177929
2016-04-13	18.18	18.28	18.14	18.19	186554
2016-04-14	18.19	18.30	18.18	18.18	245169
2016-04-15	18.15	18.34	18.15	18.27	148731
2016-04-18	18.23	18.58	18.23	18.53	176220
2016-04-19	18.59	18.75	18.59	18.70	207465
2016-04-20	18.67	18.90	18.67	18.85	159536
2016-04-21	18.89	18.89	18.77	18.82	121330
2016-04-22	18.79	18.82	18.68	18.80	186188
2016-04-25	18.75	18.81	18.61	18.69	177185
2016-04-26	18.69	18.78	18.69	18.78	112614
2016-04-27	18.75	18.93	18.74	18.90	149439
2016-04-28	18.76	18.93	18.75	18.77	131560
2016-04-29	18.70	18.81	18.60	18.80	140148
2016-05-02	18.80	18.87	18.74	18.74	175819
2016-05-03	18.62	18.63	18.48	18.54	173521
2016-05-04	18.44	18.47	18.31	18.45	150803
2016-05-05	18.50	18.51	18.28	18.35	192002
2016-05-06	18.28	18.49	18.25	18.46	158129
2016-05-09	18.46	18.54	18.43	18.53	256258
2016-05-10	18.60	18.74	18.58	18.72	194888
2016-05-11	18.70	18.78	18.67	18.72	189149
2016-05-12	18.71	18.72	18.53	18.57	184796
2016-05-13	18.51	18.64	18.35	18.37	168390
2016-05-16	18.45	18.59	18.40	18.53	217469
2016-05-17	18.49	18.57	18.42	18.52	199464
2016-05-18	18.54	18.55	18.43	18.48	187392
2016-05-19	18.44	18.52	18.20	18.34	165516
2016-05-20	18.43	18.45	18.31	18.39	152565
2016-05-23	18.49	18.57	18.36	18.52	341349
2016-05-24	18.56	18.77	18.56	18.77	261450
2016-05-25	18.86	18.93	18.86	18.87	224672
2016-05-26	19.00	19.04	18.88	18.96	228161
2016-05-27	18.98	19.10	18.96	19.08	183991
2016-05-31	19.09	19.16	19.02	19.05	179046
2016-06-01	19.01	19.12	18.98	19.12	167838
2016-06-02	19.10	19.17	19.05	19.14	121700
2016-06-03	19.13	19.17	19.06	19.16	148444
2016-06-06	19.17	19.43	19.14	19.35	225871
2016-06-07	19.32	19.47	19.28	19.46	186868
2016-06-08	19.45	19.73	19.45	19.71	227934
2016-06-09	19.67	19.73	19.59	19.65	175859
2016-06-10	19.60	19.63	19.42	19.48	130169
2016-06-13	19.40	19.41	19.23	19.17	127087
2016-06-14	19.06	19.11	18.92	18.97	169497
2016-06-15	19.04	19.07	18.98	19.01	130967
2016-06-16	18.90	19.05	18.75	19.01	179019
2016-06-17	18.95	19.04	18.90	18.90	125543
2016-06-20	19.15	19.26	19.10	19.10	140455
2016-06-21	19.15	19.17	19.09	19.10	156308
2016-06-22	19.15	19.19	19.05	19.10	185780
2016-06-23	19.29	19.29	19.10	19.23	288529
2016-06-24	18.80	19.05	18.66	18.86	414432
2016-06-27	18.66	18.66	18.25	18.37	283687
2016-06-28	18.56	18.59	18.45	18.50	232060
2016-06-29	18.68	18.90	18.67	18.83	374881
2016-06-30	18.90	19.14	18.84	19.13	284112
2016-07-01	19.17	19.34	19.15	19.34	113571
2016-07-05	19.20	19.24	18.95	19.19	210123
2016-07-06	19.06	19.24	18.89	19.18	196590
2016-07-07	19.27	19.36	19.16	19.27	207213
2016-07-08	19.41	19.50	19.31	19.44	204288
2016-07-11	19.46	19.68	19.46	19.61	172554
2016-07-12	19.76	19.88	19.64	19.72	234444
2016-07-13	19.77	19.77	19.47	19.57	156058
2016-07-14	19.77	19.84	19.62	19.72	223670
2016-07-15	19.78	19.79	19.63	19.67	134034
2016-07-18	19.64	19.70	19.62	19.63	169081
2016-07-19	19.66	19.71	19.55	19.70	124463
2016-07-20	19.77	19.83	19.64	19.82	147739
2016-07-21	19.86	19.95	19.81	19.95	261370
2016-07-22	19.99	20.00	19.85	19.91	171805
2016-07-25	19.93	19.99	19.89	19.99	148203
2016-07-26	19.98	19.99	19.88	19.89	146093
2016-07-27	20.01	20.04	19.95	19.96	130521
2016-07-28	20.00	20.04	19.95	20.00	93653
2016-07-29	19.97	20.02	19.97	20.00	135251
2016-08-01	19.98	20.01	19.83	19.84	137584
2016-08-02	19.61	19.74	19.50	19.61	219478
2016-08-03	19.56	19.71	19.54	19.71	165681
2016-08-04	19.75	19.79	19.68	19.72	117915
2016-08-05	19.74	19.84	19.73	19.83	94536
2016-08-08	19.90	19.92	19.80	19.82	120017
2016-08-09	19.87	19.98	19.86	19.90	105559
2016-08-10	19.96	19.99	19.80	19.85	138476
2016-08-11	19.95	20.02	19.90	19.97	148421
2016-08-12	20.03	20.06	19.94	19.95	129858
2016-08-15	20.04	20.05	19.95	20.02	110984
2016-08-16	19.96	20.00	19.92	19.98	134571
2016-08-17	19.98	20.00	19.90	19.95	116694
2016-08-18	19.91	20.02	19.90	20.00	123713
2016-08-19	19.97	20.01	19.95	19.99	108450
2016-08-22	19.96	20.01	19.93	19.98	105979
2016-08-23	20.03	20.05	19.99	20.04	107765
2016-08-24	20.08	20.08	19.87	19.92	169914
2016-08-25	19.88	20.00	19.81	19.93	164823
2016-08-26	19.97	20.02	19.90	19.94	131766
2016-08-29	19.91	19.97	19.77	19.85	121233
2016-08-30	19.93	19.97	19.80	19.91	150959
2016-08-31	19.82	19.92	19.78	19.91	153304
2016-09-01	19.95	19.98	19.70	19.74	355812
2016-09-02	19.77	19.86	19.74	19.80	157216
2016-09-06	19.81	19.86	19.73	19.82	149858
2016-09-07	19.84	19.84	19.77	19.83	140188
2016-09-08	19.77	19.83	19.72	19.80	209983
2016-09-09	19.66	19.67	19.30	19.30	260055
2016-09-12	19.25	19.42	19.12	19.41	212265
2016-09-13	19.25	19.27	19.06	18.99	165534
2016-09-14	19.04	19.06	18.82	18.92	159958
2016-09-15	18.94	19.05	18.86	19.03	143607
2016-09-16	19.02	19.02	18.85	18.94	143010
2016-09-19	18.97	19.05	18.88	18.93	165079
2016-09-20	18.95	18.98	18.86	18.92	200112
2016-09-21	19.00	19.08	18.91	19.04	199738
2016-09-22	19.17	19.27	19.17	19.25	180257
2016-09-23	19.17	19.20	19.12	19.16	195669
2016-09-26	19.07	19.11	18.95	19.07	231081
2016-09-27	18.98	19.20	18.95	19.19	151305
2016-09-28	19.23	19.25	19.03	19.24	158259
2016-09-29	19.27	19.28	19.03	19.16	143228
2016-09-30	19.16	19.29	19.16	19.21	122593
2016-10-03	19.26	19.32	19.16	19.32	111477
2016-10-04	19.28	19.29	19.06	19.24	165248
2016-10-05	19.21	19.26	19.17	19.24	144571
2016-10-06	19.21	19.32	19.11	19.32	146346
2016-10-07	19.28	19.28	19.09	19.21	130704
2016-10-10	19.25	19.29	19.22	19.29	144102
2016-10-11	19.27	19.27	19.02	19.12	203616
2016-10-12	19.12	19.12	19.04	18.99	155374
2016-10-13	18.89	18.89	18.65	18.80	197324
2016-10-14	18.93	18.93	18.69	18.84	230327
2016-10-17	18.78	18.78	18.44	18.54	146514
2016-10-18	18.71	18.80	18.68	18.78	265596
2016-10-19	18.84	18.89	18.78	18.85	127774
2016-10-20	18.82	18.88	18.72	18.84	101187
2016-10-21	18.79	18.99	18.77	18.99	104173
2016-10-24	19.12	19.17	19.00	19.07	144965
2016-10-25	19.10	19.15	18.93	18.96	282170
2016-10-26	18.95	19.00	18.90	18.99	114827
2016-10-27	19.08	19.08	18.77	18.78	111064
2016-10-28	18.72	18.86	18.53	18.67	203678
2016-10-31	18.67	18.81	18.64	18.80	132407
2016-11-01	18.84	18.84	18.50	18.60	120566
2016-11-02	18.50	18.59	18.15	18.17	203966
2016-11-03	18.22	18.29	18.11	18.13	149096
2016-11-04	18.07	18.14	18.00	18.01	136509
2016-11-07	18.16	18.34	18.13	18.30	177746
2016-11-08	18.28	18.52	18.25	18.45	194090
2016-11-09	18.28	18.78	18.25	18.62	248641
2016-11-10	18.80	19.07	18.73	18.97	550671
2016-11-11	18.97	19.12	18.87	19.09	416955
2016-11-14	19.05	19.16	18.93	18.96	276234
2016-11-15	19.07	19.27	19.04	19.23	227207
2016-11-16	19.14	19.36	19.06	19.14	215630
2016-11-17	19.17	19.60	19.14	19.53	425218
2016-11-18	19.55	19.55	19.35	19.48	161249
2016-11-21	19.54	19.73	19.49	19.68	184810
2016-11-22	19.68	19.87	19.62	19.66	316073
2016-11-23	19.61	19.86	19.60	19.86	135818
2016-11-25	19.82	19.94	19.74	19.91	61623
2016-11-28	19.86	19.89	19.64	19.65	153233
2016-11-29	19.68	19.68	19.51	19.54	167705
2016-11-30	19.63	19.71	19.53	19.53	138677
2016-12-01	19.54	19.71	19.54	19.66	111113
2016-12-02	19.67	19.75	19.55	19.72	129834
2016-12-05	19.76	19.79	19.65	19.65	150159
2016-12-06	19.70	19.90	19.61	19.77	133953
2016-12-07	19.72	19.96	19.54	19.85	200249
2016-12-08	19.81	19.94	19.78	19.87	207179
2016-12-09	19.90	20.03	19.90	20.00	123772
2016-12-12	20.04	20.07	19.96	20.04	117138
2016-12-13	20.09	20.21	20.05	20.21	216393
2016-12-14	20.12	20.19	20.00	20.03	177858
2016-12-15	20.01	20.08	19.94	20.03	218391
2016-12-16	20.14	20.14	19.99	20.04	173975
2016-12-19	20.11	20.20	20.09	20.13	239695
2016-12-20	20.13	20.23	20.11	20.20	183461
2016-12-21	20.23	20.23	20.09	20.09	146364
2016-12-22	20.14	20.19	20.10	20.19	164859
2016-12-23	20.18	20.18	20.09	20.10	120932
2016-12-27	20.15	20.23	20.14	20.17	106670
2016-12-28	20.25	20.29	20.05	20.07	176224
2016-12-29	20.13	20.14	20.02	20.09	143481
2016-12-30	20.15	20.21	19.92	20.04	189336
2017-01-03	20.12	20.26	20.10	20.16	183507
2017-01-04	20.26	20.41	20.26	20.33	185240
2017-01-05	20.16	20.35	20.16	20.26	255273
2017-01-06	20.34	20.54	20.34	20.42	222831
2017-01-09	20.47	20.51	20.38	20.41	207363
2017-01-10	20.41	20.46	20.30	20.30	163045
2017-01-11	20.37	20.53	20.33	20.37	168490
2017-01-12	20.34	20.45	20.24	20.27	261317
2017-01-13	20.30	20.42	20.29	20.37	108143
2017-01-17	20.36	20.37	20.20	20.23	190935
2017-01-18	20.25	20.31	20.18	20.24	158997
2017-01-19	20.23	20.25	20.04	20.08	235792
2017-01-20	20.18	20.20	20.06	20.15	199795
2017-01-23	20.15	20.17	20.03	20.11	312949
2017-01-24	20.17	20.19	20.03	20.18	392215
2017-01-25	20.29	20.40	20.23	20.34	208924
2017-01-26	20.39	20.44	20.32	20.44	173971
2017-01-27	20.42	20.44	20.35	20.40	157530
2017-01-30	20.39	20.44	20.20	20.44	139006
2017-01-31	20.33	20.40	20.24	20.30	165677
2017-02-01	20.37	20.45	20.29	20.37	134389
2017-02-02	20.30	20.39	20.24	20.36	173189
2017-02-03	20.44	20.55	20.42	20.53	137004
2017-02-06	20.55	20.65	20.55	20.63	161554
2017-02-07	20.66	20.70	20.54	20.56	158210
2017-02-08	20.58	20.60	20.46	20.47	130466
2017-02-09	20.51	20.61	20.51	20.56	139454
2017-02-10	20.61	20.63	20.52	20.61	199343
2017-02-13	20.65	20.71	20.64	20.70	207553
2017-02-14	20.70	20.85	20.68	20.83	216668
2017-02-15	20.83	20.98	20.82	20.95	245250
2017-02-16	20.95	20.99	20.72	20.83	208661
2017-02-17	20.74	20.85	20.73	20.85	169251
2017-02-21	20.87	21.01	20.86	21.00	264486
2017-02-22	20.97	21.06	20.95	21.03	230453
2017-02-23	21.12	21.12	20.92	20.98	183541
2017-02-24	20.93	20.96	20.86	20.91	137508
2017-02-27	20.93	20.97	20.91	20.95	153677
2017-02-28	20.90	20.96	20.86	20.93	150055
2017-03-01	21.13	21.25	20.98	21.15	202234
2017-03-02	21.16	21.19	21.08	21.11	166547
2017-03-03	21.09	21.12	21.01	21.07	139384
2017-03-06	21.06	21.06	20.94	21.01	144665
2017-03-07	20.96	21.01	20.92	20.93	164672
2017-03-08	20.93	21.00	20.82	20.82	171219
2017-03-09	20.85	20.91	20.68	20.71	198123
2017-03-10	20.84	20.95	20.72	20.86	147960
2017-03-13	20.82	20.95	20.82	20.89	143685
2017-03-14	20.84	20.86	20.68	20.63	190906
2017-03-15	20.72	20.84	20.65	20.83	145001
2017-03-16	20.87	20.95	20.84	20.91	165541
2017-03-17	20.95	20.98	20.88	20.96	142740
2017-03-20	20.96	20.98	20.81	20.87	135602
2017-03-21	20.92	20.98	20.68	20.68	181570
2017-03-22	20.63	20.67	20.55	20.59	158607
2017-03-23	20.60	20.78	20.56	20.76	295622
2017-03-24	20.78	20.81	20.63	20.71	154664
2017-03-27	20.59	20.68	20.50	20.64	183567
2017-03-28	20.64	20.91	20.59	20.90	265380
2017-03-29	20.84	20.92	20.83	20.88	191823
2017-03-30	20.90	21.01	20.88	20.94	191866
2017-03-31	20.97	20.99	20.83	20.86	150510
2017-04-03	20.91	20.93	20.67	20.70	209276
2017-04-04	20.63	20.71	20.60	20.68	245779
2017-04-05	20.79	20.93	20.71	20.75	270307
2017-04-06	20.82	20.89	20.75	20.75	157789
2017-04-07	20.76	20.94	20.76	20.84	154475
2017-04-10	20.91	21.10	20.91	20.90	157815
2017-04-11	20.86	20.94	20.80	20.83	138135
2017-04-12	20.87	20.91	20.83	20.83	130654
2017-04-13	20.84	20.93	20.72	20.72	144072
2017-04-17	20.75	20.85	20.70	20.76	148895
2017-04-18	20.78	20.96	20.76	20.96	193641
2017-04-19	20.97	21.05	20.85	20.91	123005
2017-04-20	20.93	21.08	20.90	21.08	135495
2017-04-21	21.10	21.27	21.08	21.10	202552
2017-04-24	21.27	21.38	21.15	21.34	201546
2017-04-25	21.41	21.50	21.40	21.47	179556
2017-04-26	21.47	21.66	21.47	21.51	152064
2017-04-27	21.50	21.55	21.47	21.53	149766
2017-04-28	21.57	21.58	21.45	21.48	134039
2017-05-01	21.55	21.60	21.45	21.50	152578
2017-05-02	21.56	21.57	21.40	21.49	147310
2017-05-03	21.47	21.53	21.42	21.46	111427
2017-05-04	21.46	21.54	21.42	21.46	137787
2017-05-05	21.53	21.56	21.47	21.52	119100
2017-05-08	21.54	21.63	21.53	21.59	136402
2017-05-09	21.64	21.68	21.60	21.63	152834
2017-05-10	21.60	21.68	21.58	21.60	149226
2017-05-11	21.61	21.62	21.54	21.47	133917
2017-05-12	21.47	21.48	21.35	21.47	103427
2017-05-15	21.55	21.57	21.47	21.48	132102
2017-05-16	21.58	21.58	21.48	21.48	117987
2017-05-17	21.34	21.46	21.05	21.08	226045
2017-05-18	21.07	21.26	21.01	21.22	143158
2017-05-19	21.28	21.34	21.16	21.33	126016
2017-05-22	21.44	21.49	21.40	21.43	130352
2017-05-23	21.51	21.58	21.41	21.49	179497
2017-05-24	21.47	21.66	21.42	21.62	174437
2017-05-25	21.67	21.75	21.58	21.64	115018
2017-05-26	21.63	21.71	21.59	21.66	71195
2017-05-30	21.69	21.69	21.57	21.61	91479
2017-05-31	21.65	21.65	21.45	21.56	143178
2017-06-01	21.57	21.77	21.55	21.70	133342
2017-06-02	21.75	21.90	21.75	21.89	135448
2017-06-05	21.90	21.96	21.81	21.93	101020
2017-06-06	21.83	21.84	21.75	21.75	110644
2017-06-07	21.80	21.92	21.75	21.78	217331
2017-06-08	21.75	21.81	21.69	21.75	127740
2017-06-09	21.87	21.93	21.76	21.89	120316
2017-06-12	21.89	21.90	21.78	21.82	145286
2017-06-13	21.81	22.04	21.81	21.91	193033
2017-06-14	21.88	21.95	21.84	21.95	186114
2017-06-15	21.94	21.94	21.71	21.85	146068
2017-06-16	21.95	22.01	21.76	21.98	128314
2017-06-19	22.02	22.13	22.00	22.05	136346
2017-06-20	22.05	22.08	22.00	22.01	107007
2017-06-21	21.97	21.99	21.81	21.87	154746
2017-06-22	21.85	21.90	21.79	21.87	126821
2017-06-23	21.94	21.95	21.75	21.85	138186
2017-06-26	21.88	21.94	21.71	21.76	276247
2017-06-27	21.79	21.85	21.60	21.69	238946
2017-06-28	21.74	21.84	21.70	21.78	218219
2017-06-29	21.83	21.84	21.61	21.75	184903
2017-06-30	21.72	21.83	21.69	21.82	156406
2017-07-03	21.80	22.09	21.80	22.08	95030
2017-07-05	22.02	22.15	21.84	22.14	224849
2017-07-06	22.14	22.14	21.84	21.92	201406
2017-07-07	21.92	21.97	21.85	21.93	126140
2017-07-10	21.93	22.01	21.89	21.99	118194
2017-07-11	22.03	22.03	21.88	22.02	169265
2017-07-12	22.14	22.14	22.00	21.91	213015
2017-07-13	21.95	22.05	21.87	22.04	137016
2017-07-14	22.01	22.14	22.00	22.14	132202
2017-07-17	22.09	22.17	22.08	22.14	139014
2017-07-18	22.14	22.18	22.06	22.13	130822
2017-07-19	22.14	22.24	22.13	22.18	152922
2017-07-20	22.24	22.27	22.17	22.27	86929
2017-07-21	22.20	22.27	22.18	22.26	100790
2017-07-24	22.28	22.29	22.18	22.23	167787
2017-07-25	22.27	22.39	22.25	22.39	207877
2017-07-26	22.43	22.47	22.30	22.30	136335
2017-07-27	22.36	22.36	22.12	22.20	143168
2017-07-28	22.21	22.41	22.21	22.34	337732
2017-07-31	22.32	22.43	22.29	22.29	226316
2017-08-01	22.32	22.38	22.22	22.24	276741
2017-08-02	22.30	22.34	22.19	22.30	145450
2017-08-03	22.26	22.37	22.17	22.18	195032
2017-08-04	22.34	22.40	22.28	22.40	228260
2017-08-07	22.40	22.47	22.31	22.40	179010
2017-08-08	22.36	22.41	22.26	22.31	164685
2017-08-09	22.21	22.30	21.98	22.08	253525
2017-08-10	21.96	22.02	21.19	21.33	439308
2017-08-11	21.21	21.59	21.16	21.54	292012
2017-08-14	21.70	21.84	21.70	21.72	169753
2017-08-15	21.78	21.78	21.61	21.72	157782
2017-08-16	21.80	21.80	21.59	21.67	180203
2017-08-17	21.60	21.60	21.31	21.38	215161
2017-08-18	21.35	21.40	21.15	21.35	130090
2017-08-21	21.30	21.33	21.10	21.13	155015
2017-08-22	21.20	21.45	21.20	21.38	186099
2017-08-23	21.34	21.48	21.26	21.46	134142
2017-08-24	21.52	21.52	21.41	21.46	118321
2017-08-25	21.51	21.64	21.44	21.54	135489
2017-08-28	21.54	21.60	21.35	21.42	159704
2017-08-29	21.35	21.46	21.31	21.40	110564
2017-08-30	21.37	21.58	21.37	21.49	132244
2017-08-31	21.55	21.63	21.52	21.57	102942
2017-09-01	21.66	21.77	21.62	21.76	98874
2017-09-05	21.71	21.73	21.39	21.46	160352
2017-09-06	21.51	21.60	21.46	21.56	128296
2017-09-07	21.62	21.66	21.53	21.58	65553
2017-09-08	21.54	21.65	21.53	21.57	117020
2017-09-11	21.67	21.79	21.64	21.71	116607
2017-09-12	21.76	21.89	21.76	21.80	126447
2017-09-13	21.84	21.94	21.81	21.82	111599
2017-09-14	21.84	21.84	21.66	21.82	110574
2017-09-15	21.79	21.89	21.75	21.88	115545
2017-09-18	21.88	22.03	21.87	21.95	134146
2017-09-19	21.99	22.11	21.97	22.05	175389
2017-09-20	22.09	22.18	22.06	22.16	108935
2017-09-21	22.13	22.13	22.05	22.05	95914
2017-09-22	22.05	22.17	22.01	22.05	132060
2017-09-25	22.09	22.20	22.05	22.17	169559
2017-09-26	22.20	22.29	22.19	22.25	136365
2017-09-27	22.25	22.39	22.24	22.31	186543
2017-09-28	22.34	22.38	22.23	22.34	151976
2017-09-29	22.40	22.50	22.37	22.39	132164
2017-10-02	22.40	22.59	22.40	22.54	104747
2017-10-03	22.55	22.65	22.52	22.61	146910
2017-10-04	22.52	22.57	22.45	22.53	163795
2017-10-05	22.50	22.72	22.45	22.66	154697
2017-10-06	22.60	22.72	22.56	22.63	130715
2017-10-09	22.61	22.71	22.56	22.64	1773167
2017-10-10	22.65	22.72	22.63	22.66	122057
2017-10-11	22.70	22.75	22.65	22.66	111217
2017-10-12	22.70	22.75	22.66	22.67	135472
2017-10-13	22.72	22.76	22.70	22.75	109713
2017-10-16	22.70	22.70	22.56	22.63	93548
2017-10-17	22.67	22.70	22.61	22.64	134330
2017-10-18	22.65	22.71	22.61	22.66	137806
2017-10-19	22.61	22.65	22.58	22.62	129187
2017-10-20	22.72	22.78	22.67	22.75	138847
2017-10-23	22.79	22.86	22.56	22.62	162596
2017-10-24	22.68	22.72	22.62	22.67	167612
2017-10-25	22.65	22.70	22.50	22.56	215756
2017-10-26	22.63	22.68	22.40	22.46	183091
2017-10-27	22.50	22.62	22.44	22.61	135224
2017-10-30	22.55	22.60	22.48	22.55	107809
2017-10-31	22.61	22.70	22.43	22.54	172031
2017-11-01	22.63	22.69	22.54	22.61	101129
2017-11-02	22.64	22.64	22.54	22.60	66863
2017-11-03	22.60	22.67	22.52	22.60	134276
2017-11-06	22.57	22.64	22.51	22.53	112405
2017-11-07	22.53	22.63	22.43	22.43	144640
2017-11-08	22.42	22.49	22.38	22.43	102558
2017-11-09	22.33	22.39	22.18	22.39	120229
2017-11-10	22.41	22.41	22.28	22.32	104195
2017-11-13	22.23	22.27	22.03	21.94	142067
2017-11-14	21.89	21.93	21.79	21.88	146661
2017-11-15	21.82	21.87	21.69	21.76	192033
2017-11-16	21.81	21.92	21.79	21.86	169133
2017-11-17	21.87	22.00	21.87	21.95	126378
2017-11-20	22.03	22.13	21.99	22.09	120028
2017-11-21	22.15	22.25	22.12	22.25	120529
2017-11-22	22.28	22.35	22.22	22.30	124902
2017-11-24	22.35	22.58	22.30	22.50	88509
2017-11-27	22.54	22.54	22.34	22.36	111067
2017-11-28	22.36	22.45	22.32	22.44	159456
2017-11-29	22.46	22.55	22.43	22.45	191083
2017-11-30	22.50	22.72	22.50	22.65	207577
2017-12-01	22.62	22.68	22.48	22.59	115442
2017-12-04	22.66	22.82	22.60	22.62	202906
2017-12-05	22.61	22.78	22.61	22.68	164997
2017-12-06	22.64	22.75	22.62	22.60	150631
2017-12-07	22.58	22.59	22.48	22.48	115140
2017-12-08	22.51	22.62	22.49	22.54	158129
2017-12-11	22.59	22.63	22.51	22.57	103741
2017-12-12	22.64	22.67	22.58	22.61	135368
2017-12-13	22.67	22.73	22.64	22.71	125246
2017-12-14	22.67	22.73	22.64	22.71	143649
2017-12-15	22.78	22.79	22.70	22.79	200902
2017-12-18	22.87	22.99	22.87	22.94	159183
2017-12-19	23.00	23.00	22.87	22.94	172959
2017-12-20	23.02	23.03	22.95	22.99	139065
2017-12-21	23.07	23.08	22.90	22.91	240911
2017-12-22	22.97	23.16	22.97	23.16	186201
2017-12-26	23.11	23.17	23.07	23.10	103983
2017-12-27	23.13	23.18	23.07	23.18	86373
2017-12-28	23.28	23.31	23.17	23.29	131769
2017-12-29	23.37	23.43	23.34	23.41	131429
2018-01-02	23.43	23.45	23.30	23.40	171613
2018-01-03	23.45	23.58	23.41	23.56	169057
2018-01-04	23.62	23.79	23.57	23.75	166248
2018-01-05	23.82	23.87	23.70	23.82	137949
2018-01-08	23.88	23.99	23.81	23.93	160929
2018-01-09	23.95	24.10	23.93	23.98	130451
2018-01-10	24.04	24.11	23.94	24.07	248196
2018-01-11	24.08	24.26	24.05	24.21	152300
2018-01-12	24.25	24.40	24.25	24.36	170809
2018-01-16	24.37	24.50	24.07	24.07	171814
2018-01-17	24.15	24.34	24.13	24.32	128206
2018-01-18	24.29	24.31	24.21	24.23	131257
2018-01-19	24.23	24.40	24.18	24.40	140082
2018-01-22	24.40	24.60	24.37	24.56	128514
2018-01-23	24.60	24.78	24.52	24.78	184023
2018-01-24	24.88	24.96	24.73	24.79	216296
2018-01-25	24.85	24.97	24.79	24.85	159339
2018-01-26	24.89	24.93	24.75	24.85	151719
2018-01-29	24.85	24.95	24.71	24.71	142578
2018-01-30	24.58	24.64	24.26	24.46	227185
2018-01-31	24.57	24.59	24.30	24.39	157487
2018-02-01	24.30	24.47	24.25	24.37	138135
2018-02-02	24.30	24.30	23.72	23.81	319469
2018-02-05	23.57	23.62	21.50	22.61	574881
2018-02-06	22.20	23.12	22.00	22.99	369776
2018-02-07	22.99	23.33	22.87	23.01	254024
2018-02-08	23.14	23.14	22.05	22.08	219221
2018-02-09	22.18	22.37	21.77	22.23	454898
2018-02-12	22.29	22.52	22.19	22.37	184829
2018-02-13	22.39	22.53	22.21	22.50	149191
2018-02-14	22.44	22.86	22.37	22.86	129980
2018-02-15	22.99	23.09	22.87	22.93	196479
2018-02-16	22.99	23.26	22.95	23.21	169262
2018-02-20	23.08	23.20	22.98	23.04	155464
2018-02-21	23.09	23.09	22.84	22.85	192811
2018-02-22	22.90	23.06	22.88	22.89	166902
2018-02-23	22.95	23.11	22.90	23.09	73896
2018-02-26	23.23	23.36	23.18	23.32	100278
2018-02-27	23.37	23.45	23.10	23.13	149463
2018-02-28	23.19	23.23	22.79	22.81	144603
2018-03-01	22.76	22.84	22.25	22.39	227084
2018-03-02	22.36	22.48	22.05	22.44	180116
2018-03-05	22.39	22.67	22.29	22.66	109689
2018-03-06	22.74	22.80	22.66	22.74	91893
2018-03-07	22.64	22.86	22.64	22.81	130339
2018-03-08	22.90	23.07	22.87	23.07	82960
2018-03-09	23.21	23.35	23.12	23.33	104713
2018-03-12	23.38	23.59	23.30	23.44	147783
2018-03-13	23.53	23.59	23.17	23.14	163369
2018-03-14	23.18	23.20	22.85	22.91	101132
2018-03-15	23.03	23.03	22.78	22.83	108353
2018-03-16	22.82	22.94	22.75	22.82	101775
2018-03-19	22.73	22.78	22.39	22.52	116013
2018-03-20	22.62	22.68	22.54	22.65	92793
2018-03-21	22.69	22.78	22.62	22.66	101005
2018-03-22	22.48	22.58	22.16	22.19	171236
2018-03-23	22.19	22.23	21.70	21.70	211283
2018-03-26	21.95	22.12	21.90	22.10	259124
2018-03-27	22.15	22.35	21.79	21.87	182853
2018-03-28	21.98	21.98	21.70	21.85	168058
2018-03-29	21.89	22.16	21.83	22.10	92040
2018-04-02	22.12	22.16	21.55	21.66	191381
2018-04-03	21.86	21.91	21.56	21.69	257436
2018-04-04	21.54	21.88	21.44	21.82	253341
2018-04-05	21.91	22.27	21.91	22.19	138494
2018-04-06	22.05	22.24	21.76	21.89	223195
2018-04-09	22.00	22.22	21.93	21.98	163247
2018-04-10	22.16	22.27	22.04	22.14	160020
2018-04-11	22.06	22.32	21.92	22.15	150856
2018-04-12	22.20	22.37	22.20	22.12	165274
2018-04-13	22.30	22.30	22.04	22.07	114204
2018-04-16	22.14	22.29	22.10	22.18	108170
2018-04-17	22.28	22.45	22.26	22.42	126671
2018-04-18	22.44	22.49	22.20	22.25	329604
2018-04-19	22.20	22.32	22.14	22.27	143554
2018-04-20	22.34	22.34	22.17	22.26	155023
2018-04-23	22.29	22.34	22.11	22.21	116182
2018-04-24	22.32	22.42	21.97	22.14	192428
2018-04-25	22.16	22.17	21.88	22.10	121791
2018-04-26	22.16	22.29	22.10	22.26	95428
2018-04-27	22.27	22.31	22.13	22.24	185781
2018-04-30	22.24	22.32	22.10	22.12	100795
2018-05-01	22.12	22.12	21.80	21.99	129412
2018-05-02	22.00	22.00	21.78	21.80	99434
2018-05-03	21.82	21.82	21.50	21.68	197340
2018-05-04	21.62	21.97	21.60	21.97	146841
2018-05-07	22.01	22.07	21.92	22.01	156365
2018-05-08	22.10	22.14	21.92	22.14	151571
2018-05-09	22.24	22.35	22.15	22.30	135075
2018-05-10	22.40	22.48	22.36	22.44	105667
2018-05-11	22.50	22.58	22.46	22.50	85913
2018-05-14	22.65	22.68	22.56	22.48	98933
2018-05-15	22.40	22.56	22.35	22.55	256786
2018-05-16	22.54	22.64	22.54	22.57	102970
2018-05-17	22.57	22.65	22.46	22.58	140295
2018-05-18	22.59	22.65	22.50	22.65	101529
2018-05-21	22.80	22.84	22.71	22.77	113512
2018-05-22	22.83	22.87	22.72	22.76	122660
2018-05-23	22.72	22.72	22.60	22.70	133992
2018-05-24	22.60	22.66	22.48	22.58	158387
2018-05-25	22.54	22.60	22.43	22.46	90081
2018-05-29	22.30	22.37	22.13	22.23	112586
2018-05-30	22.32	22.47	22.26	22.36	124997
2018-05-31	22.37	22.41	22.29	22.36	126651
2018-06-01	22.43	22.58	22.36	22.37	161830
2018-06-04	22.41	22.50	22.41	22.47	138361
2018-06-05	22.44	22.60	22.44	22.58	135115
2018-06-06	22.62	22.75	22.58	22.70	98385
2018-06-07	22.74	22.82	22.66	22.76	127928
2018-06-08	22.70	22.86	22.65	22.81	78446
2018-06-11	22.84	22.91	22.78	22.90	145495
2018-06-12	22.98	23.21	22.93	23.15	179268
2018-06-13	23.17	23.27	23.13	23.08	127924
2018-06-14	23.14	23.19	23.06	23.06	166370
2018-06-15	23.03	23.15	22.97	23.12	118283
2018-06-18	23.06	23.07	22.96	22.99	112189
2018-06-19	22.87	22.92	22.79	22.90	105613
2018-06-20	23.04	23.07	22.91	22.99	135074
2018-06-21	22.97	23.00	22.82	22.90	118003
2018-06-22	23.05	23.08	23.01	23.02	124277
2018-06-25	22.99	23.00	22.64	22.76	195366
2018-06-26	22.76	22.93	22.68	22.73	92155
2018-06-27	22.79	22.92	22.60	22.60	112038
2018-06-28	22.53	22.61	22.49	22.52	146697
2018-06-29	22.60	22.73	22.56	22.56	85709
2018-07-02	22.49	22.64	22.48	22.64	91550
2018-07-03	22.67	22.69	22.60	22.64	73312
2018-07-05	22.72	22.76	22.64	22.74	74790
2018-07-06	22.78	22.98	22.75	22.98	88884
2018-07-09	23.06	23.26	22.98	23.17	141005
2018-07-10	23.20	23.31	23.20	23.30	137500
2018-07-11	23.24	23.33	23.16	23.26	130623
2018-07-12	23.30	23.30	23.16	23.23	78878
2018-07-13	23.23	23.36	23.23	23.36	81231
2018-07-16	23.24	23.37	23.12	23.23	85260
2018-07-17	23.18	23.29	23.14	23.29	92348
2018-07-18	23.30	23.49	23.27	23.47	98978
2018-07-19	23.40	23.46	23.35	23.35	117473
2018-07-20	23.40	23.41	23.24	23.31	119711
2018-07-23	23.31	23.42	23.28	23.42	117892
2018-07-24	23.64	23.64	23.50	23.54	123597
2018-07-25	23.58	23.71	23.55	23.71	142292
2018-07-26	23.61	23.83	23.61	23.79	107192
2018-07-27	23.79	23.82	23.67	23.77	91338
2018-07-30	23.77	23.86	23.64	23.67	98385
2018-07-31	23.76	23.94	23.76	23.94	125285
2018-08-01	23.97	23.99	23.80	23.88	69780
2018-08-02	23.71	23.83	23.64	23.82	100813
2018-08-03	23.78	23.92	23.77	23.91	78710
2018-08-06	23.91	24.00	23.82	23.97	129010
2018-08-07	24.00	24.09	23.96	23.97	81560
2018-08-08	23.96	24.02	23.91	24.02	88501
2018-08-09	24.05	24.25	24.05	24.18	159193
2018-08-10	24.04	24.21	23.97	24.13	104870
2018-08-13	24.10	24.11	23.96	24.04	86650
2018-08-14	24.13	24.16	24.00	24.12	93108
2018-08-15	24.04	24.07	23.75	23.75	116243
2018-08-16	23.87	23.87	23.74	23.79	100944
2018-08-17	23.79	24.04	23.79	24.01	58196
2018-08-20	24.06	24.08	23.93	23.97	123122
2018-08-21	24.04	24.16	23.99	24.07	81874
2018-08-22	24.07	24.17	24.02	24.17	84227
2018-08-23	24.17	24.19	24.04	24.13	72857
2018-08-24	24.21	24.26	23.84	23.91	235806
2018-08-27	23.93	24.25	23.93	24.16	153167
2018-08-28	24.17	24.29	24.07	24.14	109013
2018-08-29	24.11	24.25	24.02	24.20	111052
2018-08-30	24.11	24.17	23.96	24.05	98647
2018-08-31	24.04	24.14	23.93	24.02	80561
2018-09-04	23.92	24.02	23.90	23.96	72601
2018-09-05	23.98	24.03	23.89	23.94	87118
2018-09-06	23.97	24.03	23.89	23.89	61089
2018-09-07	23.85	23.90	23.68	23.75	128652
2018-09-10	23.86	23.90	23.76	23.77	64026
2018-09-11	23.75	23.97	23.75	23.76	269649
2018-09-12	23.85	23.98	23.85	23.75	100791
2018-09-13	23.88	23.96	23.80	23.80	131097
2018-09-14	23.80	23.88	23.70	23.79	150071
2018-09-17	23.79	23.85	23.74	23.78	78722
2018-09-18	23.82	23.90	23.79	23.87	97658
2018-09-19	23.92	24.09	23.92	24.05	141492
2018-09-20	24.08	24.20	24.04	24.19	92351
2018-09-21	24.20	24.30	24.17	24.23	152332
2018-09-24	24.20	24.25	23.94	24.01	179242
2018-09-25	24.02	24.12	23.95	24.01	109690
2018-09-26	24.04	24.11	23.95	24.00	85057
2018-09-27	24.06	24.07	23.89	23.96	72237
2018-09-28	23.87	23.93	23.80	23.90	104717
2018-10-01	24.00	24.05	23.85	23.89	82021
2018-10-02	23.87	23.98	23.84	23.94	80645
2018-10-03	24.05	24.05	23.88	23.88	121494
2018-10-04	23.93	23.96	23.56	23.63	242716
2018-10-05	23.68	23.70	23.16	23.16	138487
2018-10-08	23.07	23.27	23.04	23.16	150531
2018-10-09	23.10	23.31	23.10	23.19	81664
2018-10-10	23.21	23.30	22.01	22.08	648840
2018-10-11	22.00	22.20	21.08	21.24	460126
2018-10-12	21.63	21.81	21.25	21.57	261977
2018-10-15	21.65	21.68	21.44	21.37	177935
2018-10-16	21.51	21.95	21.51	21.82	216649
2018-10-17	21.81	21.93	21.60	21.81	133947
2018-10-18	21.79	21.80	21.38	21.49	243010
2018-10-19	21.50	21.69	21.47	21.52	115040
2018-10-22	21.59	21.64	21.35	21.54	247658
2018-10-23	21.32	21.52	21.05	21.52	211080
2018-10-24	21.54	21.54	20.80	20.82	314750
2018-10-25	20.95	21.19	20.80	21.06	236612
2018-10-26	20.70	20.74	20.24	20.52	268255
2018-10-29	20.71	20.90	20.08	20.29	294570
2018-10-30	20.23	20.40	20.07	20.40	308855
2018-10-31	20.58	20.75	20.41	20.59	225341
2018-11-01	20.67	20.88	20.63	20.88	131139
2018-11-02	21.00	21.09	20.41	20.82	130430
2018-11-05	20.79	21.03	20.76	20.93	100064
2018-11-06	20.99	21.16	20.99	21.16	126920
2018-11-07	21.30	21.76	21.30	21.74	151206
2018-11-08	21.77	21.90	21.67	21.86	167442
2018-11-09	21.74	21.81	21.50	21.57	155642
2018-11-12	21.61	21.69	21.21	21.26	128913
2018-11-13	21.26	21.43	21.21	21.16	123066
2018-11-14	21.27	21.35	20.73	20.93	140438
2018-11-15	20.74	21.09	20.60	20.97	123825
2018-11-16	20.87	21.10	20.80	21.01	119913
2018-11-19	20.97	21.04	20.65	20.67	183750
2018-11-20	20.41	20.59	20.20	20.29	228283
2018-11-21	20.33	20.49	20.28	20.40	126960
2018-11-23	20.38	20.41	20.25	20.35	125179
2018-11-26	20.54	20.72	20.52	20.59	163230
2018-11-27	20.50	20.56	20.39	20.54	208423
2018-11-28	20.64	20.94	20.56	20.92	148425
2018-11-29	20.92	21.06	20.84	21.03	139101
2018-11-30	21.05	21.25	20.93	21.25	124612
2018-12-03	21.55	21.61	21.33	21.54	178341
2018-12-04	21.46	21.49	20.76	20.86	196714
2018-12-06	20.40	20.45	19.85	20.40	344849
2018-12-07	20.36	20.47	19.85	19.97	157277
2018-12-10	19.80	19.94	19.37	19.63	390753
2018-12-11	19.81	19.99	19.38	19.52	324361
2018-12-12	19.66	19.87	19.57	19.59	222864
2018-12-13	19.62	20.07	19.58	19.72	228651
2018-12-14	19.67	19.70	19.01	19.10	349738
2018-12-17	19.00	19.19	18.34	18.47	519504
2018-12-18	18.52	18.73	18.35	18.39	382069
2018-12-19	18.33	18.70	18.13	18.32	490794
2018-12-20	18.23	18.35	17.50	17.91	672947
2018-12-21	17.87	17.93	17.40	17.40	589192
2018-12-24	17.24	17.24	16.92	17.03	578124
2018-12-26	17.10	17.88	16.92	17.85	556848
2018-12-27	17.55	17.94	17.38	17.93	455790
2018-12-28	18.00	18.30	17.90	18.06	521114
2018-12-31	18.06	18.36	18.06	18.30	493548
2019-01-02	18.04	18.64	18.03	18.52	303674
2019-01-03	18.45	18.49	18.18	18.23	303571
2019-01-04	18.50	18.69	18.43	18.59	306789
2019-01-07	18.74	19.18	18.63	19.06	300363
2019-01-08	19.20	19.42	19.11	19.23	335918
2019-01-09	19.36	19.43	19.28	19.30	267120
2019-01-10	19.32	19.43	19.25	19.38	319826
2019-01-11	19.28	19.59	19.25	19.57	346177
2019-01-14	19.50	19.56	19.41	19.36	172063
2019-01-15	19.39	19.61	19.39	19.59	155311
2019-01-16	19.59	19.81	19.59	19.70	141569
2019-01-17	19.64	19.91	19.59	19.84	145802
2019-01-18	19.99	20.22	19.99	20.21	135418
2019-01-22	20.15	20.15	19.82	20.00	252620
2019-01-23	20.09	20.14	19.77	19.99	174505
2019-01-24	19.96	20.03	19.88	19.99	164744
2019-01-25	20.11	20.22	20.06	20.12	212389
2019-01-28	20.02	20.02	19.88	19.97	156058
2019-01-29	20.03	20.12	19.95	19.97	128535
2019-01-30	20.20	20.40	20.06	20.28	289029
2019-01-31	20.34	20.54	20.30	20.52	260473
2019-02-01	20.59	20.74	20.54	20.58	204027
2019-02-04	20.64	20.68	20.49	20.51	329416
2019-02-05	20.58	20.74	20.56	20.74	214479
2019-02-06	20.74	20.82	20.62	20.82	115793
2019-02-07	20.75	20.76	20.45	20.61	184135
2019-02-08	20.51	20.56	20.40	20.56	93719
2019-02-11	20.61	20.72	20.51	20.42	135062
2019-02-12	20.56	20.80	20.56	20.77	299000
2019-02-13	20.83	20.94	20.79	20.81	141251
2019-02-14	20.78	20.94	20.74	20.90	114461
2019-02-15	20.95	21.18	20.95	21.11	126212
2019-02-19	21.10	21.25	21.10	21.16	152692
2019-02-20	21.16	21.36	21.15	21.35	142196
2019-02-21	21.38	21.41	21.22	21.34	167309
2019-02-22	21.41	21.50	21.34	21.40	176521
2019-02-25	21.57	21.63	21.46	21.48	154293
2019-02-26	21.51	21.55	21.41	21.48	144646
2019-02-27	21.46	21.48	21.34	21.45	126149
2019-02-28	21.41	21.45	21.36	21.37	125075
2019-03-01	21.52	21.62	21.38	21.44	103875
2019-03-04	21.59	21.62	21.24	21.49	138877
2019-03-05	21.50	21.54	21.33	21.37	136074
2019-03-06	21.36	21.36	21.01	21.04	208039
2019-03-07	21.06	21.06	20.75	20.83	121576
2019-03-08	20.72	20.78	20.56	20.77	142843
2019-03-11	20.87	21.08	20.83	21.06	128082
2019-03-12	21.17	21.22	21.07	21.21	124421
2019-03-13	21.29	21.40	21.23	21.27	137171
2019-03-14	21.23	21.28	21.15	21.22	106912
2019-03-15	21.28	21.32	21.19	21.24	145822
2019-03-18	21.24	21.41	21.24	21.41	152552
2019-03-19	21.50	21.55	21.29	21.37	148650
2019-03-20	21.40	21.40	21.21	21.28	154564
2019-03-21	21.19	21.55	21.19	21.53	154461
2019-03-22	21.50	21.50	21.04	21.14	302270
2019-03-25	21.08	21.14	20.86	21.06	208566
2019-03-26	21.18	21.27	21.09	21.21	177503
2019-03-27	21.31	21.31	21.04	21.15	121045
2019-03-28	21.15	21.29	21.15	21.26	149077
2019-03-29	21.35	21.35	21.21	21.28	234505
2019-04-01	21.42	21.55	21.42	21.51	167105
2019-04-02	21.51	21.54	21.42	21.47	245826
2019-04-03	21.53	21.57	21.41	21.42	177953
2019-04-04	21.43	21.58	21.38	21.54	124263
2019-04-05	21.59	21.62	21.51	21.56	122450
2019-04-08	21.53	21.63	21.50	21.62	126788
2019-04-09	21.56	21.57	21.45	21.48	130300
2019-04-10	21.53	21.60	21.51	21.55	80779
2019-04-11	21.57	21.70	21.57	21.53	127898
2019-04-12	21.68	21.72	21.58	21.67	152259
2019-04-15	21.67	21.72	21.62	21.68	89403
2019-04-16	21.72	21.79	21.68	21.72	113567
2019-04-17	21.79	21.79	21.63	21.63	123106
2019-04-18	21.64	21.68	21.56	21.58	158106
2019-04-22	21.53	21.66	21.46	21.53	163075
2019-04-23	21.61	21.73	21.59	21.67	190542
2019-04-24	21.67	21.79	21.65	21.66	181983
2019-04-25	21.73	21.73	21.42	21.62	153384
2019-04-26	21.74	21.74	21.53	21.69	127608
2019-04-29	21.71	21.85	21.71	21.84	129200
2019-04-30	21.87	21.92	21.81	21.92	110698
2019-05-01	21.95	22.01	21.83	21.83	153036
2019-05-02	21.79	21.94	21.71	21.77	233102
2019-05-03	21.85	22.08	21.85	22.06	178573
2019-05-06	21.85	22.09	21.82	22.06	210828
2019-05-07	21.97	21.97	21.44	21.58	362711
2019-05-08	21.64	21.74	21.50	21.60	177190
2019-05-09	21.59	21.60	21.30	21.41	247772
2019-05-10	21.33	21.57	21.18	21.56	158087
2019-05-13	21.16	21.31	20.92	20.98	201420
2019-05-14	21.02	21.43	21.02	21.22	157911
2019-05-15	21.16	21.23	20.95	21.15	149636
2019-05-16	21.26	21.48	21.25	21.36	96933
2019-05-17	21.22	21.42	21.16	21.28	100458
2019-05-20	21.16	21.23	21.08	21.12	122810
2019-05-21	21.27	21.38	21.24	21.32	92701
2019-05-22	21.29	21.35	21.23	21.24	111994
2019-05-23	21.16	21.16	20.89	21.01	179929
2019-05-24	21.14	21.39	21.05	21.18	247823
2019-05-28	21.20	21.28	20.92	20.93	130169
2019-05-29	20.77	20.77	20.54	20.65	148450
2019-05-30	20.69	20.75	20.52	20.59	153470
2019-05-31	20.41	20.49	20.24	20.26	134137
2019-06-03	20.25	20.48	20.16	20.25	169594
2019-06-04	20.38	20.72	20.35	20.67	161997
2019-06-05	20.75	20.83	20.56	20.74	119507
2019-06-06	20.75	20.95	20.73	20.83	110273
2019-06-07	20.92	21.13	20.91	21.11	106229
2019-06-10	21.23	21.32	21.10	21.27	124970
2019-06-11	21.40	21.48	21.27	21.33	98739
2019-06-12	21.26	21.37	21.18	21.23	103993
2019-06-13	21.23	21.34	21.18	21.33	114183
2019-06-14	21.35	21.35	21.07	21.23	102807
2019-06-17	21.24	21.28	21.08	21.22	88509
2019-06-18	21.43	21.43	21.29	21.37	145525
2019-06-19	21.43	21.50	21.33	21.48	117316
2019-06-20	21.66	21.82	21.59	21.72	179605
2019-06-21	21.75	21.80	21.61	21.65	154593
2019-06-24	21.66	21.84	21.52	21.58	158457
2019-06-25	21.58	21.60	21.33	21.34	143365
2019-06-26	21.45	21.58	21.35	21.43	99845
2019-06-27	21.48	21.54	21.36	21.49	77278
2019-06-28	21.50	21.71	21.49	21.67	97766
2019-07-01	21.93	21.94	21.71	21.85	128098
2019-07-02	21.80	21.85	21.73	21.83	121519
2019-07-03	21.84	22.07	21.69	21.93	117473
2019-07-05	21.90	22.00	21.75	21.98	87381
2019-07-08	21.92	21.97	21.89	21.93	114682
2019-07-09	21.82	21.92	21.75	21.92	168128
2019-07-10	22.04	22.13	21.90	22.08	145735
2019-07-11	22.14	22.19	21.95	22.12	131917
2019-07-12	22.15	22.19	22.01	22.17	91145
2019-07-15	22.19	22.20	22.04	22.02	136414
2019-07-16	21.98	22.13	21.93	22.02	164095
2019-07-17	22.01	22.01	21.85	21.92	137303
2019-07-18	21.85	21.90	21.68	21.84	116004
2019-07-19	21.85	21.97	21.79	21.82	88629
2019-07-22	21.84	21.93	21.66	21.79	104228
2019-07-23	21.86	21.94	21.78	21.91	103489
2019-07-24	21.93	22.07	21.84	22.00	158411
2019-07-25	21.96	22.25	21.88	21.91	186041
2019-07-26	21.90	22.06	21.90	21.97	110160
2019-07-29	21.99	22.05	21.90	21.95	86066
2019-07-30	21.85	22.08	21.79	22.08	94899
2019-07-31	22.04	22.15	21.91	21.96	124964
2019-08-01	21.95	22.12	21.73	21.75	112609
2019-08-02	21.66	21.69	21.31	21.52	186512
2019-08-05	21.17	21.23	20.46	20.83	274356
2019-08-06	20.88	21.05	20.65	20.94	211370
2019-08-07	20.74	20.86	20.50	20.80	206888
2019-08-08	20.92	21.18	20.85	21.16	125002
2019-08-09	21.12	21.26	21.06	21.12	92751
2019-08-12	21.08	21.08	20.77	20.86	147836
2019-08-13	20.90	21.27	20.75	21.06	169018
2019-08-14	20.76	20.81	20.45	20.40	198578
2019-08-15	20.42	20.43	20.18	20.29	149689
2019-08-16	20.33	20.66	20.33	20.61	153286
2019-08-19	20.71	20.86	20.71	20.76	153555
2019-08-20	20.73	20.84	20.59	20.60	102821
2019-08-21	20.72	20.86	20.67	20.69	122013
2019-08-22	20.75	20.85	20.56	20.69	141277
2019-08-23	20.71	20.85	20.41	20.52	242900
2019-08-26	20.63	20.73	20.53	20.62	166013
2019-08-27	20.74	20.74	20.26	20.30	165443
2019-08-28	20.23	20.41	20.21	20.34	167919
2019-08-29	20.50	20.61	20.39	20.50	96221
2019-08-30	20.60	20.75	20.53	20.72	129028
2019-09-03	20.56	20.63	20.50	20.59	164717
2019-09-04	20.75	20.84	20.59	20.77	80947
2019-09-05	20.93	21.15	20.89	21.08	131681
2019-09-06	21.12	21.33	21.05	21.28	150037
2019-09-09	21.28	21.35	21.25	21.32	137022
2019-09-10	21.27	21.44	21.17	21.41	94801
2019-09-11	21.48	21.65	21.42	21.59	107654
2019-09-12	21.66	21.72	21.53	21.60	130341
2019-09-13	21.64	21.69	21.54	21.61	136039
2019-09-16	21.57	21.65	21.50	21.55	124022
2019-09-17	21.47	21.55	21.47	21.52	107609
2019-09-18	21.50	21.67	21.44	21.49	108461
2019-09-19	21.51	21.69	21.49	21.53	103600
2019-09-20	21.58	21.61	21.42	21.47	196463
2019-09-23	21.38	21.63	21.16	21.57	360080
2019-09-24	21.65	21.70	21.23	21.23	374225
2019-09-25	21.21	21.50	21.21	21.46	266559
2019-09-26	21.41	21.59	21.40	21.55	171095
2019-09-27	21.62	21.62	21.40	21.43	134435
2019-09-30	21.42	21.60	21.42	21.51	167635
2019-10-01	21.46	21.55	21.33	21.43	160753
2019-10-02	21.22	21.29	20.45	20.74	423808
2019-10-03	20.71	20.92	20.42	20.92	173064
2019-10-04	20.82	20.87	20.45	20.56	839479
2019-10-07	20.51	20.54	20.41	20.46	231502
2019-10-08	20.39	20.39	20.22	20.25	160826
2019-10-09	20.31	20.52	20.31	20.49	135219
2019-10-10	20.57	20.64	20.42	20.52	148867
2019-10-11	20.71	20.80	20.58	20.64	229827
2019-10-14	20.60	20.61	20.46	20.54	127203
2019-10-15	20.60	20.64	20.42	20.40	286762
2019-10-16	20.43	20.53	20.30	20.38	191123
2019-10-17	20.48	20.51	20.23	20.27	288579
2019-10-18	20.27	20.30	20.21	20.23	175623
2019-10-21	20.25	20.39	20.25	20.34	235666
2019-10-22	20.37	20.64	20.35	20.60	307382
2019-10-23	20.53	20.67	20.53	20.65	304063
2019-10-24	20.78	20.82	20.49	20.60	244391
2019-10-25	20.62	20.75	20.61	20.68	233515
2019-10-28	20.71	20.76	20.60	20.60	335709
2019-10-29	20.55	20.69	20.54	20.64	148429
2019-10-30	20.68	20.74	20.55	20.71	216097
2019-10-31	20.72	20.75	20.62	20.70	289118
2019-11-01	20.83	20.93	20.76	20.85	169380
2019-11-04	20.94	21.00	20.85	20.96	227863
2019-11-05	20.96	21.04	20.91	20.94	255822
2019-11-06	20.92	21.02	20.91	20.94	200679
2019-11-07	21.00	21.10	20.94	21.02	238493
2019-11-08	21.04	21.36	20.96	21.35	304756
2019-11-11	21.28	21.33	21.18	21.22	253457
2019-11-12	21.24	21.34	21.07	21.05	225815
2019-11-13	20.94	21.00	20.79	20.79	360828
2019-11-14	20.84	20.89	20.67	20.74	350685
2019-11-15	20.77	20.84	20.72	20.82	472537
2019-11-18	20.81	20.88	20.75	20.79	316529
2019-11-19	20.80	20.81	20.62	20.64	333370
2019-11-20	20.62	20.71	20.55	20.71	395348
2019-11-21	20.74	20.81	20.58	20.63	585890
2019-11-22	20.61	20.84	20.57	20.80	871190
2019-11-25	20.84	20.99	20.84	20.90	418520
2019-11-26	20.95	21.03	20.89	21.02	357707
2019-11-27	21.02	21.16	21.00	21.16	227193
2019-11-29	21.13	21.13	21.00	21.06	157386
2019-12-02	21.09	21.11	20.88	20.89	295128
2019-12-03	20.74	20.76	20.50	20.68	307546
2019-12-04	20.81	20.92	20.75	20.89	288004
2019-12-05	20.95	20.95	20.78	20.89	322384
2019-12-06	20.94	21.22	20.94	21.17	251100
2019-12-09	21.17	21.24	21.11	21.12	326746
2019-12-10	21.12	21.25	21.11	21.21	305511
2019-12-11	21.26	21.33	21.22	21.13	365072
2019-12-12	21.19	21.43	21.18	21.35	286859
2019-12-13	21.37	21.53	21.32	21.36	215583
2019-12-16	21.48	21.59	21.43	21.47	333976
2019-12-17	21.49	21.58	21.45	21.45	358646
2019-12-18	21.52	21.57	21.45	21.51	213204
2019-12-19	21.55	21.59	21.50	21.56	348958
2019-12-20	21.62	21.79	21.62	21.74	292826
2019-12-23	21.82	21.86	21.79	21.84	249159
2019-12-24	21.85	21.86	21.77	21.82	84793
2019-12-26	21.86	21.91	21.82	21.89	168346
2019-12-27	21.99	22.02	21.93	22.01	526130
2019-12-30	22.02	22.04	21.84	21.87	217583
2019-12-31	21.90	22.05	21.85	21.95	331745
2020-01-02	22.06	22.25	21.83	22.17	988351
2020-01-03	21.92	22.08	21.88	22.01	874024
2020-01-06	21.91	22.15	21.84	22.15	811199
2020-01-07	22.08	22.08	21.93	22.01	267305
2020-01-08	21.98	22.16	21.98	22.09	225170
2020-01-09	22.17	22.24	22.11	22.23	307738
2020-01-10	22.25	22.25	22.08	22.14	167710
2020-01-13	22.11	22.23	22.09	22.23	219353
2020-01-14	22.21	22.34	22.17	22.19	456525
2020-01-15	22.15	22.27	22.14	22.18	212700
2020-01-16	22.27	22.38	22.23	22.38	196849
2020-01-17	22.40	22.51	22.38	22.44	422821
2020-01-21	22.45	22.52	22.36	22.37	148189
2020-01-22	22.41	22.49	22.33	22.35	178246
2020-01-23	22.23	22.30	22.11	22.30	152438
2020-01-24	22.42	22.42	22.00	22.04	277648
2020-01-27	21.67	21.86	21.56	21.72	243427
2020-01-28	21.79	21.96	21.77	21.89	152309
2020-01-29	21.99	22.07	21.91	21.91	140585
2020-01-30	21.80	21.97	21.71	21.96	166344
2020-01-31	21.89	21.92	21.44	21.47	273957
2020-02-03	21.57	21.79	21.57	21.61	207085
2020-02-04	21.83	21.99	21.82	21.90	227231
2020-02-05	22.13	22.17	22.03	22.06	288286
2020-02-06	22.15	22.20	22.04	22.08	218171
2020-02-07	22.01	22.10	21.96	22.03	198988
2020-02-10	21.97	22.08	21.96	22.07	255981
2020-02-11	22.17	22.20	22.11	22.03	430729
2020-02-12	22.13	22.16	22.11	22.15	374173
2020-02-13	22.13	22.20	22.05	22.07	195803
2020-02-14	22.12	22.17	22.08	22.14	179246
2020-02-18	22.14	22.15	21.98	22.03	159286
2020-02-19	22.14	22.18	22.12	22.16	160345
2020-02-20	22.12	22.19	21.93	22.08	211095
2020-02-21	22.04	22.04	21.88	21.91	197470
2020-02-24	21.45	21.52	21.27	21.40	422738
2020-02-25	21.45	21.45	20.51	20.59	389375
2020-02-26	20.60	20.82	20.32	20.33	533316
2020-02-27	20.00	20.03	19.02	19.20	783841
2020-02-28	18.41	18.79	17.89	18.59	1412327
2020-03-02	18.89	19.64	18.72	19.63	606367
2020-03-03	19.82	19.96	19.05	19.30	506209
2020-03-04	19.59	19.97	19.51	19.97	412602
2020-03-05	19.52	19.64	19.15	19.30	265440
2020-03-06	18.67	19.02	18.55	18.99	540047
2020-03-09	17.83	18.02	16.66	17.31	703341
2020-03-10	17.70	17.90	17.18	17.85	527715
2020-03-11	17.37	17.47	16.53	16.72	612476
2020-03-12	15.50	15.50	13.93	14.43	1023380
2020-03-13	15.20	15.74	14.35	15.62	863004
2020-03-16	13.49	14.44	13.41	13.56	927986
2020-03-17	13.57	14.24	13.40	13.85	661505
2020-03-18	12.75	12.98	10.40	10.40	1653320
2020-03-19	10.60	12.28	10.60	11.84	1841405
2020-03-20	12.09	13.23	11.88	11.91	1870571
2020-03-23	11.91	12.12	10.93	10.97	1599192
2020-03-24	12.07	13.18	12.07	12.13	1254946
2020-03-25	12.63	14.55	12.61	13.54	924917
2020-03-26	13.53	15.12	13.39	14.91	893985
2020-03-27	14.00	15.59	13.97	14.75	686811
2020-03-30	14.51	14.96	14.50	14.81	319922
2020-03-31	14.66	15.00	14.66	14.81	294765
2020-04-01	14.26	14.31	13.80	14.03	541808
2020-04-02	14.06	14.47	13.84	14.41	320639
2020-04-03	14.13	14.47	13.67	13.80	365292
2020-04-06	14.37	14.89	14.22	14.73	330117
2020-04-07	15.40	15.54	14.83	14.85	483865
2020-04-08	15.37	15.87	15.00	15.45	350229
2020-04-09	15.84	16.77	15.80	15.93	519186
2020-04-13	15.96	16.04	15.54	15.59	584785
2020-04-14	16.20	16.32	15.79	16.17	534097
2020-04-15	15.75	15.88	15.50	15.76	561920
2020-04-16	15.70	15.87	15.45	15.57	246151
2020-04-17	16.25	16.29	15.71	16.22	468084
2020-04-20	16.07	16.19	15.71	15.76	280713
2020-04-21	15.27	15.64	15.23	15.55	265411
2020-04-22	15.92	15.98	15.71	15.89	228539
2020-04-23	16.15	16.18	15.85	15.88	266479
2020-04-24	15.92	16.10	15.89	16.02	332908
2020-04-27	16.17	16.54	16.12	16.32	290525
2020-04-28	16.62	16.73	16.38	16.38	268691
2020-04-29	16.80	17.29	16.69	17.04	333318
2020-04-30	16.96	17.08	16.61	16.81	414738
2020-05-01	16.37	16.53	16.07	16.27	320340
2020-05-04	16.00	16.18	15.81	16.18	206598
2020-05-05	16.28	16.55	16.28	16.33	218268
2020-05-06	16.58	16.60	16.19	16.36	362766
2020-05-07	16.54	16.70	16.51	16.69	266151
2020-05-08	16.80	17.16	16.80	17.06	233176
2020-05-11	17.00	17.06	16.88	16.97	240181
2020-05-12	17.11	17.16	16.69	16.59	315626
2020-05-13	16.66	16.66	15.86	15.97	345963
2020-05-14	15.79	16.05	15.50	15.95	385926
2020-05-15	15.71	16.00	15.71	15.95	178922
2020-05-18	16.43	16.73	16.43	16.58	222886
2020-05-19	16.65	16.98	16.43	16.75	271766
2020-05-20	16.99	17.16	16.87	17.00	166526
2020-05-21	17.13	17.16	16.85	16.99	224397
2020-05-22	17.08	17.10	16.91	17.02	203750
2020-05-26	17.20	17.59	17.19	17.45	208852
2020-05-27	17.78	17.92	17.51	17.66	319743
2020-05-28	17.71	18.10	17.70	17.72	273821
2020-05-29	17.75	17.80	17.50	17.76	265738
2020-06-01	17.83	18.26	17.76	18.18	234983
2020-06-02	18.34	18.49	18.20	18.45	188856
2020-06-03	18.75	19.07	18.59	19.06	279011
2020-06-04	19.07	19.10	18.86	19.00	210553
2020-06-05	19.51	19.81	19.12	19.17	626461
2020-06-08	19.49	19.59	19.41	19.58	216287
2020-06-09	19.47	19.58	19.03	19.11	353256
2020-06-10	19.28	19.28	18.78	19.02	257713
2020-06-11	18.62	18.62	17.53	17.63	460263
2020-06-12	18.12	18.29	17.70	18.07	229171
2020-06-15	17.50	18.12	17.50	17.84	315300
2020-06-16	18.29	18.59	18.19	18.26	220259
2020-06-17	18.40	18.43	18.06	18.13	201049
2020-06-18	18.13	18.22	18.01	18.11	134939
2020-06-19	18.43	18.64	17.92	18.19	219125
2020-06-22	18.18	18.18	17.92	18.05	190897
2020-06-23	18.38	18.41	18.08	18.08	151826
2020-06-24	18.07	18.07	17.52	17.81	257229
2020-06-25	17.77	17.95	17.37	17.75	367753
2020-06-26	17.62	17.62	17.18	17.22	211478
2020-06-29	17.22	17.53	17.12	17.37	188685
2020-06-30	17.30	17.61	17.30	17.60	231657
2020-07-01	17.68	17.83	17.48	17.62	247987
2020-07-02	17.77	18.10	17.65	17.69	298270
2020-07-06	17.92	18.05	17.70	17.79	445317
2020-07-07	17.68	17.90	17.57	17.78	436420
2020-07-08	17.91	17.98	17.69	17.89	259574
2020-07-09	17.99	17.99	17.37	17.51	290545
2020-07-10	17.49	17.88	17.48	17.88	225946
2020-07-13	18.09	18.09	17.76	17.85	345692
2020-07-14	17.78	18.00	17.71	17.98	253168
2020-07-15	18.26	18.45	18.16	18.15	318499
2020-07-16	17.96	18.21	17.94	18.08	266494
2020-07-17	18.10	18.22	18.03	18.21	195220
2020-07-20	18.25	18.49	18.07	18.40	275821
2020-07-21	18.46	18.57	18.44	18.57	186638
2020-07-22	18.59	18.66	18.38	18.49	181622
2020-07-23	18.36	18.45	18.19	18.26	334463
2020-07-24	18.29	18.31	18.12	18.19	249388
2020-07-27	18.25	18.45	18.07	18.45	279229
2020-07-28	18.40	18.55	18.27	18.47	145329
2020-07-29	18.51	18.70	18.40	18.58	130164
2020-07-30	18.43	18.69	18.23	18.60	231726
2020-07-31	18.56	18.60	18.22	18.42	230550
2020-08-03	18.60	18.64	18.48	18.59	106642
2020-08-04	18.51	18.84	18.51	18.64	157866
2020-08-05	18.68	19.00	18.68	18.77	205678
2020-08-06	18.71	18.84	18.71	18.82	199561
2020-08-07	18.82	18.97	18.78	18.97	184790
2020-08-10	18.94	19.15	18.94	19.13	214271
2020-08-11	19.20	19.42	19.13	19.14	306688
2020-08-12	19.34	19.48	19.30	19.44	255503
2020-08-13	19.43	19.50	19.26	19.27	218869
2020-08-14	19.14	19.27	19.12	19.21	159352
2020-08-17	19.36	19.36	19.21	19.28	109018
2020-08-18	19.24	19.29	19.11	19.17	214570
2020-08-19	19.20	19.24	19.08	19.10	196756
2020-08-20	19.05	19.06	18.95	18.99	229816
2020-08-21	18.96	19.02	18.90	19.02	145443
2020-08-24	19.21	19.23	19.11	19.23	174402
2020-08-25	19.29	19.37	19.17	19.25	183099
2020-08-26	19.25	19.28	19.13	19.16	183696
2020-08-27	19.12	19.37	19.12	19.26	201377
2020-08-28	19.32	19.36	19.20	19.34	165641
2020-08-31	19.40	19.40	19.20	19.21	166865
2020-09-01	19.15	19.32	19.08	19.23	340451
2020-09-02	19.39	19.71	19.27	19.71	255716
2020-09-03	19.65	19.69	18.97	19.07	241139
2020-09-04	19.17	19.28	18.54	18.90	321782
2020-09-08	18.70	18.80	18.50	18.63	325900
2020-09-09	18.76	18.99	18.68	18.80	231213
2020-09-10	18.93	19.02	18.56	18.57	205454
2020-09-11	18.59	18.85	18.55	18.72	214738
2020-09-14	18.87	19.14	18.84	18.80	249729
2020-09-15	18.92	19.02	18.84	18.93	225579
2020-09-16	18.99	19.18	18.92	19.03	183023
2020-09-17	18.80	19.02	18.71	18.90	145071
2020-09-18	18.87	18.94	18.63	18.70	230962
2020-09-21	18.45	18.45	17.99	18.23	256840
2020-09-22	18.27	18.38	18.03	18.24	179234
2020-09-23	18.32	18.35	17.94	17.98	290236
2020-09-24	17.90	18.21	17.78	17.89	361825
2020-09-25	17.81	18.04	17.78	17.93	199215
2020-09-28	18.19	18.34	18.14	18.16	253441
2020-09-29	18.21	18.24	18.04	18.11	242738
2020-09-30	18.14	18.48	18.14	18.35	305445
2020-10-01	18.48	18.66	18.39	18.56	256256
2020-10-02	18.40	18.80	18.33	18.68	604498
2020-10-05	18.81	18.98	18.81	18.96	292089
2020-10-06	19.09	19.13	18.69	18.77	350619
2020-10-07	18.91	19.04	18.91	18.96	340527
2020-10-08	19.13	19.23	18.98	19.09	232786
2020-10-09	19.13	19.24	19.04	19.08	193546
2020-10-12	19.25	19.37	19.13	19.34	217115
2020-10-13	19.38	19.43	19.16	19.42	253723
2020-10-14	19.33	19.49	19.14	19.05	235026
2020-10-15	18.98	19.12	18.86	18.95	209232
2020-10-16	19.03	19.20	18.97	18.99	162139
2020-10-19	19.03	19.08	18.62	18.66	246449
2020-10-20	18.72	19.03	18.72	18.90	194526
2020-10-21	18.85	19.03	18.83	18.87	219453
2020-10-22	18.85	19.07	18.81	19.05	208308
2020-10-23	19.22	19.23	18.86	18.89	202043
2020-10-26	18.80	18.83	18.21	18.50	424226
2020-10-27	18.55	18.60	18.24	18.31	221333
2020-10-28	18.02	18.13	17.66	17.73	373162
2020-10-29	17.76	17.94	17.66	17.82	278482
2020-10-30	17.68	17.82	17.46	17.61	351422
2020-11-02	17.80	17.98	17.77	17.87	249075
2020-11-03	18.06	18.42	18.06	18.38	192806
2020-11-04	18.55	18.84	18.16	18.54	280988
2020-11-05	18.75	19.15	18.75	19.07	189825
2020-11-06	19.13	19.15	19.02	19.09	137791
2020-11-09	20.00	20.46	19.68	19.69	413103
2020-11-10	19.69	19.92	19.60	19.85	301784
2020-11-11	20.11	20.11	19.83	19.90	234814
2020-11-12	19.89	19.90	19.62	19.82	159709
2020-11-13	19.92	20.35	19.89	20.15	317477
2020-11-16	20.40	20.56	20.33	20.49	276970
2020-11-17	20.34	20.59	20.24	20.57	205061
2020-11-18	20.68	20.78	20.47	20.48	266197
2020-11-19	20.34	20.74	20.27	20.66	477445
2020-11-20	20.74	20.74	20.33	20.38	259086
2020-11-23	20.48	20.78	20.47	20.76	289139
2020-11-24	20.87	21.18	20.80	21.00	297630
2020-11-25	21.00	21.02	20.80	20.89	160879
2020-11-27	20.95	21.00	20.85	20.90	82127
2020-11-30	20.94	21.00	20.64	20.83	267753
2020-12-01	21.00	21.14	21.00	21.07	137371
2020-12-02	20.90	21.18	20.83	21.11	268862
2020-12-03	21.03	21.20	21.03	21.11	200677
2020-12-04	21.23	21.56	21.23	21.54	203272
2020-12-07	21.53	21.53	21.28	21.42	159853
2020-12-08	21.44	21.62	21.37	21.46	156518
2020-12-09	21.55	21.80	21.50	21.56	233528
2020-12-10	21.53	21.53	21.19	21.37	213732
2020-12-11	21.18	21.31	21.00	21.18	247934
2020-12-14	21.35	21.43	21.04	21.09	249245
2020-12-15	21.30	21.36	21.14	21.33	299437
2020-12-16	21.33	21.38	21.18	21.25	332632
2020-12-17	21.38	21.40	21.25	21.35	200119
2020-12-18	21.46	21.46	21.18	21.28	262998
2020-12-21	21.03	21.43	20.91	21.33	310275
2020-12-22	21.33	21.39	21.19	21.25	147991
2020-12-23	21.30	21.49	21.25	21.32	204870
2020-12-24	21.41	21.44	21.27	21.35	113694
2020-12-28	21.43	21.53	21.37	21.42	305173
2020-12-29	21.55	21.57	21.27	21.35	264337
2020-12-30	21.46	21.51	21.36	21.50	247365
2020-12-31	21.43	21.51	21.37	21.46	296298
2021-01-04	21.48	21.57	20.91	21.08	542260
2021-01-05	20.96	21.36	20.96	21.35	512455
2021-01-06	21.43	22.09	21.36	21.68	536668
2021-01-07	21.88	22.32	21.85	22.23	289898
2021-01-08	22.33	22.37	22.08	22.36	261172
2021-01-11	22.26	22.41	22.08	22.39	356840
2021-01-12	22.48	22.51	22.23	22.35	283337
2021-01-13	22.35	22.46	22.12	22.35	159673
2021-01-14	22.34	22.40	22.28	22.32	204767
2021-01-15	22.18	22.26	21.90	21.99	175676
2021-01-19	22.09	22.25	22.05	22.23	131552
2021-01-20	22.35	22.53	22.15	22.51	196643
2021-01-21	22.50	22.54	22.25	22.54	231791
2021-01-22	22.47	22.47	22.25	22.38	178576
2021-01-25	22.38	22.44	22.12	22.36	293302
2021-01-26	22.39	22.49	22.15	22.28	162018
2021-01-27	22.03	22.10	21.48	21.57	262622
2021-01-28	21.60	22.05	21.60	21.94	129826
2021-01-29	21.89	21.92	21.25	21.49	217176
2021-02-01	21.76	21.92	21.51	21.88	161401
2021-02-02	22.10	22.24	22.02	22.02	176203
2021-02-03	22.10	22.36	22.02	22.24	232966
2021-02-04	22.32	22.50	22.32	22.47	153373
2021-02-05	22.56	22.71	22.44	22.56	152630
2021-02-08	22.71	22.88	22.66	22.83	188369
2021-02-09	22.80	22.99	22.76	22.81	212923
2021-02-10	22.95	22.95	22.69	22.83	161026
2021-02-11	22.93	23.02	22.65	22.93	224205
2021-02-12	22.96	22.97	22.78	22.83	159938
2021-02-16	22.85	23.05	22.85	23.02	184332
2021-02-17	23.01	23.08	22.90	22.96	117561
2021-02-18	22.88	23.00	22.72	22.91	154677
2021-02-19	23.00	23.19	22.87	22.88	191283
2021-02-22	22.88	22.99	22.76	22.88	174065
2021-02-23	22.84	22.89	22.40	22.85	209186
2021-02-24	22.88	23.20	22.71	23.09	181017
2021-02-25	23.15	23.24	22.70	22.84	238258
2021-02-26	22.84	22.91	22.38	22.69	184989
2021-03-01	22.92	23.15	22.92	23.10	138080
2021-03-02	23.13	23.36	23.03	23.15	178120
2021-03-03	23.15	23.30	22.92	23.03	158049
2021-03-04	23.05	23.15	22.34	22.74	208574
2021-03-05	22.93	23.09	22.53	23.03	208188
2021-03-08	23.11	23.38	23.08	23.17	165934
2021-03-09	23.32	23.48	23.28	23.28	177488
2021-03-10	23.35	23.71	23.35	23.67	205537
2021-03-11	23.84	23.85	23.69	23.71	189473
2021-03-12	23.76	23.85	23.74	23.83	165114
2021-03-15	23.89	24.25	23.81	24.10	256247
2021-03-16	24.06	24.15	23.89	23.97	131748
2021-03-17	23.93	24.10	23.73	24.02	112568
2021-03-18	23.98	24.28	23.84	23.87	151621
2021-03-19	23.87	23.92	23.57	23.87	112790
2021-03-22	23.99	24.00	23.89	23.94	145708
2021-03-23	23.92	23.92	23.43	23.60	189651
2021-03-24	23.73	23.82	23.55	23.59	139764
2021-03-25	23.59	23.68	23.26	23.68	171058
2021-03-26	23.76	23.95	23.70	23.93	152452
2021-03-29	23.80	24.00	23.71	23.91	242451
2021-03-30	23.95	23.99	23.86	23.93	131407
2021-03-31	23.98	24.00	23.94	23.96	145580
2021-04-01	24.07	24.07	23.96	24.04	173587
2021-04-05	24.13	24.49	24.07	24.35	226017
2021-04-06	24.55	24.55	24.30	24.42	178824
2021-04-07	24.48	24.63	24.40	24.44	161413
2021-04-08	24.53	24.67	24.47	24.64	145725
2021-04-09	24.70	24.71	24.60	24.64	123750
2021-04-12	24.66	24.87	24.65	24.78	224279
2021-04-13	24.77	24.97	24.76	24.93	194246
2021-04-14	24.93	25.13	24.90	24.79	221122
2021-04-15	24.90	24.98	24.78	24.85	184037
2021-04-16	25.00	25.05	24.86	24.91	130596
2021-04-19	24.83	24.94	24.77	24.88	124498
2021-04-20	24.79	24.87	24.55	24.70	185664
2021-04-21	24.76	25.16	24.68	25.11	243261
2021-04-22	25.20	25.20	24.79	24.92	152303
2021-04-23	25.03	25.16	24.91	25.10	108085
2021-04-26	25.15	25.25	24.96	25.00	197302
2021-04-27	24.96	25.11	24.95	25.03	111723
2021-04-28	25.04	25.26	25.04	25.14	116468
2021-04-29	25.31	25.35	25.15	25.26	136907
2021-04-30	25.20	25.23	25.08	25.13	146677
2021-05-03	25.20	25.38	25.20	25.37	165382
2021-05-04	25.37	25.38	25.06	25.29	132445
2021-05-05	25.44	25.62	25.30	25.43	142451
2021-05-06	25.49	25.65	25.39	25.65	152854
2021-05-07	25.76	26.18	25.73	26.17	402027
2021-05-10	26.29	26.71	26.02	26.09	426459
2021-05-11	26.00	26.01	25.26	25.62	257898
2021-05-12	25.50	25.99	25.07	24.99	206074
2021-05-13	25.04	25.42	25.00	25.25	273024
2021-05-14	25.40	25.76	25.33	25.73	128956
2021-05-17	25.75	25.75	25.43	25.60	211918
2021-05-18	25.69	25.79	25.61	25.74	112776
2021-05-19	25.60	25.62	25.18	25.46	220336
2021-05-20	25.57	25.93	25.56	25.84	226553
2021-05-21	26.11	26.11	25.86	26.05	142691
2021-05-24	26.23	26.36	26.17	26.32	133302
2021-05-25	26.32	26.43	26.22	26.25	105852
2021-05-26	26.26	26.28	26.12	26.19	138127
2021-05-27	26.25	26.38	26.06	26.13	146731
2021-05-28	26.13	26.20	26.10	26.13	159463
2021-06-01	26.36	26.37	26.21	26.33	160229
2021-06-02	26.33	26.38	26.25	26.34	156948
2021-06-03	26.24	26.38	26.20	26.35	139107
2021-06-04	26.35	26.52	26.35	26.49	195261
2021-06-07	26.49	26.57	26.35	26.40	151078
2021-06-08	26.50	26.70	26.46	26.68	147362
2021-06-09	26.74	26.82	26.65	26.75	228239
2021-06-10	26.86	26.94	26.73	26.75	166895
2021-06-11	26.88	26.94	26.69	26.69	124669
2021-06-14	26.82	26.85	26.42	26.42	183709
2021-06-15	26.53	26.82	26.37	26.59	202246
2021-06-16	26.59	26.59	26.27	26.34	217414
2021-06-17	26.41	26.43	25.80	25.99	281559
2021-06-18	25.82	25.82	25.41	25.43	160253
2021-06-21	25.55	25.83	25.55	25.82	230628
2021-06-22	25.88	26.01	25.81	25.97	155770
2021-06-23	26.17	26.39	26.00	26.01	200518
2021-06-24	26.20	26.45	26.12	26.31	178722
2021-06-25	26.38	26.46	26.26	26.35	107684
2021-06-28	26.42	26.42	26.19	26.29	126746
2021-06-29	26.31	26.50	26.27	26.27	112961
2021-06-30	26.35	26.50	26.27	26.31	129019
2021-07-01	26.40	26.54	26.40	26.47	100277
2021-07-02	26.54	26.64	26.50	26.62	136347
2021-07-06	26.65	26.66	26.27	26.45	182234
2021-07-07	26.56	26.56	26.27	26.55	108467
2021-07-08	26.24	26.40	25.87	26.27	220622
2021-07-09	26.42	26.66	26.41	26.55	182194
2021-07-12	26.71	26.80	26.52	26.75	191471
2021-07-13	26.79	26.80	26.65	26.73	113241
2021-07-14	26.80	26.89	26.60	26.52	139018
2021-07-15	26.65	26.65	26.09	26.31	166038
2021-07-16	26.47	26.47	26.01	26.02	110049
2021-07-19	25.67	25.80	25.04	25.49	277866
2021-07-20	25.59	26.03	25.59	25.95	113316
2021-07-21	26.05	26.24	26.00	26.11	124694
2021-07-22	26.20	26.20	26.05	26.16	104760
2021-07-23	26.36	26.40	26.18	26.40	138381
2021-07-26	26.38	26.46	26.31	26.41	131239
2021-07-27	26.39	26.41	26.20	26.30	77322
2021-07-28	26.22	26.51	26.17	26.42	122159
2021-07-29	26.43	26.53	26.39	26.47	88102
2021-07-30	26.40	26.44	26.25	26.28	108470
2021-08-02	26.37	26.52	26.31	26.34	142282
2021-08-03	26.35	26.65	26.28	26.59	121343
2021-08-04	26.57	26.60	26.36	26.46	113141
2021-08-05	26.46	26.60	26.44	26.59	75303
2021-08-06	26.59	26.67	26.53	26.64	135270
2021-08-09	26.73	26.95	26.66	26.89	193752
2021-08-10	26.91	26.94	26.71	26.76	157099
2021-08-11	26.78	26.88	26.75	26.85	193056
2021-08-12	26.90	26.90	26.75	26.83	116966
2021-08-13	26.89	26.91	26.77	26.71	82635
2021-08-16	26.71	26.89	26.59	26.85	157851
2021-08-17	26.75	26.80	26.48	26.62	147144
2021-08-18	26.55	26.72	26.28	26.31	131411
2021-08-19	26.14	26.32	26.03	26.21	190913
2021-08-20	26.21	26.52	26.16	26.43	147005
2021-08-23	26.57	26.74	26.52	26.64	135800
2021-08-24	26.82	26.91	26.69	26.84	209326
2021-08-25	26.84	27.09	26.80	26.86	170529
2021-08-26	26.93	26.95	26.68	26.80	170255
2021-08-27	26.92	26.98	26.80	26.87	181347
2021-08-30	26.90	26.96	26.84	26.91	164431
2021-08-31	26.95	27.02	26.89	27.02	145814
2021-09-01	27.08	27.12	27.01	27.07	91666
2021-09-02	27.12	27.14	27.03	27.07	115867
2021-09-03	27.08	27.16	27.06	27.15	87254
2021-09-07	27.15	27.15	26.80	26.82	102220
2021-09-08	26.83	26.91	26.73	26.84	77614
2021-09-09	26.89	27.05	26.77	26.82	129024
2021-09-10	26.93	26.93	26.58	26.61	87831
2021-09-13	26.77	26.84	26.62	26.72	95244
2021-09-14	26.78	26.85	26.50	26.45	92306
2021-09-15	26.45	26.65	26.36	26.63	126301
2021-09-16	26.55	26.69	26.42	26.50	101239
2021-09-17	26.60	26.60	26.21	26.34	113386
2021-09-20	26.14	26.14	25.33	25.64	330925
2021-09-21	25.85	25.93	25.63	25.69	169238
2021-09-22	25.85	26.19	25.80	26.00	109699
2021-09-23	26.23	26.49	26.08	26.40	146170
2021-09-24	26.35	26.50	26.35	26.40	89518
2021-09-27	26.45	26.65	26.45	26.55	167415
2021-09-28	26.48	26.48	25.96	26.04	144436
2021-09-29	26.08	26.21	25.96	26.00	87025
2021-09-30	26.04	26.29	25.75	25.79	96685
2021-10-01	25.81	26.23	25.69	26.15	66731
2021-10-04	26.20	26.26	25.61	25.73	156982
2021-10-05	25.83	26.24	25.81	26.17	90741
2021-10-06	25.99	26.04	25.61	26.03	174123
2021-10-07	26.25	26.47	26.15	26.24	160514
2021-10-08	26.29	26.30	26.12	26.14	107227
2021-10-11	26.20	26.35	26.01	26.01	101085
2021-10-12	26.13	26.18	25.90	26.08	96635
2021-10-13	26.22	26.25	26.04	26.04	95203
2021-10-14	26.45	26.45	26.22	26.30	146771
2021-10-15	26.47	26.68	26.43	26.52	92727
2021-10-18	26.52	26.66	26.45	26.52	133586
2021-10-19	26.60	26.78	26.60	26.77	121186
2021-10-20	26.81	27.00	26.77	26.98	78226
2021-10-21	27.04	27.08	26.91	27.06	129795
2021-10-22	27.12	27.23	26.91	27.04	148655
2021-10-25	27.08	27.12	26.91	26.95	203556
2021-10-26	27.12	27.12	26.92	26.97	114373
2021-10-27	27.05	27.05	26.64	26.66	105980
2021-10-28	26.67	26.85	26.66	26.82	125139
2021-10-29	26.77	26.92	26.62	26.74	199525
2021-11-01	26.75	26.99	26.75	26.91	102299
2021-11-02	27.00	27.16	26.97	27.15	102238
2021-11-03	27.19	27.27	27.01	27.25	109632
2021-11-04	27.27	27.36	27.15	27.24	153160
2021-11-05	27.45	27.52	27.27	27.37	175327
2021-11-08	27.53	27.61	27.37	27.57	141329
2021-11-09	27.57	27.57	27.18	27.25	337441
2021-11-10	27.20	27.40	27.10	27.19	122987
2021-11-11	27.22	27.34	27.17	27.19	107188
2021-11-12	27.26	27.42	27.21	27.28	79600
2021-11-15	27.48	27.50	27.35	27.44	104196
2021-11-16	27.40	27.58	27.40	27.46	81148
2021-11-17	27.40	27.45	27.16	27.18	106042
2021-11-18	27.25	27.29	27.08	27.22	126114
2021-11-19	27.16	27.21	26.87	27.01	109207
2021-11-22	27.07	27.17	27.00	27.01	181931
2021-11-23	27.07	27.11	26.78	26.94	261914
2021-11-24	26.77	27.06	26.75	26.90	137820
2021-11-26	26.53	26.69	25.97	26.35	139638
2021-11-29	26.53	26.64	26.10	26.39	168092
2021-11-30	26.21	26.26	25.75	25.78	211172
2021-12-01	26.01	26.21	25.47	25.50	198730
2021-12-02	25.49	26.03	25.41	25.89	152626
2021-12-03	25.90	26.04	25.49	25.73	193393
2021-12-06	25.96	26.24	25.86	26.10	195622
2021-12-07	26.42	26.77	26.37	26.54	146445
2021-12-08	26.64	26.74	26.45	26.59	90674
2021-12-09	26.58	26.58	26.27	26.33	167496
2021-12-10	26.38	26.47	26.14	26.27	181210
2021-12-13	26.26	26.31	25.94	25.96	116606
2021-12-14	25.89	26.06	25.73	25.86	116592
2021-12-15	25.90	26.29	25.71	26.26	123621
2021-12-16	26.41	26.53	26.23	26.39	126372
2021-12-17	26.39	26.39	25.94	26.14	140826
2021-12-20	25.87	25.87	25.55	25.76	216826
2021-12-21	25.94	26.26	25.91	26.26	93419
2021-12-22	26.29	26.48	26.20	26.41	106755
2021-12-23	26.55	26.78	26.54	26.70	103078
2021-12-27	26.87	27.03	26.76	27.03	71190
2021-12-28	27.07	27.11	26.90	26.86	92818
2021-12-29	27.00	27.12	26.94	27.12	94820
2021-12-30	27.11	27.11	27.02	27.02	66583
2021-12-31	26.86	27.13	26.86	27.00	79362
2022-01-03	27.07	27.18	26.91	27.16	127150
2022-01-04	27.25	27.42	27.15	27.27	143455
2022-01-05	27.33	27.50	27.02	27.09	138574
2022-01-06	27.05	27.20	26.80	27.04	139044
2022-01-07	26.95	27.10	26.80	26.83	339023
2022-01-10	26.82	26.86	26.46	26.80	136851
2022-01-11	26.77	27.15	26.70	27.09	173550
2022-01-12	27.20	27.35	27.16	27.14	159115
2022-01-13	27.26	27.31	26.97	26.99	104380
2022-01-14	26.81	26.94	26.69	26.88	96874
2022-01-18	26.80	26.80	26.13	26.17	431526
2022-01-19	26.19	26.29	25.85	25.85	191316
2022-01-20	25.99	26.38	25.75	25.79	134514
2022-01-21	25.62	25.72	24.60	24.85	387893
2022-01-24	24.20	24.81	23.25	24.75	557839
2022-01-25	24.36	24.97	24.05	24.60	226231
2022-01-26	24.91	25.26	24.50	24.77	141643
2022-01-27	24.83	25.11	24.46	24.64	131609
2022-01-28	24.66	25.05	24.34	25.05	176703
2022-01-31	25.01	25.50	24.97	25.42	122512
2022-02-01	25.42	25.83	25.33	25.75	179330
2022-02-02	25.90	26.08	25.75	26.04	173031
2022-02-03	25.85	25.95	25.51	25.56	140670
2022-02-04	25.22	25.38	24.70	24.96	916060
2022-02-07	24.82	25.19	24.72	24.91	393124
2022-02-08	24.86	25.30	24.82	25.21	287170
2022-02-09	25.31	25.74	25.31	25.56	220441
2022-02-10	25.24	25.62	24.95	25.04	222266
2022-02-11	24.98	25.21	24.47	24.55	208195
2022-02-14	24.50	24.64	24.15	24.24	249617
2022-02-15	24.46	24.74	24.46	24.60	182577
2022-02-16	24.59	24.93	24.53	24.83	207191
2022-02-17	24.71	24.74	24.36	24.42	173898
2022-02-18	24.51	24.52	24.01	24.12	236363
2022-02-22	24.00	24.08	23.52	23.61	284559
2022-02-23	23.71	23.92	23.25	23.25	222862
2022-02-24	22.50	23.53	22.42	23.48	291796
2022-02-25	23.62	24.14	23.56	24.02	339513
2022-02-28	23.77	24.11	23.71	24.09	186493
2022-03-01	24.09	24.14	23.44	23.65	254373
2022-03-02	23.82	24.27	23.75	24.18	208113
2022-03-03	24.35	24.41	23.98	24.27	227890
2022-03-04	23.89	23.97	23.67	23.86	181956
2022-03-07	23.76	23.76	23.05	23.06	188736
2022-03-08	23.17	23.58	22.96	23.07	241307
2022-03-09	23.50	23.93	23.46	23.67	144275
2022-03-10	23.49	23.63	23.21	23.53	165466
2022-03-11	23.60	23.80	23.20	23.20	131712
2022-03-14	23.21	23.53	22.72	22.91	194592
2022-03-15	23.07	23.36	23.01	23.24	129470
2022-03-16	23.45	23.89	23.27	23.84	175567
2022-03-17	23.81	24.42	23.76	24.38	157073
2022-03-18	24.15	24.64	24.10	24.56	148099
2022-03-21	24.56	24.58	24.20	24.53	197392
2022-03-22	24.66	24.78	24.49	24.67	173121
2022-03-23	24.61	24.61	24.22	24.31	174872
2022-03-24	24.41	24.52	24.29	24.52	153396
2022-03-25	24.51	24.67	24.44	24.57	180725
2022-03-28	24.48	24.66	24.37	24.62	147671
2022-03-29	24.80	24.99	24.70	24.94	203760
2022-03-30	24.91	24.96	24.70	24.79	113942
2022-03-31	24.82	24.86	24.58	24.64	149426
2022-04-01	24.64	24.90	24.48	24.88	141538
2022-04-04	24.89	24.99	24.70	24.94	70226
2022-04-05	24.94	24.94	24.40	24.44	151935
2022-04-06	24.21	24.38	24.00	24.09	117086
2022-04-07	24.13	24.36	24.00	24.32	135036
2022-04-08	24.17	24.45	24.12	24.20	150157
2022-04-11	24.17	24.32	23.89	23.90	171619
2022-04-12	24.06	24.26	23.68	23.72	188169
2022-04-13	23.77	24.03	23.72	24.03	70999
2022-04-14	24.05	24.13	23.76	23.78	122252
2022-04-18	23.74	23.84	23.55	23.72	168157
2022-04-19	23.72	24.10	23.72	24.01	114651
2022-04-20	24.18	24.43	24.08	24.27	173294
2022-04-21	24.39	24.44	23.82	23.96	132496
2022-04-22	23.81	23.83	23.22	23.25	216111
2022-04-25	23.07	23.28	22.66	23.27	224675
2022-04-26	23.09	23.14	22.61	22.64	190296
2022-04-27	22.70	22.98	22.51	22.57	160714
2022-04-28	22.77	23.19	22.53	23.03	143437
2022-04-29	22.90	23.11	22.40	22.46	95609
2022-05-02	22.40	22.60	21.91	22.36	213936
2022-05-03	22.30	22.70	22.30	22.53	126863
2022-05-04	22.57	23.25	22.39	23.17	134494
2022-05-05	22.97	22.97	22.29	22.48	174426
2022-05-06	22.30	22.57	22.04	22.37	224170
2022-05-09	21.98	22.07	21.45	21.46	235491
2022-05-10	21.79	22.12	21.30	21.54	166395
2022-05-11	21.47	21.93	21.16	21.16	183914
2022-05-12	21.15	21.26	20.65	20.94	321717
2022-05-13	21.05	21.74	21.05	21.62	311019
2022-05-16	21.53	21.81	21.38	21.60	163909
2022-05-17	21.92	22.23	21.88	22.16	146443
2022-05-18	22.02	22.05	21.18	21.34	195654
2022-05-19	21.16	21.53	20.95	21.21	207619
2022-05-20	21.50	21.52	20.78	21.31	294891
2022-05-23	21.49	21.76	21.40	21.50	222820
2022-05-24	21.26	21.55	21.14	21.50	290200
2022-05-25	21.39	21.93	21.39	21.77	216235
2022-05-26	21.77	22.38	21.77	22.24	256692
2022-05-27	22.36	22.68	22.35	22.63	159631
2022-05-31	22.56	22.71	22.42	22.48	152771
2022-06-01	22.56	22.68	22.01	22.28	179552
2022-06-02	22.24	22.62	22.10	22.58	210795
2022-06-03	22.48	22.48	22.18	22.23	179800
2022-06-06	22.43	22.65	22.30	22.43	176394
2022-06-07	22.31	22.76	22.24	22.71	191229
2022-06-08	22.55	22.74	22.41	22.48	152988
2022-06-09	22.47	22.49	22.02	22.09	117659
2022-06-10	21.80	21.80	21.37	21.46	109615
2022-06-13	20.88	20.90	20.49	20.46	206487
2022-06-14	20.52	20.54	19.97	20.14	206330
2022-06-15	20.22	20.75	20.10	20.47	201395
2022-06-16	20.00	20.04	19.53	19.60	238065
2022-06-17	19.53	19.88	19.49	19.53	232569
2022-06-21	19.66	20.16	19.66	20.01	168411
2022-06-22	19.89	20.21	19.75	20.06	149235
2022-06-23	20.24	20.30	19.81	20.17	279315
2022-06-24	20.34	20.84	20.30	20.77	215371
2022-06-27	20.80	20.97	20.70	20.77	109466
2022-06-28	20.95	21.21	20.50	20.57	115594
2022-06-29	20.64	20.74	20.50	20.68	166491
2022-06-30	20.36	20.62	20.20	20.45	113343
2022-07-01	20.45	20.75	20.27	20.65	94358
2022-07-05	20.47	20.70	20.15	20.63	104965
2022-07-06	20.60	20.90	20.46	20.62	86730
2022-07-07	20.67	21.04	20.67	20.94	133038
2022-07-08	20.95	21.09	20.76	20.88	111219
2022-07-11	20.80	20.83	20.64	20.69	83563
2022-07-12	20.66	20.93	20.53	20.53	169028
2022-07-13	20.26	20.65	20.26	20.41	141634
2022-07-14	20.17	20.36	19.89	20.18	149374
2022-07-15	20.42	20.63	20.29	20.59	122207
2022-07-18	20.80	20.86	20.50	20.54	108279
2022-07-19	20.66	21.21	20.66	21.13	120557
2022-07-20	21.22	21.40	21.05	21.33	171505
2022-07-21	21.23	21.46	21.09	21.43	118305
2022-07-22	21.56	21.64	21.11	21.31	167927
2022-07-25	21.36	21.55	21.14	21.32	208472
2022-07-26	21.32	21.32	20.93	21.06	198440
2022-07-27	21.24	21.67	21.16	21.63	169811
2022-07-28	21.71	21.94	21.36	21.94	161470
2022-07-29	22.01	22.39	21.95	22.28	131438
2022-08-01	22.20	22.43	22.00	22.30	156047
2022-08-02	22.20	22.38	22.01	22.01	170475
2022-08-03	22.08	22.38	22.02	22.22	120102
2022-08-04	22.25	22.35	22.05	22.16	118155
2022-08-05	21.98	22.16	21.91	22.04	117580
2022-08-08	22.08	22.37	22.08	22.25	133314
2022-08-09	22.25	22.31	22.09	22.22	158892
2022-08-10	22.57	22.77	22.55	22.75	113020
2022-08-11	22.78	22.99	22.73	22.85	181357
2022-08-12	22.99	23.14	22.79	23.14	116115
2022-08-15	23.02	23.25	22.95	23.06	207063
2022-08-16	23.08	23.27	23.01	23.13	137039
2022-08-17	23.02	23.20	22.80	23.01	222666
2022-08-18	23.10	23.15	22.86	22.91	147665
2022-08-19	22.78	22.84	22.55	22.68	126802
2022-08-22	22.50	22.55	22.08	22.22	124220
2022-08-23	22.20	22.44	22.03	22.11	155957
2022-08-24	22.21	22.39	22.11	22.20	119696
2022-08-25	22.24	22.52	22.22	22.50	225691
2022-08-26	22.55	22.56	21.86	21.86	131782
2022-08-29	21.69	21.98	21.58	21.81	161580
2022-08-30	21.82	21.88	21.41	21.48	101141
2022-08-31	21.48	21.66	21.17	21.21	149043
2022-09-01	21.08	21.22	20.80	21.21	125542
2022-09-02	21.30	21.55	20.96	21.11	142306
2022-09-06	21.16	21.20	20.80	20.90	140994
2022-09-07	20.85	21.28	20.80	21.24	218011
2022-09-08	21.15	21.45	20.99	21.44	81211
2022-09-09	21.46	21.79	21.46	21.73	80170
2022-09-12	21.89	22.06	21.79	21.90	96934
2022-09-13	21.64	21.64	20.93	21.03	163615
2022-09-14	21.19	21.32	20.88	20.84	141850
2022-09-15	20.85	21.08	20.62	20.71	123011
2022-09-16	20.46	20.54	20.30	20.51	81497
2022-09-19	20.25	20.56	20.20	20.52	129829
2022-09-20	20.46	20.46	20.15	20.31	164192
2022-09-21	20.39	20.58	19.97	19.97	157911
2022-09-22	19.84	19.86	19.58	19.75	237185
2022-09-23	19.60	19.60	19.07	19.37	468262
2022-09-26	19.31	19.42	18.98	19.08	303340
2022-09-27	19.25	19.36	18.83	18.95	345608
2022-09-28	19.01	19.42	18.99	19.35	228455
2022-09-29	19.19	19.19	18.86	18.93	162558
2022-09-30	18.93	19.20	18.68	18.72	180534
2022-10-03	18.93	19.18	18.86	19.06	564428
2022-10-04	19.42	19.92	19.42	19.90	169083
2022-10-05	19.68	20.01	19.51	19.82	151537
2022-10-06	19.72	19.85	19.35	19.37	263325
2022-10-07	19.18	19.23	18.75	18.88	243294
2022-10-10	18.85	19.00	18.70	18.83	204648
2022-10-11	18.76	19.05	18.59	18.77	168226
2022-10-12	18.88	18.89	18.69	18.78	154586
2022-10-13	18.56	19.23	18.28	19.07	204737
2022-10-14	19.22	19.37	18.61	18.65	112537
2022-10-17	18.93	19.20	18.93	19.07	172330
2022-10-18	19.46	19.49	19.18	19.34	131434
2022-10-19	19.30	19.39	19.05	19.18	150185
2022-10-20	19.20	19.40	18.92	19.04	150708
2022-10-21	18.89	19.49	18.86	19.43	155242
2022-10-24	19.59	19.78	19.48	19.68	173243
2022-10-25	19.72	20.34	19.72	20.30	204203
2022-10-26	20.27	20.48	20.14	20.14	132009
2022-10-27	20.16	20.41	20.00	20.02	133874
2022-10-28	20.00	20.44	19.96	20.41	121544
2022-10-31	20.40	20.49	20.28	20.36	138355
2022-11-01	20.45	20.61	20.42	20.51	126840
2022-11-02	20.45	20.77	20.06	20.06	159980
2022-11-03	19.95	20.11	19.78	19.98	100501
2022-11-04	20.14	20.46	20.01	20.23	164160
2022-11-07	20.41	20.51	20.25	20.47	106358
2022-11-08	20.55	20.94	20.50	20.66	160277
2022-11-09	20.55	20.73	20.33	20.34	123369
2022-11-10	20.98	21.25	20.94	21.18	190560
2022-11-11	21.30	21.54	21.21	21.34	108495
2022-11-14	21.34	21.39	21.08	21.11	142798
2022-11-15	21.36	21.45	21.08	21.22	211389
2022-11-16	21.09	21.23	20.99	21.04	143910
2022-11-17	20.73	21.09	20.73	21.06	107403
2022-11-18	21.25	21.29	21.00	21.20	167612
2022-11-21	21.17	21.31	21.02	21.07	183284
2022-11-22	21.21	21.44	21.20	21.44	128854
2022-11-23	21.43	21.73	21.43	21.63	119301
2022-11-25	21.55	21.74	21.55	21.68	34190
2022-11-28	21.60	21.66	21.44	21.53	163049
2022-11-29	21.52	21.57	21.37	21.52	120973
2022-11-30	21.46	21.98	21.33	21.93	153328
2022-12-01	22.00	22.17	21.79	21.92	116847
2022-12-02	21.63	21.94	21.60	21.84	108023
2022-12-05	21.80	21.88	21.45	21.53	122264
2022-12-06	21.53	21.56	21.14	21.25	117261
2022-12-07	21.22	21.40	21.22	21.20	98131
2022-12-08	21.26	21.41	21.21	21.29	110128
2022-12-09	21.21	21.30	21.05	21.07	152103
2022-12-12	21.04	21.25	20.99	21.23	146119
2022-12-13	21.91	21.91	21.31	21.42	171322
2022-12-14	21.42	21.61	21.23	21.35	151547
2022-12-15	21.16	21.16	20.73	20.97	167586
2022-12-16	20.87	20.88	20.60	20.78	304742
2022-12-19	20.71	20.81	20.46	20.49	212952
2022-12-20	20.43	20.60	20.38	20.40	202464
2022-12-21	20.49	20.89	20.49	20.79	206599
2022-12-22	20.65	20.65	20.30	20.53	200337
2022-12-23	20.49	20.71	20.49	20.66	153518
2022-12-27	20.66	20.80	20.59	20.67	168581
2022-12-28	20.68	20.82	20.38	20.33	271833
2022-12-29	20.47	20.76	20.45	20.74	228636
2022-12-30	20.63	20.66	20.46	20.61	199249
2023-01-03	20.76	20.81	20.50	20.66	125448
2023-01-04	20.85	21.09	20.78	20.98	112082
2023-01-05	20.91	20.91	20.68	20.72	99413
2023-01-06	20.85	21.17	20.80	21.11	198693
2023-01-09	21.27	21.44	21.12	21.16	168007
2023-01-10	21.12	21.40	21.12	21.23	133013
2023-01-11	21.34	21.65	21.34	21.64	161463
2023-01-12	21.74	21.83	21.53	21.65	122615
2023-01-13	21.59	21.74	21.53	21.72	114932
2023-01-17	21.63	21.77	21.57	21.60	210155
2023-01-18	21.67	21.76	21.19	21.19	151753
2023-01-19	21.06	21.15	20.93	20.94	166008
2023-01-20	21.02	21.39	20.94	21.36	113959
2023-01-23	21.43	21.62	21.26	21.48	157255
2023-01-24	21.53	21.68	21.30	21.62	192431
2023-01-25	21.54	21.71	21.40	21.62	244051
2023-01-26	21.76	21.85	21.55	21.78	221402
2023-01-27	21.76	21.92	21.65	21.79	126839
2023-01-30	21.73	21.87	21.60	21.68	192479
2023-01-31	21.76	21.99	21.75	21.91	173147
2023-02-01	21.86	22.25	21.76	22.08	158663
2023-02-02	22.18	22.39	22.13	22.36	151200
2023-02-03	22.19	22.31	21.86	21.99	293550
2023-02-06	21.84	22.02	21.71	21.85	154087
2023-02-07	21.83	22.15	21.78	22.10	92385
2023-02-08	22.10	22.18	21.98	22.07	148241
2023-02-09	22.27	22.27	21.71	21.68	106016
2023-02-10	21.59	21.83	21.59	21.71	107625
2023-02-13	21.80	22.18	21.80	21.95	167893
2023-02-14	21.93	22.21	21.85	22.11	178573
2023-02-15	22.00	22.14	21.88	22.07	114667
2023-02-16	21.91	22.18	21.74	21.95	136221
2023-02-17	21.80	22.03	21.78	21.98	116439
2023-02-21	21.87	21.91	21.47	21.58	154390
2023-02-22	21.69	21.74	21.35	21.47	222976
2023-02-23	21.60	21.72	21.25	21.52	163667
2023-02-24	21.34	21.37	21.17	21.27	100950
2023-02-27	21.42	21.59	21.29	21.33	88444
2023-02-28	21.33	21.53	21.30	21.38	115415
2023-03-01	21.32	21.43	21.15	21.26	171026
2023-03-02	21.18	21.39	21.14	21.36	151616
2023-03-03	21.46	21.67	21.38	21.66	67152
2023-03-06	21.73	21.80	21.54	21.66	130178
2023-03-07	21.63	21.63	21.14	21.19	107723
2023-03-08	21.18	21.35	21.02	21.19	122562
2023-03-09	21.21	21.33	20.65	20.77	186262
2023-03-10	20.74	20.81	20.25	20.35	145278
2023-03-13	20.00	20.30	19.93	20.02	152818
2023-03-14	20.30	20.55	20.09	20.27	122219
2023-03-15	19.98	19.98	19.71	19.74	234193
2023-03-16	19.56	20.16	19.53	20.09	144902
2023-03-17	20.06	20.14	19.77	19.82	105817
2023-03-20	19.84	20.11	19.84	20.02	134563
2023-03-21	20.20	20.35	20.18	20.23	140613
2023-03-22	20.20	20.45	19.98	19.98	135992
2023-03-23	20.08	20.27	19.82	19.99	151280
2023-03-24	19.92	20.00	19.75	19.96	183903
2023-03-27	20.03	20.29	20.03	20.14	184320
2023-03-28	20.17	20.32	20.10	20.16	92187
2023-03-29	20.33	20.48	20.30	20.42	117388
2023-03-30	20.60	20.68	20.48	20.59	91991
2023-03-31	20.60	20.79	20.59	20.79	185165
2023-04-03	20.85	20.98	20.81	20.92	126724
2023-04-04	20.92	20.99	20.60	20.75	201900
2023-04-05	20.59	20.71	20.54	20.68	161415
2023-04-06	20.65	20.77	20.59	20.70	155730
2023-04-10	20.70	20.83	20.62	20.83	113793
2023-04-11	20.83	21.04	20.83	20.99	106381
2023-04-12	21.05	21.17	20.90	20.89	99465
2023-04-13	20.94	21.15	20.91	21.10	124994
2023-04-14	21.05	21.13	20.94	21.02	105397
2023-04-17	21.05	21.05	20.94	21.00	117315
2023-04-18	21.02	21.19	21.00	21.04	151401
2023-04-19	20.99	21.08	20.94	20.98	141008
2023-04-20	20.80	21.08	20.80	21.08	153772
2023-04-21	21.17	21.17	20.93	21.02	120837
2023-04-24	21.02	21.13	20.85	20.90	191726
2023-04-25	20.83	20.85	20.56	20.58	131802
2023-04-26	20.52	20.67	20.40	20.49	129636
2023-04-27	20.68	20.86	20.58	20.86	104639
2023-04-28	20.79	21.05	20.78	20.97	189846
2023-05-01	21.02	21.12	20.97	21.06	132465
2023-05-02	21.04	21.04	20.51	20.60	143950
2023-05-03	20.62	20.81	20.50	20.53	147409
2023-05-04	20.42	20.52	20.25	20.28	134880
2023-05-05	20.38	20.61	20.38	20.54	175025
2023-05-08	20.61	20.66	20.52	20.56	86616
2023-05-09	20.56	20.64	20.42	20.51	143074
2023-05-10	20.68	20.72	20.38	20.48	148442
2023-05-11	20.54	20.54	20.31	20.46	172001
2023-05-12	20.55	20.55	20.26	20.19	134092
2023-05-15	20.28	20.36	20.24	20.25	83425
2023-05-16	20.15	20.47	20.07	20.07	108450
2023-05-17	20.15	20.34	20.09	20.29	140512
2023-05-18	20.25	20.57	20.20	20.52	271130
2023-05-19	20.67	20.67	20.34	20.36	122733
2023-05-22	20.46	20.58	20.30	20.31	159338
2023-05-23	20.36	20.43	20.13	20.15	171117
2023-05-24	20.09	20.13	19.89	19.93	170596
2023-05-25	19.96	20.03	19.81	19.96	159441
2023-05-26	19.97	20.12	19.93	20.01	156525
2023-05-30	20.09	20.09	19.93	19.98	107721
2023-05-31	19.95	19.95	19.72	19.84	98098
2023-06-01	19.85	20.15	19.85	20.05	67589
2023-06-02	20.16	20.52	20.06	20.45	130309
2023-06-05	20.52	20.50	20.32	20.45	118394
2023-06-06	20.32	20.62	20.31	20.61	141188
2023-06-07	20.61	20.69	20.57	20.60	114001
2023-06-08	20.57	20.73	20.57	20.68	106527
2023-06-09	20.74	20.85	20.67	20.70	157550
2023-06-12	20.74	20.90	20.73	20.84	151057
2023-06-13	20.80	21.05	20.80	20.90	183102
2023-06-14	20.98	21.05	20.70	20.75	157660
2023-06-15	20.79	21.17	20.79	21.09	166311
2023-06-16	21.18	21.21	20.99	20.99	97801
2023-06-20	20.94	20.98	20.85	20.95	165781
2023-06-21	20.85	20.90	20.73	20.74	153165
2023-06-22	20.76	20.78	20.61	20.74	103764
2023-06-23	20.69	20.72	20.48	20.53	179372
2023-06-26	20.51	20.69	20.50	20.56	167440
2023-06-27	20.55	20.77	20.55	20.74	104170
2023-06-28	20.82	20.82	20.66	20.73	104784
2023-06-29	20.67	20.91	20.67	20.90	143871
2023-06-30	21.08	21.18	21.02	21.13	98310
2023-07-03	21.15	21.25	21.06	21.23	63342
2023-07-05	21.18	21.18	21.05	21.05	167178
2023-07-06	20.97	21.05	20.69	20.83	141071
2023-07-07	20.78	21.05	20.78	20.92	126749
2023-07-10	20.96	21.09	20.91	21.05	111472
2023-07-11	21.07	21.25	21.05	21.24	158807
2023-07-12	21.44	21.59	21.44	21.50	182636
2023-07-13	21.60	21.77	21.60	21.61	157865
2023-07-14	21.70	21.71	21.38	21.41	131167
2023-07-17	21.36	21.55	21.35	21.52	175090
2023-07-18	21.46	21.70	21.35	21.59	184023
2023-07-19	21.65	21.84	21.65	21.68	133651
2023-07-20	21.69	21.80	21.65	21.67	215166
2023-07-21	21.82	21.88	21.70	21.77	226434
2023-07-24	21.84	21.87	21.68	21.75	133409
2023-07-25	21.77	21.93	21.71	21.83	144928
2023-07-26	21.83	22.22	21.81	21.91	120448
2023-07-27	22.00	22.00	21.67	21.70	149081
2023-07-28	21.84	21.88	21.68	21.75	138684
2023-07-31	21.74	21.90	21.74	21.81	105110
2023-08-01	21.66	21.82	21.66	21.74	137284
2023-08-02	21.65	21.73	21.50	21.53	106097
2023-08-03	21.45	21.50	21.35	21.48	89286
2023-08-04	21.51	21.58	21.27	21.30	124071
2023-08-07	21.32	21.63	21.32	21.46	177754
2023-08-08	21.39	21.43	21.22	21.41	105833
2023-08-09	21.49	21.59	21.32	21.34	106907
2023-08-10	21.43	21.63	21.32	21.32	111800
2023-08-11	21.30	21.41	21.30	21.33	87022
2023-08-14	21.37	21.52	21.33	21.52	109428
2023-08-15	21.52	21.54	21.17	21.12	105394
2023-08-16	21.10	21.15	20.89	20.91	107768
2023-08-17	21.03	21.03	20.67	20.71	115081
2023-08-18	20.58	20.71	20.55	20.60	98284
2023-08-21	20.70	20.78	20.51	20.65	76555
2023-08-22	20.75	20.76	20.60	20.70	148586
2023-08-23	20.73	20.93	20.73	20.93	95898
2023-08-24	21.02	21.06	20.67	20.69	201071
2023-08-25	20.72	20.84	20.56	20.73	157551
2023-08-28	20.78	20.96	20.67	20.73	163684
2023-08-29	20.73	20.97	20.73	20.91	140848
2023-08-30	20.99	21.12	20.92	20.94	144891
2023-08-31	20.94	21.05	20.86	20.88	127405
2023-09-01	21.00	21.04	20.89	20.97	115772
2023-09-05	21.01	21.10	20.70	20.71	145222
2023-09-06	20.66	20.75	20.51	20.58	97945
2023-09-07	20.44	20.55	20.43	20.46	101826
2023-09-08	20.44	20.56	20.44	20.45	82906
2023-09-11	20.51	20.69	20.47	20.49	104905
2023-09-12	20.47	20.60	20.43	20.46	90870
2023-09-13	20.54	20.58	20.32	20.24	110216
2023-09-14	20.27	20.47	20.27	20.43	158389
2023-09-15	20.38	20.49	20.20	20.24	155832
2023-09-18	20.28	20.35	20.21	20.22	108117
2023-09-19	20.17	20.28	20.09	20.17	111783
2023-09-20	20.25	20.38	20.05	20.05	130369
2023-09-21	19.93	19.98	19.77	19.79	368237
2023-09-22	19.83	19.94	19.70	19.71	239511
2023-09-25	19.68	19.85	19.61	19.78	193023
2023-09-26	19.65	19.73	19.36	19.38	187547
2023-09-27	19.38	19.52	19.26	19.37	144156
2023-09-28	19.28	19.55	19.19	19.46	194550
2023-09-29	19.53	19.63	19.38	19.44	265364
2023-10-02	19.38	19.46	19.21	19.30	157014
2023-10-03	19.18	19.24	18.94	19.02	198001
2023-10-04	19.00	19.06	18.86	19.02	188410
2023-10-05	18.90	18.99	18.76	18.87	205585
2023-10-06	18.83	19.41	18.80	19.34	515615
2023-10-09	19.37	19.55	19.30	19.43	202651
2023-10-10	19.51	19.77	19.51	19.63	167873
2023-10-11	19.73	19.77	19.53	19.55	216116
2023-10-12	19.60	19.62	19.34	19.37	135800
2023-10-13	19.43	19.58	19.30	19.22	169974
2023-10-16	19.39	19.49	19.32	19.32	179212
2023-10-17	19.22	19.46	19.20	19.26	199765
2023-10-18	19.26	19.30	19.12	19.15	275848
2023-10-19	19.24	19.35	18.86	18.92	242886
2023-10-20	18.95	19.05	18.61	18.66	330274
2023-10-23	18.60	18.74	18.44	18.48	217776
2023-10-24	18.63	18.71	18.50	18.60	180284
2023-10-25	18.63	18.70	18.35	18.39	202260
2023-10-26	18.34	18.45	18.18	18.18	221448
2023-10-27	18.28	18.31	18.04	18.17	172002
2023-10-30	18.20	18.42	18.15	18.35	163330
2023-10-31	18.37	18.63	18.37	18.56	110676
2023-11-01	18.55	18.88	18.51	18.83	164998
2023-11-02	19.00	19.34	18.90	19.34	165556
2023-11-03	19.53	19.76	19.47	19.51	171570
2023-11-06	19.63	19.66	19.30	19.31	189681
2023-11-07	19.22	19.32	19.09	19.29	188229
2023-11-08	19.29	19.34	19.10	19.12	244297
2023-11-09	19.23	19.23	18.83	18.86	182068
2023-11-10	18.89	19.23	18.89	19.21	129526
2023-11-13	19.23	19.35	19.16	19.15	116314
2023-11-14	19.32	19.75	19.32	19.53	204323
2023-11-15	19.55	19.76	19.54	19.60	221540
2023-11-16	19.52	19.66	19.52	19.62	157326
2023-11-17	19.67	19.72	19.61	19.71	131747
2023-11-20	19.68	19.99	19.68	19.95	143027
2023-11-21	19.96	20.00	19.87	20.00	208327
2023-11-22	20.05	20.25	20.05	20.10	248447
2023-11-24	20.20	20.41	20.15	20.28	108271
2023-11-27	20.20	20.31	20.20	20.25	134388
2023-11-28	20.28	20.32	20.20	20.26	101920
2023-11-29	20.29	20.48	20.22	20.22	208896
2023-11-30	20.22	20.39	20.22	20.31	159031
2023-12-01	20.30	20.55	20.29	20.51	194784
2023-12-04	20.49	20.63	20.41	20.57	176914
2023-12-05	20.56	20.60	20.35	20.44	128913
2023-12-06	20.52	20.60	20.23	20.23	126280
2023-12-07	20.24	20.47	20.23	20.42	203686
2023-12-08	20.31	20.54	20.31	20.45	152029
2023-12-11	20.52	20.68	20.44	20.65	178812
2023-12-12	20.56	20.76	20.52	20.71	168662
2023-12-13	20.74	21.16	20.73	21.00	141464
2023-12-14	21.23	21.33	21.12	21.20	156493
2023-12-15	21.14	21.27	21.08	21.16	178885
2023-12-18	21.27	21.34	21.14	21.33	196035
2023-12-19	21.42	21.55	21.42	21.45	186635
2023-12-20	21.45	21.57	21.18	21.22	253050
2023-12-21	21.37	21.46	21.28	21.39	286269
2023-12-22	21.52	21.68	21.42	21.46	282146
2023-12-26	21.43	21.78	21.43	21.66	190330
2023-12-27	21.60	21.74	21.60	21.66	174658
2023-12-28	21.74	21.77	21.66	21.66	177499
2023-12-29	21.71	21.71	21.53	21.64	165541
2024-01-02	21.47	21.58	21.46	21.55	216366
2024-01-03	21.43	21.64	21.36	21.40	183894
2024-01-04	21.43	21.60	21.43	21.46	166612
2024-01-05	21.29	21.34	21.01	21.08	738966
2024-01-08	21.00	21.40	20.96	21.38	286246
2024-01-09	21.27	21.40	21.24	21.31	215899
2024-01-10	21.31	21.51	21.31	21.49	179963
2024-01-11	21.51	21.57	21.36	21.39	243400
2024-01-12	21.49	21.56	21.36	21.31	127566
2024-01-16	21.31	21.37	21.08	21.20	294696
2024-01-17	21.08	21.13	20.93	20.99	209614
2024-01-18	20.99	21.16	20.99	21.13	102553
2024-01-19	21.13	21.20	21.03	21.15	166976
2024-01-22	21.25	21.33	21.13	21.14	168478
2024-01-23	21.15	21.23	21.14	21.23	194805
2024-01-24	21.35	21.46	21.30	21.33	267839
2024-01-25	21.39	21.54	21.39	21.45	263749
2024-01-26	21.45	21.62	21.45	21.48	176135
2024-01-29	21.57	21.71	21.52	21.71	158071
2024-01-30	21.69	21.80	21.69	21.74	176303
2024-01-31	21.71	21.78	21.48	21.50	139286
2024-02-01	21.59	21.68	21.43	21.65	398879
2024-02-02	21.65	21.94	21.65	21.87	168208
2024-02-05	21.87	21.87	21.50	21.63	169731
2024-02-06	21.72	21.89	21.66	21.76	141151
2024-02-07	21.78	22.08	21.78	21.97	161090
2024-02-08	22.01	22.02	21.94	21.98	120619
2024-02-09	22.05	22.14	22.00	22.12	206062
2024-02-12	22.18	22.38	22.18	22.11	192397
2024-02-13	21.96	21.98	21.58	21.75	182403
2024-02-14	21.72	21.96	21.72	21.92	235497
2024-02-15	21.98	22.12	21.97	22.10	154215
2024-02-16	22.09	22.16	22.00	22.03	136200
2024-02-20	21.88	22.27	21.76	22.25	435699
2024-02-21	22.21	22.30	22.00	22.18	275446
2024-02-22	22.38	22.42	22.25	22.31	198811
2024-02-23	22.37	22.50	22.31	22.34	128721
2024-02-26	22.34	22.40	22.12	22.12	115316
2024-02-27	22.22	22.22	22.07	22.11	145122
2024-02-28	22.03	22.18	22.03	22.07	95876
2024-02-29	22.11	22.30	22.11	22.18	119062
2024-03-01	22.21	22.40	22.21	22.38	193328
2024-03-04	22.40	22.45	22.27	22.32	107037
2024-03-05	22.32	22.39	22.17	22.24	125923
2024-03-06	22.32	22.47	22.20	22.22	205112
2024-03-07	22.33	22.48	22.33	22.47	143753
2024-03-08	22.50	22.60	22.35	22.41	141527
2024-03-11	22.24	22.37	22.20	22.35	131954
2024-03-12	22.36	22.57	22.36	22.45	176585
2024-03-13	22.39	22.55	22.39	22.50	106317
2024-03-14	22.50	22.50	22.20	22.26	97131
2024-03-15	22.11	22.35	22.04	22.18	126382
2024-03-18	22.30	22.40	22.24	22.27	105996
2024-03-19	22.32	22.51	22.32	22.46	143366
2024-03-20	22.51	22.76	22.48	22.75	186197
2024-03-21	22.95	23.00	22.85	22.94	141280
2024-03-22	22.89	22.92	22.75	22.81	119395
2024-03-25	22.73	22.81	22.66	22.70	120922
2024-03-26	22.65	22.75	22.58	22.58	123779
2024-03-27	22.65	22.78	22.63	22.74	166426
2024-03-28	22.80	23.00	22.80	22.98	180670
2024-04-01	22.98	22.98	22.79	22.81	172416
2024-04-02	22.68	22.68	22.55	22.62	183761
2024-04-03	22.51	22.74	22.51	22.68	198532
2024-04-04	22.72	22.86	22.50	22.50	216405
2024-04-05	22.47	22.75	22.41	22.59	143165
2024-04-08	22.67	22.89	22.64	22.70	90052
2024-04-09	22.76	22.80	22.53	22.61	164330
2024-04-10	22.41	22.53	22.32	22.38	69559
2024-04-11	22.41	22.51	22.26	22.38	92274
2024-04-12	22.18	22.29	21.94	21.85	129352
2024-04-15	21.93	22.12	21.47	21.48	245592
2024-04-16	21.48	21.65	21.44	21.48	161249
2024-04-17	21.70	21.75	21.48	21.57	148867
2024-04-18	21.57	21.67	21.48	21.51	220576
2024-04-19	21.57	21.69	21.53	21.59	166092
2024-04-22	21.70	22.02	21.61	21.96	145094
2024-04-23	22.05	22.28	21.99	22.21	167798
2024-04-24	22.21	22.35	22.16	22.16	160913
2024-04-25	21.90	22.06	21.82	21.94	193495
2024-04-26	21.98	22.15	21.98	22.00	139689
2024-04-29	22.05	22.15	21.96	22.05	112025
2024-04-30	22.02	22.08	21.72	21.73	111507
2024-05-01	21.69	21.94	21.62	21.67	185393
2024-05-02	21.79	21.93	21.71	21.86	118351
2024-05-03	22.07	22.14	22.01	22.08	128886
2024-05-06	22.13	22.24	22.09	22.12	133794
2024-05-07	22.17	22.34	22.17	22.27	122624
2024-05-08	22.14	22.40	22.14	22.35	104106
2024-05-09	22.29	22.50	22.29	22.49	158570
2024-05-10	22.56	22.61	22.51	22.59	116267
2024-05-13	22.59	22.73	22.51	22.54	123685
2024-05-14	22.51	22.65	22.51	22.52	101974
2024-05-15	22.69	22.87	22.60	22.87	219004
2024-05-16	22.93	22.94	22.86	22.86	183562
2024-05-17	22.92	22.94	22.81	22.87	128829
2024-05-20	22.84	22.98	22.80	22.91	124877
2024-05-21	22.95	23.00	22.85	22.87	93450
2024-05-22	22.78	22.93	22.78	22.82	151974
2024-05-23	22.95	23.00	22.41	22.43	213137
2024-05-24	22.57	22.71	22.55	22.58	121170
2024-05-28	22.58	22.71	22.45	22.46	118284
2024-05-29	22.38	22.39	22.22	22.22	199834
2024-05-30	22.15	22.32	22.15	22.23	89523
2024-05-31	22.27	22.58	22.27	22.55	92488
2024-06-03	22.64	22.67	22.35	22.44	139635
2024-06-04	22.40	22.61	22.37	22.56	145693
2024-06-05	22.56	22.79	22.56	22.76	183683
2024-06-06	22.69	22.92	22.69	22.86	195664
2024-06-07	22.89	22.91	22.83	22.87	136773
2024-06-10	22.81	22.87	22.73	22.75	58308
2024-06-11	22.75	22.83	22.66	22.80	126247
2024-06-12	23.00	23.05	22.74	22.69	170583
2024-06-13	22.71	22.79	22.63	22.68	224048
2024-06-14	22.59	22.59	22.40	22.47	156818
2024-06-17	22.38	22.67	22.38	22.59	182358
2024-06-18	22.55	22.74	22.55	22.58	105861
2024-06-20	22.65	22.73	22.56	22.59	147367
2024-06-21	22.65	22.68	22.50	22.61	193462
2024-06-24	22.65	22.87	22.63	22.70	149389
2024-06-25	22.74	22.88	22.69	22.88	160421
2024-06-26	22.85	22.87	22.64	22.70	165801
2024-06-27	22.75	22.75	22.65	22.70	188501
2024-06-28	22.74	22.86	22.64	22.71	144160
2024-07-01	22.72	22.80	22.62	22.63	161292
2024-07-02	22.64	22.78	22.60	22.73	135145
2024-07-03	22.73	22.88	22.73	22.83	61270
2024-07-05	22.87	22.99	22.76	22.94	148399
2024-07-08	22.91	22.94	22.81	22.84	133391
2024-07-09	22.80	22.90	22.80	22.82	154669
2024-07-10	22.97	23.05	22.85	23.04	199842
2024-07-11	23.10	23.20	23.10	23.13	167927
2024-07-12	23.27	23.48	23.15	23.33	160736
2024-07-15	23.54	23.67	23.52	23.64	235742
2024-07-16	23.69	23.91	23.65	23.75	173884
2024-07-17	23.56	23.83	23.52	23.76	215362
2024-07-18	23.81	23.91	23.45	23.51	191105
2024-07-19	23.39	23.47	23.27	23.37	126848
2024-07-22	23.48	23.53	23.38	23.53	104212
2024-07-23	23.56	23.70	23.50	23.61	116574
2024-07-24	23.55	23.60	23.15	23.15	115456
2024-07-25	23.14	23.44	23.09	23.19	101441
2024-07-26	23.25	23.51	23.25	23.44	116887
2024-07-29	23.56	23.56	23.23	23.31	127397
2024-07-30	23.43	23.52	23.25	23.33	161048
2024-07-31	23.45	23.58	23.42	23.50	190964
2024-08-01	23.58	23.66	23.13	23.33	209885
2024-08-02	23.08	23.11	22.70	22.92	267240
2024-08-05	21.95	22.25	21.90	22.05	259396
2024-08-06	22.05	22.44	22.05	22.29	192760
2024-08-07	22.40	22.75	22.37	22.37	166002
2024-08-08	22.59	22.79	22.58	22.68	165906
2024-08-09	22.64	22.89	22.64	22.81	150291
2024-08-12	22.89	22.95	22.81	22.84	101255
2024-08-13	22.96	22.99	22.88	22.96	144020
2024-08-14	22.96	23.07	22.96	23.04	149136
2024-08-15	23.24	23.42	23.22	23.25	154551
2024-08-16	23.20	23.44	23.14	23.37	120523
2024-08-19	23.31	23.52	23.31	23.52	171136
2024-08-20	23.52	23.58	23.49	23.54	200395
2024-08-21	23.55	23.60	23.47	23.51	162591
2024-08-22	23.51	23.58	23.46	23.50	281831
2024-08-23	23.66	23.80	23.59	23.80	227991
2024-08-26	23.86	23.94	23.83	23.90	214346
2024-08-27	23.78	23.93	23.78	23.86	206162
2024-08-28	23.94	23.97	23.79	23.87	210800
2024-08-29	23.94	24.01	23.83	23.96	162693
2024-08-30	24.01	24.09	23.94	24.06	200815
2024-09-03	23.98	23.98	23.79	23.82	206607
2024-09-04	23.75	23.90	23.75	23.90	200879
2024-09-05	23.92	23.96	23.66	23.74	281423
2024-09-06	23.73	23.89	23.45	23.45	295816
2024-09-09	23.46	23.55	23.35	23.47	200141
2024-09-10	23.54	23.54	23.21	23.32	242178
2024-09-11	23.23	23.42	23.04	23.42	194115
2024-09-12	23.37	23.60	23.35	23.58	144183
2024-09-13	23.71	23.85	23.65	23.72	168561
2024-09-16	23.71	23.99	23.71	23.96	139376
2024-09-17	24.02	24.13	23.88	24.13	153432
2024-09-18	24.20	24.40	24.07	24.17	135963
2024-09-19	24.45	24.47	24.32	24.37	158854
2024-09-20	24.41	24.41	24.25	24.31	353524
2024-09-23	24.31	24.45	24.26	24.43	169917
2024-09-24	24.43	24.49	24.33	24.36	153036
2024-09-25	24.40	24.42	24.28	24.32	189320
2024-09-26	24.42	24.43	24.32	24.32	122985
2024-09-27	24.44	24.44	24.30	24.35	151621
2024-09-30	24.33	24.47	24.32	24.45	150575
2024-10-01	24.40	24.43	24.18	24.21	194180
2024-10-02	24.27	24.36	24.22	24.30	138639
2024-10-03	24.20	24.25	24.19	24.20	108941
2024-10-04	24.42	24.44	24.20	24.37	71318
2024-10-07	24.49	24.50	24.23	24.26	243486
2024-10-08	24.42	24.42	24.29	24.31	100834
2024-10-09	24.30	24.44	24.30	24.41	109213
2024-10-10	24.41	24.56	24.41	24.54	83646
2024-10-11	24.60	24.71	24.59	24.64	127862
2024-10-14	24.71	24.91	24.66	24.86	89925
2024-10-15	24.83	24.99	24.65	24.70	115387
2024-10-16	24.70	24.97	24.70	24.84	88326
2024-10-17	24.96	24.97	24.81	24.82	87307
2024-10-18	24.78	24.99	24.77	24.90	84958
2024-10-21	24.80	24.90	24.65	24.66	107283
2024-10-22	24.52	24.68	24.49	24.62	78083
2024-10-23	24.61	24.83	24.35	24.49	104300
2024-10-24	24.57	24.85	24.38	24.45	116653
2024-10-25	24.48	24.63	24.30	24.31	113957
2024-10-28	24.34	24.47	24.34	24.39	83003
2024-10-29	24.33	24.49	24.31	24.31	103186
2024-10-30	24.31	24.40	24.22	24.24	111674
2024-10-31	24.09	24.21	24.03	24.05	125965
2024-11-01	24.09	24.18	24.00	24.05	122623
2024-11-04	24.10	24.18	23.97	23.97	98121
2024-11-05	24.04	24.13	23.96	24.06	161796
2024-11-06	24.72	24.73	24.47	24.53	199521
2024-11-07	24.70	24.83	24.70	24.83	156424
2024-11-08	24.83	25.10	24.83	25.07	108398
2024-11-11	25.09	25.33	25.07	25.16	162109
2024-11-12	25.26	25.26	25.00	25.00	117126
2024-11-13	25.06	25.19	24.80	24.80	255823
2024-11-14	24.76	24.92	24.55	24.55	154666
2024-11-15	24.43	24.63	24.35	24.50	139632
2024-11-18	24.51	24.73	24.51	24.68	76438
2024-11-19	24.42	24.90	24.37	24.61	164627
2024-11-20	24.65	24.70	24.52	24.69	196317
2024-11-21	24.87	24.95	24.60	24.89	328824
2024-11-22	24.90	25.13	24.70	25.01	244226
2024-11-25	25.20	25.25	25.11	25.25	93989
2024-11-26	25.27	25.38	25.15	25.33	88337
2024-11-27	25.32	25.39	25.26	25.30	120802
2024-11-29	25.40	25.59	25.27	25.59	70485
2024-12-02	25.59	25.60	25.38	25.58	96628
2024-12-03	25.50	25.56	25.41	25.49	142077
2024-12-04	25.49	25.58	25.45	25.45	150828
2024-12-05	25.53	25.67	25.53	25.57	211382
2024-12-06	25.50	25.63	25.47	25.59	114105
2024-12-09	25.63	25.65	25.44	25.45	141589
2024-12-10	25.45	25.47	25.16	25.16	149134
2024-12-11	25.21	25.28	25.16	25.26	149385
2024-12-12	25.20	25.28	25.01	24.94	119085
2024-12-13	25.02	25.02	24.93	24.98	73924
2024-12-16	25.00	25.01	24.70	24.83	158563
2024-12-17	24.73	24.73	24.56	24.66	193807
2024-12-18	24.66	24.69	23.90	24.01	225522
2024-12-19	24.14	24.34	23.73	23.77	197208
2024-12-20	23.72	24.36	23.67	24.17	161474
2024-12-23	24.28	24.45	24.02	24.28	136573
2024-12-24	24.39	24.68	24.20	24.48	79015
2024-12-26	24.48	24.79	24.48	24.60	70314
2024-12-27	24.54	24.56	24.31	24.35	128505
2024-12-30	24.08	24.24	24.02	24.10	141591
2024-12-31	24.16	24.30	24.07	24.15	88364
2025-01-02	24.30	24.44	24.08	24.13	121072
2025-01-03	24.27	24.35	24.16	24.32	125576
2025-01-06	24.44	24.49	24.27	24.40	171373
2025-01-07	24.41	24.44	24.17	24.26	221465
2025-01-08	24.29	24.36	24.16	24.28	94053
2025-01-10	24.14	24.15	23.87	23.93	165986
2025-01-13	23.75	24.14	23.73	24.14	157104
2025-01-14	24.18	24.40	24.09	24.19	114840
2025-01-15	24.40	24.63	24.26	24.43	95997
2025-01-16	24.49	24.72	24.40	24.58	117213
2025-01-17	24.78	24.88	24.64	24.81	92654
2025-01-21	24.98	25.04	24.93	25.01	136411
2025-01-22	25.10	25.12	24.89	24.89	113147
2025-01-23	24.96	25.11	24.96	25.10	175156
2025-01-24	25.20	25.25	25.09	25.12	156673
2025-01-27	24.93	25.10	24.93	25.04	180268
2025-01-28	25.17	25.25	25.07	25.12	132657
2025-01-29	25.03	25.34	25.02	25.06	155854
2025-01-30	25.14	25.22	25.01	25.22	143881
2025-01-31	25.25	25.32	24.85	24.96	201539
2025-02-03	24.51	24.95	24.50	24.85	114059
2025-02-04	24.85	25.04	24.81	24.82	107557
2025-02-05	25.05	25.16	24.85	25.16	117886
2025-02-06	25.28	25.32	25.07	25.18	81171
2025-02-07	25.12	25.32	25.01	25.04	130890
2025-02-10	25.16	25.19	24.93	24.97	137847
2025-02-11	24.95	25.16	24.95	25.09	72186
2025-02-12	24.98	25.19	24.84	24.96	134672
2025-02-13	25.09	25.25	25.01	25.19	73339
2025-02-14	25.30	25.30	25.08	25.08	101523
2025-02-18	25.09	25.29	25.09	25.22	122841
2025-02-19	25.35	25.35	25.20	25.30	154053
2025-02-20	25.35	25.38	25.17	25.17	153827
2025-02-21	25.23	25.37	24.91	24.97	122389
2025-02-24	25.03	25.05	24.72	24.76	216730
2025-02-25	24.79	25.00	24.65	24.65	116056
2025-02-26	24.70	24.87	24.62	24.62	90053
2025-02-27	24.65	24.73	24.45	24.45	155909
2025-02-28	24.51	24.81	24.51	24.81	112248
2025-03-03	24.91	25.05	24.50	24.59	105970
2025-03-04	24.39	24.56	24.07	24.10	225513
2025-03-05	24.15	24.39	24.02	24.34	144081
2025-03-06	24.05	24.30	24.01	24.04	193747
2025-03-07	24.00	24.33	23.86	24.14	181525
2025-03-10	24.04	24.30	23.72	23.83	193914
2025-03-11	23.87	23.97	23.49	23.62	195759
2025-03-12	23.75	23.86	23.53	23.64	147735
2025-03-13	23.58	23.74	23.45	23.47	112047
2025-03-14	23.61	23.93	23.61	23.68	108784
2025-03-17	23.74	24.00	23.74	23.98	93984
2025-03-18	23.82	24.00	23.82	23.97	140930
2025-03-19	24.06	24.33	23.93	24.14	169866
2025-03-20	24.12	24.32	24.06	24.15	154355
2025-03-21	24.05	24.15	23.95	24.15	120222
2025-03-24	24.38	24.56	24.30	24.43	113588
2025-03-25	24.50	24.57	24.41	24.41	173956
2025-03-26	24.52	24.59	24.36	24.42	92322
2025-03-27	24.45	24.52	24.29	24.30	91623
2025-03-28	24.30	24.44	24.04	24.12	113505
2025-03-31	23.94	24.27	23.82	24.13	115227
2025-04-01	23.99	24.31	23.99	24.16	95368
2025-04-02	24.12	24.40	23.96	24.37	149395
2025-04-03	23.68	23.90	23.38	23.38	252304
2025-04-04	22.59	22.81	21.50	21.63	426396
2025-04-07	20.34	21.65	20.10	21.11	516109
2025-04-08	21.85	22.33	20.98	21.12	372972
2025-04-09	21.20	22.97	21.13	22.78	292453
2025-04-10	22.70	22.84	21.62	22.16	248942
2025-04-11	22.17	22.72	22.03	22.59	139523
2025-04-14	23.00	23.00	22.60	22.58	151820
2025-04-15	22.58	22.98	22.48	22.66	169342
2025-04-16	22.56	22.85	22.13	22.32	121808
2025-04-17	22.43	22.75	22.36	22.50	124555
2025-04-21	22.44	22.44	21.82	22.05	163377
2025-04-22	22.23	22.79	22.23	22.63	177348
2025-04-23	23.05	23.37	22.88	22.92	148632
2025-04-24	22.99	23.30	22.78	23.23	226940
2025-04-25	23.29	23.42	23.11	23.31	99592
2025-04-28	23.43	23.53	23.20	23.36	149971
2025-04-29	23.37	23.55	23.29	23.53	198905
2025-04-30	23.32	23.66	23.10	23.54	102053
2025-05-01	23.70	23.86	23.63	23.74	290569
2025-05-02	23.86	24.09	23.86	24.02	112136
2025-05-05	23.80	24.08	23.80	23.94	154129
2025-05-06	23.61	23.98	23.59	23.81	98459
2025-05-07	23.88	24.05	23.71	23.88	112128
2025-05-08	24.15	24.21	23.81	23.98	150996
2025-05-09	24.14	24.19	23.95	24.03	77919
2025-05-12	24.77	24.77	24.38	24.41	206239
2025-05-13	24.56	24.71	24.38	24.59	124429
2025-05-14	24.74	24.74	24.42	24.43	233212
2025-05-15	24.52	24.68	24.32	24.62	264800
2025-05-16	24.62	24.80	24.57	24.78	182816
2025-05-19	24.64	24.86	24.42	24.78	124947
2025-05-20	24.80	25.14	24.72	25.10	327551
2025-05-21	25.09	25.10	24.51	24.58	224651
2025-05-22	24.62	24.69	24.36	24.45	162308
2025-05-23	24.12	24.64	24.12	24.36	129954
2025-05-27	24.72	24.85	24.67	24.78	111540
2025-05-28	24.76	24.95	24.60	24.60	133421
2025-05-29	24.76	24.81	24.58	24.81	99655
2025-05-30	24.83	24.95	24.66	24.84	73187
2025-06-02	24.75	24.96	24.64	24.86	84317
2025-06-03	24.80	25.06	24.80	24.90	129394
2025-06-04	24.95	25.10	24.83	25.02	114721
2025-06-05	25.02	25.15	24.81	24.84	167333
2025-06-06	25.04	25.18	25.01	25.11	94543
2025-06-09	25.16	25.25	25.03	25.07	160252
2025-06-10	25.19	25.30	25.09	25.25	105134
2025-06-11	25.22	25.41	25.22	25.27	103366
2025-06-12	25.31	25.39	25.24	25.10	92311
2025-06-13	24.98	25.19	24.90	24.96	54697
2025-06-16	25.12	25.29	24.98	25.09	69834
2025-06-17	25.03	25.27	24.81	24.87	86341
2025-06-18	24.82	25.14	24.74	24.74	82688
2025-06-20	24.92	24.98	24.57	24.81	170987
2025-06-23	24.90	24.99	24.73	24.91	121938
2025-06-24	25.16	25.48	25.07	25.43	221435
2025-06-25	25.51	25.51	25.33	25.48	194282

Explore More About GDV

Coins representing dividend payouts and trends

GDV Dividend History

Discover Gabelli Dividend &'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

GDV Stock Split History

Discover Gabelli Dividend &'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

GDV Historical Prices

Explore Gabelli Dividend &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics