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

HTH Historical Prices

Summary

Key Stock Metrics

26.67

(January 10, 2025)

52-Week Low

36.14

(September 5, 2025)

52-Week High

39.60

(March 12, 2021)

All-Time High

34.64

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-02-04	13.05	14.60	13.00	13.75	7476300
2005-02-07	13.85	14.00	13.63	13.80	323400
2005-02-08	13.75	14.20	13.75	13.90	90800
2005-02-09	13.90	13.93	13.11	13.11	368300
2005-02-10	13.12	13.21	13.00	13.00	554900
2005-02-11	13.03	13.30	13.02	13.30	273300
2005-02-14	13.38	13.55	13.38	13.52	63900
2005-02-15	13.52	13.60	13.20	13.26	105800
2005-02-16	13.24	13.24	13.00	13.20	73000
2005-02-17	13.15	13.34	13.05	13.15	56800
2005-02-18	13.15	13.29	13.00	13.10	107100
2005-02-22	13.20	13.42	13.20	13.35	48700
2005-02-23	13.25	13.68	13.20	13.65	73700
2005-02-24	13.60	14.05	13.60	14.05	41200
2005-02-25	14.10	14.30	14.02	14.30	126800
2005-02-28	14.28	14.45	14.05	14.45	56700
2005-03-01	14.50	14.70	14.30	14.70	45200
2005-03-02	14.60	14.60	14.35	14.38	37600
2005-03-03	14.45	14.45	14.08	14.15	74900
2005-03-04	14.18	14.83	14.15	14.40	156400
2005-03-07	14.25	14.60	14.22	14.60	91300
2005-03-08	14.55	14.75	14.35	14.39	37300
2005-03-09	14.35	14.35	14.05	14.10	25400
2005-03-10	14.10	14.25	13.85	13.95	57800
2005-03-11	13.90	13.96	13.70	13.82	57900
2005-03-14	13.92	13.93	13.50	13.82	40800
2005-03-15	13.80	14.11	13.66	14.11	69000
2005-03-16	14.11	14.25	13.93	14.25	54000
2005-03-17	14.25	14.37	14.25	14.35	23800
2005-03-18	14.35	15.00	14.35	15.00	405200
2005-03-21	15.00	15.00	14.75	14.95	59900
2005-03-22	14.90	15.00	14.75	14.76	189400
2005-03-23	14.75	14.97	14.74	14.95	135600
2005-03-24	14.98	15.64	14.98	15.23	271600
2005-03-28	15.25	15.31	15.10	15.22	111700
2005-03-29	15.15	15.39	15.10	15.20	173600
2005-03-30	15.21	15.35	15.15	15.27	111200
2005-03-31	15.30	15.39	14.34	14.35	824600
2005-04-01	14.65	14.85	13.85	14.75	439400
2005-04-04	14.75	14.85	14.72	14.76	57500
2005-04-05	14.76	14.88	14.61	14.88	42200
2005-04-06	14.95	15.40	14.91	15.12	353700
2005-04-07	15.08	15.25	15.00	15.15	13300
2005-04-08	15.10	15.20	14.85	15.15	20100
2005-04-11	15.14	15.18	14.95	15.01	44600
2005-04-12	15.01	15.05	14.90	15.00	342200
2005-04-13	15.00	15.00	14.63	14.73	54200
2005-04-14	14.59	14.59	14.12	14.43	61000
2005-04-15	14.43	14.55	14.15	14.34	28800
2005-04-18	14.30	14.59	14.26	14.58	100600
2005-04-19	14.65	15.15	14.65	14.90	79900
2005-04-20	14.90	15.18	14.79	14.94	45600
2005-04-21	14.97	15.45	14.90	15.35	62400
2005-04-22	15.30	15.31	13.77	14.25	79300
2005-04-25	14.30	14.93	14.30	14.90	43000
2005-04-26	14.88	14.91	14.45	14.49	98700
2005-04-27	14.42	14.60	14.25	14.49	23100
2005-04-28	14.48	14.48	13.95	13.99	98900
2005-04-29	14.00	14.05	13.80	14.05	54900
2005-05-02	14.10	14.20	13.96	13.99	30600
2005-05-03	14.00	14.01	13.42	13.70	34700
2005-05-04	13.70	14.40	13.65	14.35	53600
2005-05-05	14.35	15.10	14.35	15.01	28800
2005-05-06	15.00	15.00	14.56	14.73	27200
2005-05-09	14.69	14.69	14.20	14.54	21000
2005-05-10	14.50	14.61	14.47	14.57	12000
2005-05-11	14.60	14.67	14.47	14.51	11600
2005-05-12	14.55	15.10	14.55	15.08	56400
2005-05-13	15.00	15.03	14.82	14.85	52600
2005-05-16	14.85	14.95	14.73	14.74	22400
2005-05-17	14.70	14.80	14.60	14.64	17500
2005-05-18	14.65	15.05	14.65	14.85	152300
2005-05-19	14.89	14.94	14.77	14.90	17900
2005-05-20	14.95	14.95	14.60	14.81	24700
2005-05-23	14.85	14.85	14.40	14.51	34700
2005-05-24	14.45	14.70	14.45	14.60	11400
2005-05-25	14.60	14.77	14.56	14.65	8600
2005-05-26	14.75	14.90	14.65	14.79	6700
2005-05-27	14.80	14.90	14.80	14.86	6500
2005-05-31	14.87	14.90	14.81	14.90	12500
2005-06-01	14.90	14.90	14.77	14.78	8100
2005-06-02	14.78	15.05	14.78	15.00	25300
2005-06-03	15.00	15.20	14.88	15.13	71000
2005-06-06	15.13	15.40	15.07	15.38	33900
2005-06-07	15.38	15.38	15.20	15.30	28700
2005-06-08	15.25	15.30	15.20	15.25	75000
2005-06-09	15.25	15.37	15.22	15.37	4700
2005-06-10	15.37	15.40	15.25	15.30	24100
2005-06-13	15.25	15.45	15.22	15.45	80300
2005-06-14	15.45	15.55	15.39	15.55	60800
2005-06-15	15.55	15.55	15.30	15.48	40500
2005-06-16	15.48	15.72	15.47	15.63	13300
2005-06-17	15.70	15.80	15.55	15.58	45800
2005-06-20	15.55	15.56	15.45	15.45	5200
2005-06-21	15.46	15.60	15.33	15.40	16100
2005-06-22	15.45	15.50	15.30	15.50	21400
2005-06-23	15.50	15.50	15.15	15.15	27600
2005-06-24	15.15	16.75	14.65	15.50	247000
2005-06-27	15.50	15.50	15.32	15.50	152200
2005-06-28	15.55	16.20	15.55	16.14	110800
2005-06-29	16.15	16.15	16.00	16.10	91300
2005-06-30	16.10	16.15	16.08	16.09	11600
2005-07-01	16.00	16.00	15.85	15.96	43200
2005-07-05	15.95	16.40	15.95	16.40	44300
2005-07-06	16.40	16.65	16.40	16.45	52200
2005-07-07	16.40	16.67	16.25	16.55	135400
2005-07-08	16.55	16.89	16.55	16.85	93100
2005-07-11	16.80	16.90	16.72	16.89	77900
2005-07-12	16.89	17.10	16.84	17.00	17400
2005-07-13	16.99	17.05	16.94	17.05	39400
2005-07-14	17.05	17.05	16.70	16.75	9600
2005-07-15	16.75	16.93	16.75	16.93	11300
2005-07-18	16.93	17.00	16.88	16.90	24700
2005-07-19	17.00	17.11	16.98	17.05	19500
2005-07-20	17.05	17.20	16.90	17.05	59500
2005-07-21	17.07	17.33	17.04	17.25	84800
2005-07-22	17.23	17.50	17.20	17.50	87000
2005-07-25	17.50	17.59	17.45	17.54	80600
2005-07-26	17.57	17.60	17.50	17.53	52100
2005-07-27	17.55	17.70	17.50	17.70	223400
2005-07-28	17.80	17.90	17.75	17.85	33700
2005-07-29	17.87	18.05	17.64	17.80	64200
2005-08-01	17.85	18.06	17.30	17.37	38800
2005-08-02	17.40	17.68	17.38	17.41	30300
2005-08-03	17.45	18.40	17.40	17.81	52500
2005-08-04	17.85	17.90	17.40	17.40	97500
2005-08-05	17.00	17.18	17.00	17.13	118100
2005-08-08	17.11	17.25	17.05	17.18	94200
2005-08-09	17.18	17.28	17.10	17.21	103300
2005-08-10	17.21	17.31	17.09	17.15	571000
2005-08-11	17.18	17.20	16.95	17.20	19600
2005-08-12	17.15	17.15	17.00	17.10	46500
2005-08-15	17.05	17.30	17.00	17.28	135700
2005-08-16	17.20	17.21	16.60	16.93	48300
2005-08-17	16.90	16.90	16.70	16.76	34300
2005-08-18	16.77	17.02	16.63	17.02	40500
2005-08-19	17.02	18.00	17.00	17.60	248000
2005-08-22	17.60	17.69	17.35	17.36	37200
2005-08-23	17.33	17.36	17.20	17.20	24800
2005-08-24	17.20	17.20	17.00	17.04	36600
2005-08-25	17.08	17.20	17.00	17.09	71100
2005-08-26	17.05	17.10	16.75	16.76	34200
2005-08-29	16.76	17.04	16.75	17.00	32500
2005-08-30	17.00	17.00	16.87	16.94	9800
2005-08-31	16.94	17.05	16.85	16.99	49900
2005-09-01	17.00	17.02	16.90	17.00	39800
2005-09-02	16.98	17.05	16.96	17.00	12500
2005-09-06	16.98	17.03	16.70	16.99	29000
2005-09-07	17.00	17.45	16.98	17.45	123300
2005-09-08	17.40	17.40	17.10	17.13	26700
2005-09-09	17.15	17.35	17.12	17.30	45900
2005-09-12	17.28	17.30	17.15	17.25	40700
2005-09-13	17.20	17.28	17.15	17.27	18300
2005-09-14	17.30	17.30	17.00	17.04	62700
2005-09-15	17.04	17.04	16.80	16.86	38700
2005-09-16	16.95	17.00	16.93	17.00	58600
2005-09-19	17.00	17.00	16.87	16.87	10600
2005-09-20	16.88	17.00	16.78	16.80	89300
2005-09-21	16.78	16.88	16.70	16.85	24900
2005-09-22	16.85	16.94	16.80	16.85	30800
2005-09-23	16.85	16.98	16.85	16.92	26300
2005-09-26	16.95	17.00	16.85	16.96	19200
2005-09-27	16.95	17.06	16.90	16.99	487000
2005-09-28	17.00	17.05	16.80	16.80	16000
2005-09-29	16.81	16.81	16.15	16.72	63800
2005-09-30	16.72	17.15	16.70	17.10	24300
2005-10-03	17.10	17.82	17.10	17.75	51300
2005-10-04	17.80	17.80	17.50	17.51	71400
2005-10-05	17.50	17.51	17.25	17.34	36600
2005-10-06	17.45	17.51	17.31	17.43	25300
2005-10-07	17.46	17.48	17.30	17.40	10800
2005-10-10	17.40	17.41	17.12	17.12	9900
2005-10-11	17.15	17.20	17.06	17.18	22800
2005-10-12	17.15	17.18	16.90	17.02	14500
2005-10-13	17.00	17.04	16.85	17.04	19200
2005-10-14	17.10	17.10	16.95	17.09	7300
2005-10-17	17.08	17.09	16.70	17.06	17100
2005-10-18	17.06	17.18	17.02	17.06	15100
2005-10-19	17.06	17.50	17.00	17.48	19400
2005-10-20	17.49	17.50	17.35	17.50	19000
2005-10-21	17.50	17.50	17.29	17.42	24900
2005-10-24	17.45	17.49	17.25	17.47	15300
2005-10-25	17.43	17.43	16.55	17.12	67600
2005-10-26	17.15	17.25	16.89	17.15	41600
2005-10-27	17.13	17.13	16.95	17.05	12200
2005-10-28	17.15	17.15	16.74	16.80	227800
2005-10-31	16.82	17.00	16.75	16.85	56400
2005-11-01	18.00	18.98	17.95	18.55	370200
2005-11-02	18.50	19.65	18.40	19.48	126400
2005-11-03	19.48	20.18	19.32	19.62	204500
2005-11-04	19.60	19.97	19.50	19.95	65100
2005-11-07	19.95	21.00	19.82	20.95	33900
2005-11-08	20.95	20.95	20.21	20.62	110800
2005-11-09	20.62	20.75	20.50	20.66	49300
2005-11-10	20.65	21.40	20.60	21.40	103400
2005-11-11	21.20	21.80	21.20	21.45	35500
2005-11-14	21.43	21.43	21.10	21.19	33000
2005-11-15	21.20	21.25	20.85	20.90	50800
2005-11-16	20.83	21.41	20.74	21.41	41600
2005-11-17	21.65	21.68	21.15	21.50	53500
2005-11-18	21.60	21.99	21.35	21.83	33800
2005-11-21	21.78	21.95	21.58	21.75	33800
2005-11-22	21.70	21.88	21.43	21.46	181900
2005-11-23	21.40	21.40	21.00	21.23	55600
2005-11-25	21.18	21.32	21.13	21.16	3400
2005-11-28	21.25	21.63	21.10	21.42	97400
2005-11-29	21.40	21.44	19.90	20.84	148100
2005-11-30	20.88	21.88	20.88	21.51	227500
2005-12-01	21.45	22.06	21.26	22.06	55500
2005-12-02	22.09	22.09	21.61	21.75	37700
2005-12-05	21.80	22.00	21.51	21.90	63700
2005-12-06	21.90	22.42	21.90	22.29	42000
2005-12-07	22.35	22.88	22.25	22.88	54800
2005-12-08	22.95	23.20	22.82	23.07	68900
2005-12-09	23.00	24.30	23.00	23.88	165800
2005-12-12	23.88	24.30	23.85	24.00	68600
2005-12-13	24.15	24.21	23.58	23.64	65700
2005-12-14	23.60	23.87	23.43	23.85	28400
2005-12-15	23.80	23.90	23.47	23.51	28100
2005-12-16	23.55	23.56	23.20	23.56	174500
2005-12-19	23.50	23.95	23.39	23.70	206600
2005-12-20	23.70	24.15	23.58	24.05	126900
2005-12-21	24.06	25.03	24.05	25.00	69800
2005-12-22	25.15	25.85	24.96	25.85	186100
2005-12-23	25.75	25.76	25.34	25.50	37000
2005-12-27	25.50	25.57	25.01	25.31	135600
2005-12-28	25.30	25.64	25.25	25.42	32400
2005-12-29	25.45	25.95	25.45	25.75	35900
2005-12-30	25.55	25.55	25.25	25.41	79400
2006-01-03	25.50	26.01	25.46	25.86	242500
2006-01-04	25.82	26.73	25.68	26.35	104300
2006-01-05	26.45	26.80	26.40	26.62	107500
2006-01-06	26.58	26.62	26.33	26.45	70800
2006-01-09	26.45	26.80	26.03	26.60	90300
2006-01-10	26.45	26.88	26.33	26.80	40700
2006-01-11	26.95	27.30	26.80	27.07	117800
2006-01-12	27.05	27.61	27.00	27.57	65400
2006-01-13	27.52	27.55	27.15	27.17	48800
2006-01-17	26.90	26.90	25.45	25.65	84800
2006-01-18	25.00	26.65	24.98	26.65	99900
2006-01-19	26.45	26.57	26.25	26.54	141300
2006-01-20	26.65	27.30	26.53	26.98	94800
2006-01-23	26.90	27.75	26.85	27.75	66600
2006-01-24	27.62	28.45	27.62	27.79	167800
2006-01-25	27.75	27.75	27.30	27.44	58300
2006-01-26	27.30	27.45	27.10	27.14	50700
2006-01-27	27.09	27.13	26.65	26.95	62100
2006-01-30	27.20	27.59	26.85	27.50	90600
2006-01-31	27.45	27.59	26.91	27.30	62000
2006-02-01	27.15	27.83	26.86	27.70	73000
2006-02-02	27.70	27.70	27.15	27.27	53700
2006-02-03	27.25	27.45	26.80	26.86	99700
2006-02-06	26.90	27.00	26.38	26.84	129500
2006-02-07	26.70	28.90	26.70	28.15	676200
2006-02-08	28.00	28.20	27.40	27.54	195100
2006-02-09	27.52	28.30	27.35	27.46	509700
2006-02-10	28.01	28.54	26.80	27.09	410100
2006-02-13	27.10	27.56	26.75	27.32	79100
2006-02-14	27.30	27.38	26.80	26.86	183900
2006-02-15	26.85	26.90	26.50	26.50	161600
2006-02-16	26.55	26.60	25.85	25.96	334100
2006-02-17	26.00	26.10	25.89	25.95	534800
2006-02-21	25.95	26.07	25.85	26.00	115700
2006-02-22	26.05	26.18	25.84	26.03	135200
2006-02-23	25.93	26.25	25.93	26.03	766800
2006-02-24	26.25	27.99	26.19	27.95	114300
2006-02-27	27.95	27.99	27.43	27.84	51200
2006-02-28	27.90	28.70	27.72	28.70	126900
2006-03-01	28.50	29.15	28.27	28.80	84600
2006-03-02	28.75	30.00	28.73	30.00	126700
2006-03-03	32.00	33.21	31.66	32.64	306600
2006-03-06	32.70	33.55	32.28	32.58	194700
2006-03-07	32.60	33.01	32.04	32.98	158900
2006-03-08	32.92	32.92	32.26	32.65	153900
2006-03-09	32.75	33.09	32.00	32.30	187800
2006-03-10	32.25	32.97	31.90	32.90	89900
2006-03-13	33.00	34.35	33.00	33.97	199900
2006-03-14	33.85	34.50	33.55	34.47	177300
2006-03-15	34.47	35.00	34.30	34.80	79200
2006-03-16	34.92	35.00	34.50	34.60	119900
2006-03-17	34.60	35.40	34.51	34.62	210800
2006-03-20	34.55	35.60	34.50	35.25	354900
2006-03-21	35.20	35.25	34.59	34.68	111000
2006-03-22	34.67	34.99	34.36	34.67	54000
2006-03-23	34.66	34.95	34.36	34.59	151400
2006-03-24	34.59	34.89	34.11	34.60	60700
2006-03-27	34.75	35.26	34.60	35.15	51900
2006-03-28	35.00	35.80	34.87	34.95	80900
2006-03-29	34.75	34.85	34.14	34.55	131200
2006-03-30	34.50	34.65	33.75	34.12	101600
2006-03-31	34.05	34.82	33.91	34.69	107400
2006-04-03	34.76	36.23	34.76	36.01	290400
2006-04-04	35.90	37.30	35.62	36.00	384900
2006-04-05	35.60	35.70	34.59	34.75	450600
2006-04-06	34.75	35.25	34.52	34.69	2738600
2006-04-07	34.90	34.94	34.45	34.50	910600
2006-04-10	34.47	34.75	34.45	34.67	395600
2006-04-11	34.50	34.50	34.32	34.40	152900
2006-04-12	34.46	34.55	34.20	34.27	137900
2006-04-13	34.28	34.28	33.55	34.04	93300
2006-04-17	34.00	34.05	33.17	33.51	169300
2006-04-18	33.60	34.15	33.57	33.99	190200
2006-04-19	34.10	34.51	34.10	34.50	406000
2006-04-20	34.70	35.46	34.50	35.10	187000
2006-04-21	35.50	35.78	34.51	34.73	114800
2006-04-24	34.88	35.22	34.51	34.99	85100
2006-04-25	34.95	35.66	34.53	35.65	188600
2006-04-26	36.30	36.71	35.81	36.71	314200
2006-04-27	36.49	36.80	35.62	35.96	166500
2006-04-28	35.74	35.80	34.45	35.47	250900
2006-05-01	35.62	36.25	35.62	36.10	312200
2006-05-02	36.50	37.15	36.15	37.15	152000
2006-05-03	37.40	37.40	36.70	37.07	213400
2006-05-04	37.10	37.35	36.83	37.16	141100
2006-05-05	37.50	39.00	37.14	38.10	490200
2006-05-08	38.00	38.37	37.50	37.93	140900
2006-05-09	37.90	37.90	37.20	37.24	112100
2006-05-10	37.14	37.58	36.93	37.01	105200
2006-05-11	36.93	37.20	35.54	35.70	261500
2006-05-12	35.70	35.79	34.20	34.60	252800
2006-05-15	34.50	34.97	34.22	34.52	247900
2006-05-16	34.50	36.40	34.46	36.00	375900
2006-05-17	36.00	37.32	36.00	36.64	611200
2006-05-18	37.05	37.11	36.14	36.26	453200
2006-05-19	36.26	36.26	34.75	35.42	433300
2006-05-22	35.60	35.90	34.45	34.81	191700
2006-05-23	34.81	35.50	34.13	34.19	222600
2006-05-24	34.10	34.40	30.06	32.98	824500
2006-05-25	33.08	33.75	33.08	33.72	173800
2006-05-26	33.65	34.20	33.44	33.55	96600
2006-05-30	33.60	34.05	33.52	33.52	232900
2006-05-31	33.52	34.67	33.52	34.67	257000
2006-06-01	34.66	34.67	33.93	34.25	118100
2006-06-02	34.35	34.49	33.42	33.88	231800
2006-06-05	33.95	34.08	33.35	33.40	141400
2006-06-06	33.40	33.40	32.50	33.29	166400
2006-06-07	33.54	34.74	33.37	34.29	295000
2006-06-08	34.32	34.95	33.88	34.80	866800
2006-06-09	34.95	36.99	34.90	35.73	388500
2006-06-12	35.73	35.73	34.04	34.50	196200
2006-06-13	34.50	34.70	31.94	31.94	422300
2006-06-14	31.70	31.83	30.62	30.97	299700
2006-06-15	30.97	31.92	30.93	31.78	216400
2006-06-16	31.78	32.75	31.52	32.51	318000
2006-06-19	32.50	32.70	32.03	32.25	142700
2006-06-20	32.00	32.39	31.68	32.11	280000
2006-06-21	32.00	33.65	32.00	33.44	160100
2006-06-22	33.49	33.49	32.71	32.97	123000
2006-06-23	33.01	34.30	32.53	34.26	166300
2006-06-26	34.27	34.32	33.85	34.24	362900
2006-06-27	34.30	34.30	33.12	33.17	204100
2006-06-28	33.35	33.77	33.11	33.62	90700
2006-06-29	33.80	35.30	33.71	35.29	178900
2006-06-30	35.54	36.40	35.38	36.25	824600
2006-07-03	36.80	38.18	36.80	38.00	284500
2006-07-05	37.75	38.00	36.57	36.76	404000
2006-07-06	36.85	37.14	36.71	36.84	140000
2006-07-07	36.67	37.88	36.65	37.33	247500
2006-07-10	37.34	38.59	37.20	37.77	429000
2006-07-11	37.70	37.80	36.29	37.68	169500
2006-07-12	37.60	37.60	36.70	36.82	142500
2006-07-13	36.59	36.72	35.25	35.52	223500
2006-07-14	35.60	35.70	35.25	35.37	154800
2006-07-17	35.20	35.43	34.11	34.24	85600
2006-07-18	34.40	34.60	33.28	34.22	126900
2006-07-19	34.35	36.03	34.35	35.50	172000
2006-07-20	35.62	35.77	34.39	34.44	86000
2006-07-21	34.44	34.44	33.03	33.20	141300
2006-07-24	33.70	34.90	33.49	34.61	159600
2006-07-25	34.50	34.79	33.55	33.93	142300
2006-07-26	33.93	33.93	32.79	33.05	123700
2006-07-27	33.10	33.30	32.23	32.27	184800
2006-07-28	31.90	32.19	31.43	32.11	190200
2006-07-31	32.10	32.29	31.87	31.98	350800
2006-08-01	31.73	32.06	31.73	31.95	391400
2006-08-02	31.90	33.20	31.90	33.14	240900
2006-08-03	33.09	34.65	33.09	34.50	280700
2006-08-04	35.00	35.40	31.50	32.07	824700
2006-08-07	32.00	32.42	31.80	32.36	92700
2006-08-08	32.49	32.76	31.85	32.01	166900
2006-08-09	32.25	32.50	31.30	31.42	220300
2006-08-10	31.31	32.23	31.14	32.00	285100
2006-08-11	32.00	32.01	31.56	31.84	153700
2006-08-14	32.00	32.06	29.49	29.95	369100
2006-08-15	30.35	30.42	29.95	30.32	318800
2006-08-16	30.35	31.14	30.31	30.78	96100
2006-08-17	30.90	31.70	30.68	31.21	144100
2006-08-18	31.37	31.37	31.01	31.17	70300
2006-08-21	31.00	31.29	30.82	31.10	145000
2006-08-22	31.00	31.56	30.95	31.26	87600
2006-08-23	31.30	31.52	30.98	31.05	162300
2006-08-24	31.05	31.20	29.72	30.17	744800
2006-08-25	29.95	30.08	29.45	29.56	391400
2006-08-28	29.56	29.79	29.39	29.53	253200
2006-08-29	29.57	29.63	29.19	29.57	258500
2006-08-30	29.70	30.68	29.57	30.35	134900
2006-08-31	30.20	30.74	30.11	30.52	128400
2006-09-01	30.77	31.17	30.74	30.74	89900
2006-09-05	30.75	31.50	30.71	31.25	105700
2006-09-06	31.10	31.10	29.73	29.77	173500
2006-09-07	29.65	29.74	28.83	28.92	214600
2006-09-08	28.98	29.42	28.76	29.10	168200
2006-09-11	28.91	29.24	28.38	28.94	123700
2006-09-12	29.00	29.63	28.74	29.48	167500
2006-09-13	29.80	30.71	29.75	30.58	161400
2006-09-14	30.70	30.84	30.34	30.59	160400
2006-09-15	30.69	30.88	30.41	30.85	284600
2006-09-18	30.78	31.26	30.60	31.03	167000
2006-09-19	31.28	31.32	30.37	31.30	211000
2006-09-20	31.49	31.75	31.25	31.42	222800
2006-09-21	31.51	31.56	30.86	31.32	274800
2006-09-22	31.33	31.80	31.14	31.44	279200
2006-09-25	31.54	31.54	30.65	31.25	137500
2006-09-26	31.25	31.99	31.25	31.88	108300
2006-09-27	31.87	32.09	31.49	31.90	93800
2006-09-28	32.10	32.49	31.99	32.20	154500
2006-09-29	32.21	32.36	32.04	32.06	128300
2006-10-02	31.95	31.95	30.06	30.40	457800
2006-10-03	30.20	30.92	29.50	30.35	347300
2006-10-04	30.15	30.88	30.07	30.87	133200
2006-10-05	31.00	31.76	30.75	31.76	213800
2006-10-06	31.76	33.44	31.65	33.39	400000
2006-10-09	33.45	33.45	32.50	33.08	259200
2006-10-10	33.09	33.28	32.85	33.08	404100
2006-10-11	33.08	33.10	32.81	33.00	377600
2006-10-12	33.08	34.01	33.02	33.98	213300
2006-10-13	34.05	34.43	33.66	34.01	119900
2006-10-16	34.00	35.39	34.00	35.30	227300
2006-10-17	35.05	35.54	34.70	35.54	107200
2006-10-18	36.00	36.04	35.15	35.41	132700
2006-10-19	35.41	36.10	35.30	35.60	214500
2006-10-20	35.60	35.74	35.25	35.52	191200
2006-10-23	35.40	36.14	35.25	35.40	137700
2006-10-24	35.43	35.93	35.28	35.48	188400
2006-10-25	35.45	35.85	35.35	35.65	105500
2006-10-26	35.74	36.25	35.11	36.25	125100
2006-10-27	36.27	36.27	35.19	35.33	181100
2006-10-30	35.30	35.54	35.01	35.40	298300
2006-10-31	35.41	35.58	35.25	35.50	120100
2006-11-01	35.50	35.65	34.89	34.92	248500
2006-11-02	34.67	34.70	34.20	34.50	704600
2006-11-03	33.02	33.29	30.85	31.07	1027800
2006-11-06	31.32	32.72	31.27	32.43	196100
2006-11-07	32.44	32.75	32.35	32.55	130400
2006-11-08	32.40	32.60	32.15	32.41	118900
2006-11-09	32.21	32.50	31.83	31.95	191100
2006-11-10	32.00	32.30	31.83	32.25	98700
2006-11-13	32.16	32.71	32.10	32.60	134300
2006-11-14	32.69	32.89	32.23	32.88	202100
2006-11-15	32.75	32.76	31.90	32.09	191100
2006-11-16	31.90	31.95	30.69	31.04	274800
2006-11-17	31.00	31.00	30.18	30.49	283300
2006-11-20	31.39	31.39	30.48	30.80	127300
2006-11-21	30.88	31.08	30.69	30.99	224700
2006-11-22	30.69	30.97	30.65	30.80	145300
2006-11-24	30.56	31.06	30.50	30.96	27900
2006-11-27	30.77	30.98	29.33	29.42	172900
2006-11-28	29.42	29.87	29.16	29.70	195700
2006-11-29	29.95	30.46	29.89	30.44	321500
2006-11-30	30.46	31.49	30.40	31.26	470600
2006-12-01	31.10	31.55	30.74	31.55	305000
2006-12-04	31.95	33.46	31.85	33.10	460400
2006-12-05	31.49	33.62	31.49	33.30	391800
2006-12-06	33.35	33.37	32.80	33.16	220200
2006-12-07	33.65	33.65	32.85	32.98	204600
2006-12-08	32.99	33.25	32.56	33.01	138700
2006-12-11	32.92	33.27	32.85	33.00	218900
2006-12-12	33.00	33.00	32.25	32.52	394800
2006-12-13	32.59	33.26	32.58	33.02	177200
2006-12-14	33.25	33.56	33.15	33.24	101200
2006-12-15	33.24	33.34	32.38	32.90	440900
2006-12-18	32.91	33.08	32.75	32.88	125400
2006-12-19	32.77	33.47	32.75	33.10	223000
2006-12-20	33.10	33.51	32.83	33.46	235700
2006-12-21	33.46	33.71	33.09	33.29	198000
2006-12-22	33.23	33.30	32.58	32.93	184900
2006-12-26	32.93	33.36	32.80	33.30	101100
2006-12-27	33.50	33.74	33.27	33.74	146200
2006-12-28	33.74	34.09	33.58	33.70	148400
2006-12-29	33.60	33.79	33.06	33.31	119700
2007-01-03	33.70	34.62	33.31	33.76	216600
2007-01-04	33.68	34.02	33.31	33.90	195500
2007-01-05	33.00	33.90	32.96	33.41	160000
2007-01-08	33.41	34.07	33.20	33.57	102600
2007-01-09	33.63	33.84	32.87	33.54	174300
2007-01-10	33.34	33.40	32.86	33.25	84500
2007-01-11	33.34	33.49	32.50	32.75	156100
2007-01-12	32.69	32.90	32.47	32.71	108200
2007-01-16	32.86	32.95	32.52	32.66	170000
2007-01-17	32.46	32.49	31.84	31.84	178600
2007-01-18	31.85	31.85	31.05	31.44	227000
2007-01-19	31.44	31.47	31.00	31.13	151600
2007-01-22	30.98	31.00	30.03	30.20	286300
2007-01-23	30.05	31.44	29.99	30.85	493700
2007-01-24	30.85	31.14	30.63	30.94	272300
2007-01-25	31.00	31.30	30.74	30.82	232300
2007-01-26	30.82	31.18	30.80	30.97	184700
2007-01-29	30.92	31.22	30.71	31.00	609400
2007-01-30	31.00	31.29	30.91	31.20	288100
2007-01-31	31.10	31.51	31.03	31.32	145500
2007-02-01	31.36	31.75	30.94	31.20	182100
2007-02-02	31.35	31.90	31.14	31.64	102200
2007-02-05	31.67	32.19	31.55	32.00	124300
2007-02-06	32.03	32.34	31.95	32.06	123800
2007-02-07	32.15	32.73	31.96	32.59	205700
2007-02-08	32.50	32.50	32.13	32.39	160600
2007-02-09	32.35	32.36	32.04	32.23	232900
2007-02-12	32.23	32.28	31.85	31.99	233665
2007-02-13	32.00	32.06	31.32	31.65	127700
2007-02-14	31.60	32.06	31.60	31.72	154165
2007-02-15	31.72	31.83	31.30	31.41	134300
2007-02-16	31.41	31.41	30.58	30.65	255700
2007-02-20	30.63	30.97	30.41	30.77	425800
2007-02-21	30.70	31.43	30.51	30.90	249100
2007-02-22	31.10	31.21	30.53	31.19	183800
2007-02-23	32.30	35.00	32.20	34.82	1469400
2007-02-26	34.57	35.34	34.32	35.05	315500
2007-02-27	34.75	34.82	33.60	33.74	377500
2007-02-28	33.86	34.25	33.03	33.11	223900
2007-03-01	32.40	34.04	31.75	33.57	496761
2007-03-02	33.32	33.40	32.50	32.50	730400
2007-03-05	32.35	32.75	31.88	31.91	429800
2007-03-06	32.26	33.05	31.95	32.75	195000
2007-03-07	32.85	32.97	32.35	32.61	245300
2007-03-08	32.85	33.51	32.34	32.67	396300
2007-03-09	32.62	32.62	31.48	32.15	3919700
2007-03-12	32.20	32.24	31.48	31.87	284900
2007-03-13	31.75	32.04	30.85	30.85	233900
2007-03-14	31.00	31.35	30.25	30.78	546400
2007-03-15	30.89	31.70	30.68	31.69	205000
2007-03-16	31.69	31.79	30.93	31.17	350800
2007-03-19	31.60	31.68	31.08	31.20	114200
2007-03-20	30.95	31.33	30.87	30.98	208700
2007-03-21	31.10	31.74	30.82	31.74	283900
2007-03-22	31.80	31.99	31.42	31.81	493900
2007-03-23	31.72	32.32	31.57	32.29	527500
2007-03-26	32.13	33.17	32.02	32.25	304600
2007-03-27	32.21	32.21	31.88	31.94	236300
2007-03-28	31.70	31.71	31.24	31.40	470200
2007-03-29	31.57	31.60	30.59	30.79	248700
2007-03-30	30.75	31.00	30.56	30.79	276100
2007-04-02	30.94	31.04	30.62	30.90	238500
2007-04-03	31.00	31.50	30.84	31.25	324800
2007-04-04	31.20	31.44	30.55	31.44	359200
2007-04-05	31.44	31.58	31.12	31.42	181900
2007-04-09	31.42	31.73	31.11	31.60	179200
2007-04-10	31.60	32.07	31.48	32.07	266500
2007-04-11	32.13	32.13	31.40	31.74	250700
2007-04-12	31.55	31.99	31.16	31.98	166900
2007-04-13	31.94	32.55	31.80	32.48	361800
2007-04-16	32.60	33.16	32.43	33.09	267000
2007-04-17	33.10	33.15	32.66	32.95	306900
2007-04-18	32.75	33.12	32.53	33.04	272800
2007-04-19	32.79	33.14	32.30	33.04	192300
2007-04-20	33.50	33.70	32.83	33.10	362100
2007-04-23	33.00	33.39	32.96	33.39	171300
2007-04-24	33.45	33.50	32.87	33.05	153900
2007-04-25	33.25	33.25	32.65	32.87	158000
2007-04-26	32.81	33.35	32.69	33.26	184200
2007-04-27	33.16	33.64	33.11	33.21	195700
2007-04-30	33.31	33.80	32.95	33.20	280900
2007-05-01	33.20	33.20	32.33	32.92	293500
2007-05-02	32.98	33.21	32.62	32.92	476500
2007-05-03	32.92	33.24	32.53	33.20	540100
2007-05-04	32.22	32.22	29.48	30.85	4698900
2007-05-07	30.70	30.78	30.00	30.69	666800
2007-05-08	30.50	31.32	30.22	31.24	396600
2007-05-09	31.01	31.94	30.70	31.91	887100
2007-05-10	31.91	32.00	31.46	31.90	906600
2007-05-11	32.00	32.00	31.36	31.51	271200
2007-05-14	31.55	31.83	31.53	31.66	595700
2007-05-15	31.60	31.60	30.35	30.43	652100
2007-05-16	30.64	30.80	30.01	30.05	600900
2007-05-17	30.09	30.14	29.65	29.85	678500
2007-05-18	29.85	30.10	29.53	29.62	539300
2007-05-21	29.75	30.41	29.75	30.39	762000
2007-05-22	30.45	30.53	30.02	30.52	335100
2007-05-23	30.52	30.52	29.95	30.03	446200
2007-05-24	30.02	30.44	29.75	29.87	622200
2007-05-25	29.98	30.24	29.88	29.94	155200
2007-05-29	30.01	30.01	29.63	29.77	351500
2007-05-30	29.95	30.53	29.74	30.48	238600
2007-05-31	31.00	31.52	30.73	30.80	515300
2007-06-01	30.60	31.10	30.60	30.80	586900
2007-06-04	30.80	30.80	30.26	30.69	279800
2007-06-05	30.50	30.60	30.27	30.49	700600
2007-06-06	29.95	30.20	29.69	29.97	316800
2007-06-07	29.93	29.93	29.07	29.42	417500
2007-06-08	29.60	30.13	29.51	30.00	852800
2007-06-11	30.05	30.05	29.87	29.92	318400
2007-06-12	29.82	30.09	29.65	29.94	277600
2007-06-13	29.95	30.11	29.86	29.93	409600
2007-06-14	30.08	30.33	29.92	30.03	338900
2007-06-15	30.49	30.56	30.27	30.38	396000
2007-06-18	30.57	30.73	30.29	30.68	210700
2007-06-19	30.97	32.48	30.79	31.71	865300
2007-06-20	31.71	31.77	30.79	30.82	430600
2007-06-21	30.82	31.18	30.82	30.95	590900
2007-06-22	30.95	31.10	30.70	30.76	499400
2007-06-25	30.75	31.10	30.75	31.02	327200
2007-06-26	31.08	31.19	30.91	31.19	537400
2007-06-27	31.00	32.31	31.00	31.91	571100
2007-06-28	31.95	32.14	30.84	31.15	569000
2007-06-29	31.30	31.99	30.40	30.79	1727800
2007-07-02	30.94	31.27	30.73	31.00	452300
2007-07-03	30.98	31.25	30.95	31.08	87000
2007-07-05	31.10	31.10	30.77	31.02	204000
2007-07-06	31.07	31.16	30.85	30.99	141700
2007-07-09	31.05	31.05	30.53	30.83	165900
2007-07-10	30.50	30.79	30.11	30.17	329600
2007-07-11	30.17	30.53	30.00	30.47	420000
2007-07-12	30.75	31.19	30.66	31.10	247700
2007-07-13	31.00	31.50	31.00	31.36	256700
2007-07-16	31.21	31.23	30.84	30.92	363100
2007-07-17	31.00	31.15	30.77	30.85	236400
2007-07-18	30.55	30.88	30.42	30.72	404300
2007-07-19	30.75	30.89	30.14	30.21	489100
2007-07-20	30.12	30.26	29.30	29.46	843200
2007-07-23	29.68	30.17	29.50	29.91	243900
2007-07-24	29.65	29.65	28.60	28.94	359400
2007-07-25	29.28	29.47	28.91	29.27	307100
2007-07-26	28.54	29.24	28.25	28.82	736900
2007-07-27	28.65	29.40	27.87	27.87	611200
2007-07-30	27.71	27.86	26.52	26.84	657600
2007-07-31	26.25	26.25	24.39	24.92	1959300
2007-08-01	11.45	11.57	11.01	11.35	204500
2007-08-02	11.38	11.40	11.22	11.28	1991400
2007-08-03	11.31	11.38	11.02	11.20	1192200
2007-08-06	11.20	11.25	10.91	11.01	242700
2007-08-07	10.90	11.20	10.86	11.16	490500
2007-08-08	11.31	11.65	11.23	11.30	846300
2007-08-09	11.37	11.45	10.90	10.99	565300
2007-08-10	10.90	11.10	10.79	10.98	799400
2007-08-13	11.15	11.15	10.91	11.07	708200
2007-08-14	11.02	11.06	10.80	10.99	254600
2007-08-15	10.99	11.03	10.91	10.94	209700
2007-08-16	11.06	11.31	10.80	11.28	347200
2007-08-17	11.28	11.65	10.97	11.60	2440500
2007-08-20	11.63	11.74	11.26	11.34	155100
2007-08-21	11.38	11.59	11.20	11.43	153100
2007-08-22	11.43	11.75	11.42	11.58	123900
2007-08-23	11.63	11.69	11.40	11.45	75800
2007-08-24	11.43	11.62	11.30	11.60	136900
2007-08-27	11.58	11.80	11.58	11.74	135000
2007-08-28	11.63	11.74	11.53	11.55	95800
2007-08-29	11.59	11.83	11.50	11.78	276600
2007-08-30	11.68	11.92	11.67	11.90	179800
2007-08-31	12.00	12.03	11.79	12.02	253700
2007-09-04	11.98	12.03	11.92	12.01	116500
2007-09-05	11.96	12.01	11.54	11.70	204900
2007-09-06	11.71	11.86	11.71	11.78	97700
2007-09-07	11.63	11.64	11.42	11.51	567700
2007-09-10	11.56	11.59	11.45	11.50	167600
2007-09-11	11.55	11.78	11.55	11.59	106300
2007-09-12	11.57	11.69	11.49	11.52	111000
2007-09-13	11.53	11.93	11.47	11.91	323200
2007-09-14	11.80	11.91	11.61	11.83	384600
2007-09-17	11.79	11.86	11.59	11.62	342600
2007-09-18	11.66	11.95	11.50	11.73	290500
2007-09-19	11.88	11.94	11.73	11.94	440000
2007-09-20	11.91	11.94	11.73	11.80	106500
2007-09-21	11.91	11.94	11.74	11.91	258100
2007-09-24	11.93	11.93	11.64	11.77	121400
2007-09-25	11.72	11.72	11.43	11.58	74900
2007-09-26	11.64	11.72	11.44	11.72	136100
2007-09-27	11.73	11.77	11.57	11.77	69400
2007-09-28	11.72	11.75	11.46	11.74	167500
2007-10-01	11.71	11.95	11.63	11.85	157500
2007-10-02	11.90	11.97	11.80	11.92	152500
2007-10-03	11.85	11.95	11.80	11.83	85300
2007-10-04	11.88	11.93	11.80	11.90	66300
2007-10-05	11.95	12.00	11.70	11.95	178700
2007-10-08	11.90	11.90	11.76	11.85	68800
2007-10-09	11.85	11.87	11.71	11.87	67500
2007-10-10	11.87	11.90	11.71	11.81	59600
2007-10-11	11.86	11.86	11.70	11.79	166000
2007-10-12	11.80	11.96	11.74	11.96	292300
2007-10-15	11.92	11.95	11.80	11.95	171500
2007-10-16	11.94	11.96	11.85	11.95	76700
2007-10-17	11.99	12.00	11.84	12.00	303600
2007-10-18	11.95	12.06	11.89	12.06	257100
2007-10-19	12.05	12.05	11.81	11.88	240800
2007-10-22	11.86	12.05	11.77	12.00	352300
2007-10-23	12.05	12.09	11.97	12.06	352800
2007-10-24	12.00	12.04	11.66	12.03	277000
2007-10-25	12.08	12.10	11.95	12.06	660500
2007-10-26	12.10	12.14	12.00	12.10	275400
2007-10-29	12.14	12.18	12.05	12.10	241500
2007-10-30	12.07	12.11	11.86	11.95	117900
2007-10-31	11.93	12.03	11.87	12.02	185900
2007-11-01	11.87	11.99	11.61	11.80	282900
2007-11-02	11.86	11.91	11.50	11.59	119300
2007-11-05	11.43	11.53	11.35	11.40	153300
2007-11-06	11.40	11.45	11.29	11.35	160700
2007-11-07	11.28	11.52	11.07	11.46	277600
2007-11-08	11.56	11.81	11.34	11.77	122700
2007-11-09	11.63	11.76	11.51	11.69	193500
2007-11-12	11.70	11.87	11.34	11.43	178800
2007-11-13	11.49	11.51	11.28	11.35	325200
2007-11-14	11.37	12.01	11.35	11.96	280500
2007-11-15	11.93	12.25	11.63	11.71	326800
2007-11-16	11.68	12.10	11.68	12.09	494900
2007-11-19	11.99	12.18	11.68	11.70	955900
2007-11-20	11.80	11.80	11.09	11.28	472900
2007-11-21	11.25	11.26	10.96	11.02	139100
2007-11-23	11.12	11.17	10.96	11.03	111500
2007-11-26	11.02	11.04	10.41	10.48	311041
2007-11-27	10.50	10.75	10.43	10.75	857800
2007-11-28	10.76	11.12	10.76	11.05	212400
2007-11-29	11.07	11.09	10.89	10.93	246600
2007-11-30	10.93	11.03	10.83	10.84	314400
2007-12-03	10.79	11.01	10.64	10.94	624600
2007-12-04	10.87	10.87	10.68	10.78	588600
2007-12-05	10.89	10.96	10.75	10.92	140700
2007-12-06	10.88	11.22	10.87	11.22	353000
2007-12-07	11.21	11.34	10.96	11.32	173500
2007-12-10	11.27	11.37	11.09	11.23	178900
2007-12-11	11.28	11.28	10.88	10.93	531300
2007-12-12	11.13	11.19	10.80	10.97	360441
2007-12-13	10.90	11.10	10.75	11.08	160900
2007-12-14	10.98	11.15	10.85	10.87	141600
2007-12-17	10.78	10.82	10.58	10.58	210011
2007-12-18	10.66	10.91	10.40	10.91	302700
2007-12-19	10.90	10.93	10.67	10.87	163000
2007-12-20	10.96	11.14	10.81	11.14	177300
2007-12-21	11.24	11.27	11.15	11.17	615700
2007-12-24	11.23	11.30	11.13	11.29	132700
2007-12-26	11.24	11.36	11.18	11.30	152400
2007-12-27	11.30	11.30	10.75	10.75	153000
2007-12-28	10.75	11.00	10.75	10.80	140300
2007-12-31	10.75	10.92	10.64	10.92	170800
2008-01-02	10.86	10.87	10.58	10.61	234900
2008-01-03	10.61	10.74	10.45	10.45	231000
2008-01-04	10.33	10.54	10.25	10.46	213700
2008-01-07	10.49	10.53	10.33	10.40	265300
2008-01-08	10.41	10.45	10.10	10.16	731700
2008-01-09	10.16	10.39	10.00	10.39	244900
2008-01-10	10.29	10.75	10.19	10.54	770800
2008-01-11	10.50	10.70	10.34	10.39	208042
2008-01-14	10.46	11.00	10.34	10.99	1138700
2008-01-15	10.86	10.93	10.54	10.58	129060
2008-01-16	10.53	11.04	10.53	10.92	1676100
2008-01-17	10.97	10.97	10.62	10.63	231700
2008-01-18	10.68	10.68	10.29	10.64	275600
2008-01-22	10.24	10.96	10.24	10.76	222200
2008-01-23	10.53	11.05	10.53	10.99	894200
2008-01-24	10.94	10.99	10.75	10.79	266600
2008-01-25	10.90	10.95	10.70	10.94	390500
2008-01-28	10.88	11.05	10.84	11.00	174800
2008-01-29	11.05	11.06	10.88	10.92	111609
2008-01-30	10.82	11.01	10.59	10.59	168000
2008-01-31	10.46	11.09	10.46	10.92	217900
2008-02-01	11.10	11.10	10.77	10.99	157180
2008-02-04	10.93	11.02	10.80	10.96	205600
2008-02-05	10.82	10.86	10.50	10.52	189900
2008-02-06	10.56	10.81	10.41	10.59	292800
2008-02-07	10.57	10.80	10.48	10.80	411500
2008-02-08	10.73	10.73	10.47	10.54	188200
2008-02-11	10.50	10.62	10.35	10.55	246600
2008-02-12	10.56	10.75	10.40	10.61	198800
2008-02-13	10.71	10.72	10.59	10.70	116800
2008-02-14	10.75	10.75	10.39	10.60	208800
2008-02-15	10.55	10.55	10.42	10.48	186200
2008-02-19	10.63	10.63	10.43	10.45	124300
2008-02-20	10.40	10.58	10.20	10.57	151013
2008-02-21	10.57	10.57	10.20	10.25	144197
2008-02-22	10.21	10.30	10.01	10.07	273560
2008-02-25	10.04	10.16	9.97	10.05	497100
2008-02-26	10.00	10.57	10.00	10.55	221900
2008-02-27	10.43	10.84	10.41	10.81	277500
2008-02-28	10.76	10.83	10.53	10.64	221900
2008-02-29	10.50	10.58	10.35	10.38	180368
2008-03-03	10.35	10.49	10.17	10.22	149900
2008-03-04	10.08	10.73	10.04	10.70	343000
2008-03-05	10.66	10.90	10.60	10.66	286400
2008-03-06	10.61	10.77	10.32	10.32	211298
2008-03-07	10.20	10.50	10.06	10.30	197100
2008-03-10	10.34	10.35	10.09	10.11	139800
2008-03-11	10.41	10.44	10.20	10.44	623600
2008-03-12	10.48	10.65	10.44	10.48	417500
2008-03-13	10.43	10.57	10.34	10.46	157173
2008-03-14	10.53	10.53	10.20	10.25	165800
2008-03-17	10.25	10.38	10.17	10.25	189594
2008-03-18	10.49	10.72	10.26	10.70	476000
2008-03-19	10.80	10.81	10.33	10.33	159800
2008-03-20	10.37	10.69	10.35	10.60	991200
2008-03-24	10.62	10.71	10.49	10.54	312800
2008-03-25	10.49	10.58	10.35	10.43	130300
2008-03-26	10.39	10.46	10.18	10.25	102100
2008-03-27	10.30	10.35	10.16	10.31	236300
2008-03-28	10.31	10.37	10.05	10.15	166100
2008-03-31	10.10	10.46	10.10	10.40	146800
2008-04-01	10.48	10.72	10.40	10.72	375000
2008-04-02	10.67	10.70	10.41	10.51	145900
2008-04-03	10.46	10.71	10.44	10.71	158600
2008-04-04	10.68	10.82	10.57	10.81	185900
2008-04-07	10.83	10.90	10.73	10.89	258700
2008-04-08	10.72	10.80	10.37	10.49	156200
2008-04-09	10.50	10.54	10.29	10.40	183000
2008-04-10	10.38	10.60	10.36	10.59	180300
2008-04-11	10.50	10.50	10.25	10.45	212000
2008-04-14	10.41	10.44	10.21	10.21	132789
2008-04-15	10.24	10.28	10.10	10.17	182977
2008-04-16	10.20	10.45	10.15	10.40	273871
2008-04-17	10.37	10.49	10.24	10.40	142826
2008-04-18	10.53	10.88	10.38	10.58	173372
2008-04-21	10.48	10.60	10.24	10.35	135177
2008-04-22	10.28	10.36	10.07	10.31	273603
2008-04-23	10.39	10.46	10.15	10.37	91036
2008-04-24	10.40	10.61	10.19	10.55	145577
2008-04-25	10.61	10.71	10.36	10.57	138308
2008-04-28	10.53	10.64	10.50	10.53	134584
2008-04-29	10.42	10.60	10.42	10.54	395226
2008-04-30	10.62	10.69	10.50	10.56	143862
2008-05-01	10.57	10.65	10.48	10.61	129245
2008-05-02	10.70	10.70	10.34	10.56	140400
2008-05-05	10.52	10.54	10.45	10.54	138786
2008-05-06	10.46	10.55	10.36	10.48	84975
2008-05-07	10.57	10.57	10.12	10.25	139702
2008-05-08	10.28	10.28	10.01	10.20	138392
2008-05-09	10.00	10.42	9.57	10.21	115956
2008-05-12	10.22	10.40	10.14	10.36	96118
2008-05-13	10.35	10.35	9.98	10.28	118450
2008-05-14	10.27	10.30	10.09	10.21	320661
2008-05-15	10.20	10.28	10.04	10.26	114959
2008-05-16	10.35	10.37	10.08	10.37	227222
2008-05-19	10.35	10.46	10.29	10.32	177877
2008-05-20	10.21	10.36	10.16	10.30	156848
2008-05-21	10.35	10.54	10.35	10.45	142515
2008-05-22	10.47	10.59	10.39	10.52	190877
2008-05-23	10.44	10.51	10.39	10.46	243377
2008-05-27	10.45	10.63	10.41	10.51	131372
2008-05-28	10.51	10.61	10.42	10.49	315453
2008-05-29	10.50	10.61	10.48	10.50	518614
2008-05-30	10.53	10.60	10.48	10.50	330240
2008-06-02	10.45	10.59	10.39	10.59	468770
2008-06-03	10.55	10.63	10.48	10.49	568180
2008-06-04	10.47	10.83	10.47	10.69	853657
2008-06-05	10.70	10.88	10.67	10.71	426420
2008-06-06	10.65	10.87	10.59	10.75	360563
2008-06-09	10.75	10.82	10.48	10.56	135432
2008-06-10	10.47	10.68	10.46	10.60	136499
2008-06-11	10.55	10.59	10.45	10.45	153051
2008-06-12	10.58	10.64	10.46	10.47	225527
2008-06-13	10.56	10.58	10.46	10.57	168616
2008-06-16	10.55	10.70	10.47	10.70	88298
2008-06-17	10.71	10.72	10.40	10.40	136740
2008-06-18	10.37	10.49	10.33	10.40	127350
2008-06-19	10.40	10.55	10.36	10.54	130998
2008-06-20	10.50	10.57	10.36	10.50	315178
2008-06-23	10.57	10.57	10.41	10.46	218559
2008-06-24	10.37	10.50	10.37	10.39	130189
2008-06-25	10.40	10.58	10.40	10.57	172916
2008-06-26	10.45	10.49	10.31	10.38	242733
2008-06-27	10.38	11.10	10.21	10.35	1576086
2008-06-30	10.32	10.45	10.25	10.31	310708
2008-07-01	10.18	10.51	10.17	10.34	446712
2008-07-02	10.32	10.32	9.98	9.98	266435
2008-07-03	10.02	10.14	9.94	10.07	71530
2008-07-07	10.09	10.17	9.94	10.02	228043
2008-07-08	9.99	10.45	9.96	10.44	198514
2008-07-09	10.45	10.50	9.99	10.02	116236
2008-07-10	9.99	10.23	9.95	10.15	126764
2008-07-11	9.98	10.30	9.98	10.26	231262
2008-07-14	10.36	10.39	9.96	10.02	175105
2008-07-15	9.91	10.14	9.90	9.97	176056
2008-07-16	10.03	10.12	9.95	9.99	367298
2008-07-17	10.09	10.09	9.95	10.00	424120
2008-07-18	9.98	10.00	9.87	9.88	476100
2008-07-21	9.92	9.93	9.85	9.88	153409
2008-07-22	9.85	10.12	9.85	10.06	292961
2008-07-23	10.10	10.19	10.04	10.04	291863
2008-07-24	10.08	10.14	9.96	10.14	159248
2008-07-25	10.23	10.39	10.11	10.24	191591
2008-07-28	10.19	10.38	9.98	10.02	185029
2008-07-29	10.08	10.35	9.99	10.35	170761
2008-07-30	10.36	10.38	10.13	10.32	151892
2008-07-31	10.19	10.32	10.10	10.31	183264
2008-08-01	10.33	10.43	10.11	10.32	183861
2008-08-04	10.34	10.42	10.19	10.26	254727
2008-08-05	10.41	10.57	10.38	10.49	193391
2008-08-06	10.51	10.57	10.34	10.51	148745
2008-08-07	10.35	10.50	10.34	10.45	146838
2008-08-08	10.42	10.51	10.36	10.45	174805
2008-08-11	10.45	10.45	10.35	10.40	244594
2008-08-12	10.33	10.45	10.29	10.45	176136
2008-08-13	10.37	10.43	10.28	10.38	160087
2008-08-14	10.32	10.37	10.21	10.28	195444
2008-08-15	9.95	10.52	9.95	10.22	256052
2008-08-18	10.19	10.26	10.04	10.21	125446
2008-08-19	10.14	10.15	9.99	10.09	672799
2008-08-20	10.12	10.27	9.97	10.11	140929
2008-08-21	10.00	10.22	9.99	10.13	85226
2008-08-22	10.14	10.50	10.14	10.50	133377
2008-08-25	10.43	10.49	10.33	10.36	107581
2008-08-26	10.36	10.45	10.24	10.36	122994
2008-08-27	10.33	10.45	10.30	10.44	255204
2008-08-28	10.50	10.50	10.36	10.44	228639
2008-08-29	10.37	10.54	10.37	10.41	360579
2008-09-02	10.57	10.60	10.35	10.35	308799
2008-09-03	10.32	10.41	10.22	10.35	176226
2008-09-04	10.25	10.35	9.85	10.31	139970
2008-09-05	10.25	10.25	10.00	10.06	179878
2008-09-08	10.56	10.56	10.17	10.24	216199
2008-09-09	10.07	10.41	9.99	9.99	222196
2008-09-10	10.13	10.38	10.08	10.26	220546
2008-09-11	10.12	10.35	10.06	10.34	167408
2008-09-12	10.26	10.45	10.22	10.28	284476
2008-09-15	10.14	10.29	9.95	9.95	236603
2008-09-16	9.81	10.33	9.81	10.33	262808
2008-09-17	10.24	10.26	9.81	9.84	483005
2008-09-18	10.18	10.18	9.80	9.86	546980
2008-09-19	11.63	11.63	9.80	11.45	942361
2008-09-22	11.29	11.29	10.20	10.28	134245
2008-09-23	10.11	10.53	10.01	10.38	104400
2008-09-24	10.38	10.62	10.17	10.22	119247
2008-09-25	10.62	10.62	10.25	10.32	98506
2008-09-26	10.14	10.35	10.10	10.31	94801
2008-09-29	10.75	10.77	10.00	10.26	226419
2008-09-30	10.75	10.76	10.30	10.32	251548
2008-10-01	10.22	10.42	10.22	10.35	232130
2008-10-02	10.35	10.40	10.05	10.10	182160
2008-10-03	10.25	11.25	10.10	10.10	175220
2008-10-06	10.10	10.22	9.80	10.16	240905
2008-10-07	10.19	10.23	9.85	9.86	375424
2008-10-08	9.58	10.04	9.45	9.45	290522
2008-10-09	9.69	9.69	9.25	9.33	364427
2008-10-10	9.01	10.00	8.60	9.90	538314
2008-10-13	10.25	10.25	9.60	9.80	323222
2008-10-14	10.25	10.34	9.51	9.80	165649
2008-10-15	9.60	9.76	9.19	9.19	220465
2008-10-16	8.98	9.30	8.65	9.12	1267657
2008-10-17	8.89	9.56	8.03	8.91	380959
2008-10-20	9.00	9.16	8.61	9.08	298118
2008-10-21	9.05	9.07	8.80	9.01	235673
2008-10-22	8.77	8.97	8.60	8.69	220000
2008-10-23	8.77	8.96	8.41	8.74	374307
2008-10-24	8.33	8.81	7.78	8.28	597977
2008-10-27	8.25	8.39	8.25	8.27	372174
2008-10-28	8.33	9.33	7.84	9.07	412667
2008-10-29	9.07	9.10	8.75	8.86	318293
2008-10-30	9.10	9.29	8.86	9.17	440117
2008-10-31	9.08	9.56	8.85	9.40	818612
2008-11-03	9.29	9.59	9.25	9.38	227033
2008-11-04	9.49	9.49	9.30	9.41	280531
2008-11-05	9.34	9.40	8.95	8.99	605524
2008-11-06	8.87	9.00	8.78	8.89	360566
2008-11-07	9.00	9.17	8.84	9.04	235072
2008-11-10	9.17	9.30	8.85	8.93	92781
2008-11-11	9.02	9.07	8.75	8.80	117512
2008-11-12	8.65	8.87	8.49	8.70	595814
2008-11-13	8.80	8.95	8.33	8.87	441043
2008-11-14	8.71	9.13	8.64	8.84	737042
2008-11-17	8.75	9.06	8.53	8.66	255522
2008-11-18	8.72	8.90	8.42	8.60	502977
2008-11-19	8.50	8.61	8.02	8.02	253838
2008-11-20	7.93	8.23	7.75	7.86	503329
2008-11-21	7.99	8.52	7.74	8.51	815476
2008-11-24	8.70	8.85	8.44	8.76	464453
2008-11-25	8.96	9.16	8.72	9.16	328887
2008-11-26	8.97	9.57	8.65	9.57	229553
2008-11-28	9.68	9.82	9.47	9.75	93171
2008-12-01	9.52	10.10	8.49	8.50	324207
2008-12-02	8.71	9.08	8.71	8.94	266736
2008-12-03	8.78	9.44	8.73	9.04	382024
2008-12-04	8.94	9.35	8.70	8.90	363254
2008-12-05	8.75	9.32	8.70	9.26	235139
2008-12-08	9.56	9.81	9.06	9.15	416099
2008-12-09	9.03	9.40	8.92	9.02	341713
2008-12-10	9.16	9.28	9.00	9.10	347250
2008-12-11	9.00	9.13	8.71	8.78	320372
2008-12-12	8.56	9.22	8.51	9.00	447495
2008-12-15	9.03	9.15	8.60	8.88	186269
2008-12-16	9.07	9.38	9.00	9.20	350331
2008-12-17	9.07	9.52	9.07	9.44	261205
2008-12-18	9.50	9.79	9.35	9.46	163502
2008-12-19	9.56	9.97	9.56	9.75	445827
2008-12-22	9.82	9.90	9.27	9.60	162070
2008-12-23	9.69	9.76	9.33	9.41	135117
2008-12-24	9.42	9.50	9.31	9.47	101205
2008-12-26	9.53	9.63	9.44	9.53	116812
2008-12-29	9.52	9.64	9.33	9.38	159575
2008-12-30	9.49	9.62	9.32	9.48	209318
2008-12-31	9.54	9.84	9.41	9.74	284151
2009-01-02	9.76	9.88	9.44	9.66	262928
2009-01-05	9.70	9.72	9.41	9.71	315134
2009-01-06	9.76	9.84	9.52	9.67	326777
2009-01-07	9.44	9.70	9.38	9.51	191424
2009-01-08	9.45	9.69	9.45	9.59	142547
2009-01-09	9.61	9.70	9.21	9.23	137112
2009-01-12	9.22	9.26	9.12	9.14	130747
2009-01-13	9.16	9.44	9.16	9.33	248671
2009-01-14	9.12	9.27	8.93	9.21	205852
2009-01-15	9.18	9.47	9.02	9.38	174141
2009-01-16	9.39	9.56	9.27	9.41	190371
2009-01-20	9.25	9.43	9.00	9.00	248852
2009-01-21	9.10	9.56	8.95	9.52	259136
2009-01-22	9.36	9.65	9.14	9.50	332082
2009-01-23	9.32	9.88	9.27	9.82	254642
2009-01-26	9.80	10.09	9.56	10.02	188451
2009-01-27	10.02	10.22	9.96	10.05	196343
2009-01-28	10.23	10.39	10.10	10.20	938839
2009-01-29	10.14	10.31	9.90	9.92	252105
2009-01-30	10.03	10.23	9.86	10.00	289724
2009-02-02	9.90	10.33	9.86	10.26	281362
2009-02-03	10.36	10.51	10.18	10.30	255199
2009-02-04	10.27	10.39	10.00	10.14	232736
2009-02-05	10.14	10.36	10.05	10.29	308561
2009-02-06	10.23	10.42	10.15	10.27	496296
2009-02-09	10.21	10.41	10.15	10.24	272358
2009-02-10	10.23	10.37	9.96	9.97	424437
2009-02-11	9.99	10.16	9.93	10.15	277550
2009-02-12	10.03	10.35	9.91	10.31	249410
2009-02-13	10.05	10.55	10.05	10.40	413985
2009-02-17	10.30	10.77	10.25	10.61	453025
2009-02-18	10.68	10.74	10.45	10.57	383826
2009-02-19	10.67	10.77	10.51	10.62	300874
2009-02-20	10.49	10.71	10.42	10.66	355322
2009-02-23	10.69	10.91	10.58	10.61	831664
2009-02-24	10.77	11.03	10.60	11.01	404492
2009-02-25	10.93	11.33	10.73	11.08	366721
2009-02-26	11.11	11.22	10.93	10.98	391606
2009-02-27	10.85	11.21	10.68	10.89	446993
2009-03-02	10.77	11.00	10.63	10.67	414234
2009-03-03	10.85	10.91	10.64	10.85	429663
2009-03-04	10.95	11.13	10.80	10.92	495391
2009-03-05	10.72	11.06	10.70	10.94	449451
2009-03-06	11.01	11.11	10.85	11.00	415317
2009-03-09	10.90	11.12	10.90	10.99	251140
2009-03-10	11.19	11.38	10.97	11.12	488591
2009-03-11	11.13	11.13	10.79	10.81	300671
2009-03-12	10.80	11.37	10.77	11.24	391072
2009-03-13	11.33	11.43	11.20	11.33	444477
2009-03-16	11.45	11.49	11.10	11.14	261456
2009-03-17	11.14	11.52	10.88	11.52	342250
2009-03-18	11.53	11.75	11.31	11.54	589622
2009-03-19	11.69	11.72	11.29	11.37	294467
2009-03-20	11.46	11.51	11.28	11.32	455827
2009-03-23	11.55	11.95	11.44	11.91	495519
2009-03-24	11.78	11.82	11.12	11.13	277524
2009-03-25	11.25	11.45	11.00	11.31	309219
2009-03-26	11.45	11.57	11.14	11.50	200600
2009-03-27	11.26	11.48	11.08	11.10	212122
2009-03-30	11.00	11.26	10.99	11.13	188584
2009-03-31	11.20	11.52	11.09	11.40	291215
2009-04-01	11.25	11.50	11.16	11.41	317788
2009-04-02	11.67	11.67	11.29	11.47	317868
2009-04-03	11.48	11.73	11.13	11.72	243340
2009-04-06	11.62	11.77	11.42	11.54	202563
2009-04-07	11.42	11.49	11.20	11.23	192510
2009-04-08	11.28	11.35	11.12	11.33	134323
2009-04-09	11.52	11.55	11.35	11.46	229848
2009-04-13	11.40	11.52	11.08	11.48	265050
2009-04-14	11.36	11.36	11.00	11.08	261162
2009-04-15	11.01	11.27	11.00	11.21	371025
2009-04-16	11.25	11.59	11.06	11.45	234836
2009-04-17	11.45	11.57	11.30	11.51	209492
2009-04-20	11.26	11.48	11.00	11.00	259264
2009-04-21	11.00	11.53	11.00	11.50	230091
2009-04-22	11.35	11.52	11.15	11.19	240628
2009-04-23	11.23	11.28	10.87	11.20	460094
2009-04-24	11.26	11.58	11.04	11.45	301713
2009-04-27	11.30	11.56	11.29	11.40	252596
2009-04-28	11.31	11.54	11.19	11.44	290561
2009-04-29	11.48	11.65	11.33	11.56	273726
2009-04-30	11.69	11.72	11.33	11.33	389770
2009-05-01	11.34	11.39	11.09	11.31	275577
2009-05-04	11.38	11.43	11.29	11.43	462873
2009-05-05	11.34	11.75	11.08	11.45	391342
2009-05-06	11.55	11.78	11.25	11.71	696999
2009-05-07	11.88	11.89	11.29	11.46	362687
2009-05-08	11.60	11.83	11.46	11.83	402621
2009-05-11	11.71	11.82	11.46	11.66	291641
2009-05-12	11.57	11.65	11.34	11.44	302446
2009-05-13	11.29	11.55	11.22	11.34	553189
2009-05-14	11.42	11.61	11.41	11.49	241288
2009-05-15	11.48	11.55	11.30	11.38	270205
2009-05-18	11.48	11.68	11.36	11.60	118041
2009-05-19	11.51	11.56	11.34	11.40	150201
2009-05-20	11.45	11.50	11.34	11.37	186227
2009-05-21	11.27	11.39	11.11	11.29	242009
2009-05-22	11.34	11.68	11.31	11.49	225392
2009-05-26	11.42	11.85	11.36	11.81	227670
2009-05-27	11.78	11.85	11.60	11.61	196980
2009-05-28	11.70	11.77	11.35	11.73	263424
2009-05-29	11.75	11.90	11.67	11.89	517253
2009-06-01	11.99	12.07	11.89	11.93	338281
2009-06-02	11.91	11.99	11.82	11.95	291514
2009-06-03	11.89	12.15	11.84	12.15	261642
2009-06-04	12.23	12.50	12.09	12.40	214199
2009-06-05	12.46	12.53	12.22	12.33	319054
2009-06-08	12.24	12.32	12.10	12.18	201271
2009-06-09	12.21	12.25	12.03	12.03	138640
2009-06-10	12.05	12.23	11.66	11.84	308578
2009-06-11	11.85	11.96	11.72	11.76	130371
2009-06-12	11.61	12.01	11.61	11.98	434533
2009-06-15	11.96	12.01	11.79	11.99	253910
2009-06-16	12.07	12.10	11.81	11.93	211082
2009-06-17	11.88	12.06	11.81	11.82	204006
2009-06-18	11.75	11.95	11.55	11.91	369523
2009-06-19	11.90	12.06	11.83	11.86	316229
2009-06-22	11.80	11.96	11.80	11.84	236875
2009-06-23	11.91	12.04	11.80	11.83	198743
2009-06-24	11.96	11.96	11.71	11.73	140111
2009-06-25	11.69	11.88	11.63	11.86	156721
2009-06-26	11.76	11.78	11.63	11.63	622569
2009-06-29	11.66	11.92	11.63	11.87	198551
2009-06-30	11.83	11.96	11.78	11.87	186677
2009-07-01	11.96	12.00	11.82	11.85	251262
2009-07-02	11.71	11.75	11.61	11.62	194230
2009-07-06	11.62	11.80	11.55	11.61	225755
2009-07-07	11.65	11.68	11.54	11.55	207409
2009-07-08	11.56	11.62	11.45	11.53	192274
2009-07-09	11.56	11.63	11.35	11.39	155449
2009-07-10	11.37	11.41	11.25	11.37	113851
2009-07-13	11.42	11.49	11.38	11.44	206112
2009-07-14	11.47	11.56	11.26	11.55	235841
2009-07-15	11.65	11.70	11.51	11.58	340658
2009-07-16	11.52	11.58	11.45	11.48	188538
2009-07-17	11.47	11.47	11.30	11.32	168931
2009-07-20	11.34	11.38	11.20	11.37	129807
2009-07-21	11.40	11.47	11.35	11.47	91671
2009-07-22	11.39	11.63	11.34	11.52	145370
2009-07-23	11.48	11.76	11.45	11.63	207329
2009-07-24	11.58	11.95	11.54	11.91	402757
2009-07-27	11.87	12.00	11.82	11.84	146476
2009-07-28	11.85	11.93	11.70	11.85	99154
2009-07-29	11.75	11.93	11.75	11.89	81368
2009-07-30	11.98	12.07	11.91	11.96	178357
2009-07-31	11.98	12.04	11.96	12.00	209222
2009-08-03	12.00	12.15	12.00	12.15	356869
2009-08-04	12.09	12.40	12.09	12.23	670185
2009-08-05	12.27	12.46	12.15	12.42	324005
2009-08-06	12.48	12.49	12.32	12.41	271196
2009-08-07	12.50	12.60	12.43	12.45	332266
2009-08-10	12.34	12.51	12.30	12.44	387302
2009-08-11	12.40	12.44	12.23	12.27	375952
2009-08-12	12.27	12.50	12.27	12.30	283985
2009-08-13	12.40	12.67	12.27	12.65	601167
2009-08-14	12.67	12.83	12.58	12.83	404592
2009-08-17	12.70	12.89	12.68	12.80	173495
2009-08-18	12.84	12.95	12.74	12.78	211826
2009-08-19	12.69	12.93	12.68	12.85	540196
2009-08-20	12.78	12.78	12.05	12.07	1684912
2009-08-21	12.12	12.34	12.00	12.03	744274
2009-08-24	12.07	12.12	11.75	11.81	548787
2009-08-25	11.84	12.04	11.84	11.88	334854
2009-08-26	11.90	11.94	11.86	11.90	861556
2009-08-27	11.95	12.09	11.82	12.09	423564
2009-08-28	12.09	12.35	12.07	12.31	459392
2009-08-31	12.20	12.33	12.20	12.28	253762
2009-09-01	12.25	12.29	12.10	12.11	214146
2009-09-02	12.10	12.23	12.09	12.20	259436
2009-09-03	12.20	12.30	12.10	12.29	150919
2009-09-04	12.30	12.35	12.16	12.35	143674
2009-09-08	12.45	12.45	12.21	12.33	203482
2009-09-09	12.29	12.40	12.29	12.37	112962
2009-09-10	12.34	12.45	12.25	12.45	104808
2009-09-11	12.43	12.45	12.35	12.38	76378
2009-09-14	12.42	12.42	12.30	12.34	154279
2009-09-15	12.30	12.40	12.29	12.35	136235
2009-09-16	12.37	12.47	12.28	12.46	226805
2009-09-17	12.48	12.73	12.45	12.72	184396
2009-09-18	12.74	12.98	12.50	12.51	329794
2009-09-21	12.48	12.56	12.45	12.49	347042
2009-09-22	12.50	12.59	12.35	12.44	257356
2009-09-23	12.48	12.68	12.41	12.42	466951
2009-09-24	12.43	12.51	12.23	12.28	182657
2009-09-25	12.29	12.37	12.24	12.31	236846
2009-09-28	12.33	12.54	12.23	12.49	150955
2009-09-29	12.46	12.48	12.25	12.31	280109
2009-09-30	12.33	12.33	12.18	12.26	244923
2009-10-01	12.33	12.34	12.21	12.24	502628
2009-10-02	12.18	12.35	12.08	12.34	391922
2009-10-05	12.41	12.56	12.31	12.56	294300
2009-10-06	12.62	12.65	12.48	12.63	210319
2009-10-07	12.61	12.83	12.55	12.72	138373
2009-10-08	12.75	12.84	12.65	12.69	283011
2009-10-09	12.69	12.70	12.58	12.68	123213
2009-10-12	12.67	12.82	12.67	12.82	133885
2009-10-13	12.89	12.95	12.75	12.82	708851
2009-10-14	12.88	12.91	12.76	12.85	253087
2009-10-15	12.81	12.86	12.74	12.81	105632
2009-10-16	12.71	12.82	12.66	12.75	150305
2009-10-19	12.82	12.85	12.67	12.70	201173
2009-10-20	12.61	12.70	12.36	12.39	256081
2009-10-21	12.34	12.53	12.16	12.18	294888
2009-10-22	12.19	12.27	12.04	12.18	189749
2009-10-23	12.23	12.23	11.95	12.00	180750
2009-10-26	11.98	12.04	11.88	11.91	301296
2009-10-27	11.95	12.05	11.86	11.90	134439
2009-10-28	11.84	11.98	11.75	11.88	236434
2009-10-29	11.98	12.07	11.82	12.05	314316
2009-10-30	12.02	12.02	11.80	11.84	356747
2009-11-02	11.88	11.96	11.78	11.93	338678
2009-11-03	11.85	11.97	11.83	11.94	255336
2009-11-04	12.00	12.03	11.87	11.91	393259
2009-11-05	11.94	11.97	11.87	11.94	260133
2009-11-06	11.86	11.97	11.84	11.95	326186
2009-11-09	12.00	12.08	11.88	12.04	369698
2009-11-10	11.99	12.14	11.93	12.14	184686
2009-11-11	12.20	12.26	12.13	12.24	112428
2009-11-12	12.22	12.30	11.95	11.95	107960
2009-11-13	12.02	12.03	11.88	11.97	76012
2009-11-16	12.02	12.37	12.00	12.32	215843
2009-11-17	12.26	12.28	12.10	12.11	543573
2009-11-18	12.08	12.26	12.05	12.24	416995
2009-11-19	12.16	12.18	12.07	12.10	181995
2009-11-20	12.05	12.14	12.02	12.11	103068
2009-11-23	12.17	12.38	12.17	12.29	112581
2009-11-24	12.29	12.30	12.13	12.17	70972
2009-11-25	12.14	12.20	11.98	12.12	252260
2009-11-27	11.96	12.09	11.90	11.96	94848
2009-11-30	11.98	12.16	11.82	12.15	242694
2009-12-01	12.26	12.28	12.13	12.13	184264
2009-12-02	12.10	12.29	12.07	12.10	143157
2009-12-03	12.03	12.14	12.02	12.07	206444
2009-12-04	12.21	12.31	12.15	12.29	178697
2009-12-07	12.29	12.38	12.18	12.22	114484
2009-12-08	12.18	12.22	12.07	12.20	287341
2009-12-09	12.16	12.23	12.12	12.19	56946
2009-12-10	12.24	12.24	11.99	12.04	103811
2009-12-11	12.09	12.14	12.00	12.09	39130
2009-12-14	12.15	12.17	12.02	12.10	72003
2009-12-15	12.09	12.14	11.90	11.90	133528
2009-12-16	11.99	12.01	11.85	11.91	155222
2009-12-17	11.80	11.88	11.58	11.69	299577
2009-12-18	11.76	11.79	11.58	11.62	394700
2009-12-21	11.62	11.77	11.59	11.62	173656
2009-12-22	11.60	11.72	11.60	11.69	117207
2009-12-23	11.71	11.78	11.62	11.68	303036
2009-12-24	11.69	11.73	11.67	11.72	72832
2009-12-28	11.74	11.74	11.25	11.73	353811
2009-12-29	11.74	11.74	11.60	11.61	93232
2009-12-30	11.59	11.70	11.52	11.69	294593
2009-12-31	11.69	11.72	11.64	11.64	178380
2010-01-04	11.68	11.78	11.64	11.74	211405
2010-01-05	11.75	11.75	11.53	11.70	269949
2010-01-06	11.65	11.72	11.60	11.72	273001
2010-01-07	11.69	11.86	11.60	11.85	135091
2010-01-08	11.84	11.96	11.81	11.95	159084
2010-01-11	12.00	12.06	11.80	11.81	276429
2010-01-12	11.73	11.86	11.71	11.71	516371
2010-01-13	11.70	11.77	11.67	11.69	265489
2010-01-14	11.69	11.75	11.65	11.69	67979
2010-01-15	11.73	11.73	11.52	11.59	155218
2010-01-19	11.66	11.75	11.63	11.67	106342
2010-01-20	11.59	11.67	11.39	11.61	302478
2010-01-21	11.57	11.66	11.40	11.49	149221
2010-01-22	11.46	11.56	11.41	11.45	158936
2010-01-25	11.51	11.54	11.39	11.50	186531
2010-01-26	11.44	11.57	11.35	11.36	89911
2010-01-27	11.29	11.58	11.29	11.57	125919
2010-01-28	11.62	11.62	11.35	11.39	117654
2010-01-29	11.41	11.55	11.31	11.32	260289
2010-02-01	11.33	11.67	11.33	11.66	283269
2010-02-02	11.70	11.80	11.67	11.75	238883
2010-02-03	11.71	11.81	11.70	11.77	295925
2010-02-04	11.73	11.82	11.58	11.60	189301
2010-02-05	11.60	11.74	11.57	11.72	205280
2010-02-08	11.72	11.72	11.62	11.65	158500
2010-02-09	11.78	11.79	11.63	11.71	115606
2010-02-10	11.66	11.80	11.62	11.77	122649
2010-02-11	11.70	11.84	11.66	11.83	91452
2010-02-12	11.75	11.91	11.68	11.91	227091
2010-02-16	12.00	12.00	11.82	12.00	327111
2010-02-17	12.01	12.05	11.93	11.96	161523
2010-02-18	11.96	12.08	11.93	12.08	217830
2010-02-19	12.11	12.25	12.01	12.17	133722
2010-02-22	12.21	12.21	12.06	12.10	186423
2010-02-23	12.12	12.18	12.05	12.08	302529
2010-02-24	12.06	12.16	12.06	12.08	268468
2010-02-25	11.94	12.05	11.94	12.00	271830
2010-02-26	11.98	12.00	11.89	11.96	259559
2010-03-01	12.08	12.08	11.95	11.97	179751
2010-03-02	11.95	12.01	11.95	12.00	265706
2010-03-03	12.01	12.09	11.97	12.01	109734
2010-03-04	12.00	12.09	12.00	12.06	112854
2010-03-05	12.09	12.20	12.01	12.14	202592
2010-03-08	12.10	12.24	12.10	12.15	122751
2010-03-09	12.12	12.24	12.10	12.24	109172
2010-03-10	12.23	12.30	12.22	12.28	136714
2010-03-11	12.25	12.33	12.23	12.33	55564
2010-03-12	12.38	12.38	12.17	12.24	126434
2010-03-15	12.25	12.25	12.13	12.17	81186
2010-03-16	12.17	12.26	12.11	12.26	143000
2010-03-17	12.24	12.41	12.24	12.30	94286
2010-03-18	12.25	12.25	11.65	11.69	811334
2010-03-19	11.77	11.77	11.45	11.52	790190
2010-03-22	11.50	11.64	11.40	11.55	474088
2010-03-23	11.53	11.75	11.39	11.74	200598
2010-03-24	11.65	11.78	11.63	11.76	179503
2010-03-25	11.76	11.78	11.56	11.57	368258
2010-03-26	11.61	11.61	11.34	11.48	143176
2010-03-29	11.78	11.82	11.54	11.77	604936
2010-03-30	11.82	11.87	11.76	11.78	191468
2010-03-31	11.74	11.86	11.69	11.75	216391
2010-04-01	11.83	11.83	11.71	11.75	244518
2010-04-05	11.78	11.78	11.69	11.72	157920
2010-04-06	11.70	11.74	11.66	11.71	546545
2010-04-07	11.68	11.72	11.65	11.68	170874
2010-04-08	11.66	11.66	11.60	11.63	419552
2010-04-09	11.63	11.71	11.54	11.70	342270
2010-04-12	11.65	11.71	11.58	11.60	272110
2010-04-13	11.57	11.61	11.54	11.57	217395
2010-04-14	11.60	11.62	11.56	11.59	464349
2010-04-15	11.55	11.63	11.51	11.57	337874
2010-04-16	11.58	11.66	11.50	11.61	353332
2010-04-19	11.54	11.62	11.53	11.62	196142
2010-04-20	11.62	11.74	11.54	11.74	136303
2010-04-21	11.72	11.81	11.71	11.79	120769
2010-04-22	11.67	11.90	11.67	11.90	237311
2010-04-23	11.95	12.01	11.86	12.01	134037
2010-04-26	12.04	12.10	11.98	12.03	177056
2010-04-27	11.96	12.08	11.69	11.70	186494
2010-04-28	11.85	12.13	11.72	11.99	1009795
2010-04-29	12.09	12.20	11.82	11.87	898577
2010-04-30	11.90	11.92	11.69	11.73	525477
2010-05-03	11.80	11.88	11.73	11.87	191089
2010-05-04	11.89	11.90	11.64	11.76	423090
2010-05-05	11.74	11.85	11.62	11.75	287442
2010-05-06	11.72	11.80	10.53	11.34	354623
2010-05-07	11.33	11.33	11.02	11.07	547924
2010-05-10	11.23	11.50	11.10	11.27	363967
2010-05-11	11.21	11.28	11.08	11.21	265959
2010-05-12	11.25	11.32	11.22	11.27	331234
2010-05-13	11.25	11.38	11.23	11.28	134801
2010-05-14	11.24	11.32	11.23	11.30	157741
2010-05-17	11.36	11.47	11.13	11.32	124771
2010-05-18	11.40	11.44	11.21	11.25	159760
2010-05-19	11.23	11.33	11.10	11.19	157177
2010-05-20	11.14	11.14	10.78	10.82	365454
2010-05-21	10.73	10.90	10.61	10.88	402148
2010-05-24	10.88	10.88	10.69	10.71	206271
2010-05-25	10.55	10.78	10.48	10.71	306557
2010-05-26	10.73	10.88	10.53	10.54	391001
2010-05-27	10.66	10.90	10.59	10.90	214550
2010-05-28	10.85	10.85	10.58	10.61	148087
2010-06-01	10.52	10.67	10.27	10.28	307728
2010-06-02	10.30	10.44	10.20	10.44	227731
2010-06-03	10.38	10.55	10.38	10.51	170240
2010-06-04	10.38	10.38	10.11	10.13	291867
2010-06-07	10.12	10.25	10.08	10.10	231554
2010-06-08	10.15	10.16	9.90	10.14	304768
2010-06-09	10.18	10.23	10.07	10.22	231249
2010-06-10	10.37	10.45	10.20	10.36	223016
2010-06-11	10.26	10.44	10.24	10.44	126675
2010-06-14	10.52	10.55	10.42	10.52	210721
2010-06-15	10.61	10.69	10.52	10.66	150792
2010-06-16	10.60	10.75	10.54	10.73	127813
2010-06-17	10.77	10.77	10.50	10.64	176429
2010-06-18	10.70	10.72	10.59	10.62	179686
2010-06-21	10.69	10.72	10.43	10.54	159309
2010-06-22	10.53	10.58	10.25	10.25	147801
2010-06-23	10.24	10.25	10.13	10.16	142654
2010-06-24	10.09	10.15	10.03	10.09	163708
2010-06-25	10.10	10.23	10.04	10.18	203918
2010-06-28	10.20	10.20	10.09	10.11	94529
2010-06-29	9.96	10.08	9.95	10.00	315379
2010-06-30	10.00	10.07	9.97	10.01	156978
2010-07-01	10.04	10.16	9.87	10.09	377234
2010-07-02	10.16	10.19	10.07	10.15	155889
2010-07-06	10.17	10.29	10.05	10.08	410060
2010-07-07	10.14	10.20	10.08	10.20	147652
2010-07-08	10.25	10.34	10.17	10.33	181431
2010-07-09	10.30	10.35	10.22	10.28	291796
2010-07-12	10.28	10.35	10.19	10.26	97892
2010-07-13	10.38	10.52	10.38	10.51	169780
2010-07-14	10.56	10.57	10.42	10.49	234831
2010-07-15	10.53	10.54	10.29	10.39	110329
2010-07-16	10.31	10.32	10.15	10.18	195343
2010-07-19	10.20	10.26	10.12	10.23	94215
2010-07-20	10.14	10.34	10.09	10.34	100433
2010-07-21	10.41	10.47	10.10	10.11	105684
2010-07-22	10.25	10.40	10.21	10.40	111012
2010-07-23	10.34	10.57	10.33	10.49	109413
2010-07-26	10.49	10.63	10.40	10.61	287552
2010-07-27	10.64	10.77	10.60	10.67	106052
2010-07-28	10.61	10.68	10.49	10.51	101833
2010-07-29	10.61	10.61	10.34	10.41	117689
2010-07-30	10.31	10.48	10.27	10.39	131783
2010-08-02	10.52	10.52	10.36	10.43	98763
2010-08-03	10.39	10.45	10.31	10.33	99896
2010-08-04	10.37	10.47	10.30	10.40	152732
2010-08-05	10.33	10.40	10.24	10.25	56725
2010-08-06	10.14	10.21	10.05	10.11	79735
2010-08-09	10.19	10.19	10.07	10.19	117420
2010-08-10	10.12	10.14	10.00	10.03	142709
2010-08-11	9.90	10.11	9.87	10.07	437189
2010-08-12	10.11	10.17	10.01	10.10	227105
2010-08-13	10.11	10.14	9.93	9.93	363305
2010-08-16	9.96	10.02	9.91	10.00	190459
2010-08-17	10.05	10.07	9.99	10.00	284338
2010-08-18	10.00	10.05	9.93	10.01	192151
2010-08-19	10.00	10.00	9.90	9.90	337083
2010-08-20	9.87	9.92	9.83	9.91	296236
2010-08-23	9.96	9.96	9.74	9.76	168115
2010-08-24	9.66	9.86	9.63	9.75	389542
2010-08-25	9.69	9.80	9.65	9.78	411906
2010-08-26	9.78	9.86	9.76	9.80	143163
2010-08-27	9.87	10.04	9.80	10.02	181141
2010-08-30	9.97	10.00	9.76	9.80	95243
2010-08-31	9.81	9.91	9.74	9.87	145093
2010-09-01	9.91	10.04	9.90	10.04	198153
2010-09-02	10.10	10.10	9.91	9.99	77799
2010-09-03	10.07	10.11	9.94	10.05	143268
2010-09-07	10.05	10.05	9.87	9.87	141181
2010-09-08	9.89	10.00	9.85	9.89	85172
2010-09-09	9.99	9.99	9.78	9.80	170473
2010-09-10	9.83	9.91	9.79	9.80	316845
2010-09-13	9.88	9.91	9.75	9.76	381930
2010-09-14	9.74	9.79	9.66	9.67	201945
2010-09-15	9.61	9.72	9.53	9.56	369851
2010-09-16	9.52	9.65	9.44	9.62	477148
2010-09-17	9.66	9.68	9.31	9.31	1042303
2010-09-20	9.36	9.62	9.34	9.60	236940
2010-09-21	9.59	9.59	9.50	9.51	93326
2010-09-22	9.50	9.55	9.48	9.53	142362
2010-09-23	9.45	9.54	9.41	9.42	131411
2010-09-24	9.49	9.59	9.44	9.59	166095
2010-09-27	9.60	9.60	9.49	9.51	66757
2010-09-28	9.56	9.60	9.42	9.59	84363
2010-09-29	9.54	9.64	9.50	9.61	109424
2010-09-30	9.65	9.66	9.53	9.58	108748
2010-10-01	9.66	9.66	9.50	9.64	140395
2010-10-04	9.61	9.61	9.50	9.59	214816
2010-10-05	9.68	9.75	9.57	9.73	254663
2010-10-06	9.69	9.75	9.64	9.67	153132
2010-10-07	9.75	9.75	9.53	9.55	148962
2010-10-08	9.57	9.64	9.50	9.61	128708
2010-10-11	9.64	9.64	9.53	9.54	43085
2010-10-12	9.50	9.58	9.47	9.54	122768
2010-10-13	9.61	9.72	9.54	9.69	138914
2010-10-14	9.66	9.81	9.66	9.73	159876
2010-10-15	9.80	9.86	9.72	9.72	361973
2010-10-18	9.77	9.80	9.68	9.80	539793
2010-10-19	9.69	9.86	9.69	9.83	283319
2010-10-20	9.83	9.99	9.80	9.96	449696
2010-10-21	10.01	10.03	9.93	10.00	733518
2010-10-22	10.03	10.08	9.97	10.06	408999
2010-10-25	10.10	10.19	10.05	10.07	95219
2010-10-26	10.00	10.15	10.00	10.10	671091
2010-10-27	10.01	10.11	10.01	10.09	183260
2010-10-28	10.17	10.17	10.05	10.08	127992
2010-10-29	10.05	10.11	9.96	9.99	123421
2010-11-01	10.02	10.14	9.90	9.98	113834
2010-11-02	10.05	10.11	9.98	10.10	143479
2010-11-03	10.09	10.12	10.03	10.12	121735
2010-11-04	10.23	10.30	10.15	10.28	161060
2010-11-05	10.28	10.48	10.21	10.44	114563
2010-11-08	10.41	10.52	10.39	10.42	181490
2010-11-09	10.46	10.46	10.13	10.19	149454
2010-11-10	10.22	10.32	10.11	10.30	114059
2010-11-11	10.20	10.27	10.17	10.21	75399
2010-11-12	10.12	10.21	10.12	10.18	163719
2010-11-15	10.25	10.27	10.13	10.14	47088
2010-11-16	10.04	10.13	9.92	9.97	128892
2010-11-17	9.98	9.98	9.86	9.88	71051
2010-11-18	9.91	10.04	9.91	9.98	86911
2010-11-19	9.89	9.99	9.89	9.97	83661
2010-11-22	9.90	9.91	9.82	9.89	137680
2010-11-23	9.82	9.88	9.79	9.84	56523
2010-11-24	9.93	10.01	9.90	9.96	65654
2010-11-26	9.90	9.96	9.79	9.91	21766
2010-11-29	9.84	9.88	9.76	9.85	82941
2010-11-30	9.76	9.85	9.70	9.84	527518
2010-12-01	9.96	10.02	9.87	9.89	148066
2010-12-02	9.88	9.96	9.86	9.96	151815
2010-12-03	9.90	9.98	9.86	9.96	524744
2010-12-06	9.93	9.98	9.88	9.97	91914
2010-12-07	10.04	10.12	9.98	10.01	105908
2010-12-08	10.03	10.12	10.03	10.04	73396
2010-12-09	10.12	10.12	10.02	10.07	81311
2010-12-10	10.04	10.07	10.03	10.07	104725
2010-12-13	10.06	10.17	10.03	10.11	202974
2010-12-14	10.16	10.19	10.11	10.15	142309
2010-12-15	10.15	10.23	9.93	9.95	282259
2010-12-16	9.92	10.00	9.91	9.94	134129
2010-12-17	9.92	9.93	9.83	9.91	198712
2010-12-20	9.89	9.98	9.88	9.95	146433
2010-12-21	9.96	9.98	9.90	9.97	79425
2010-12-22	9.98	10.00	9.95	9.98	79852
2010-12-23	9.98	9.99	9.91	9.96	52863
2010-12-27	9.93	9.98	9.90	9.98	36574
2010-12-28	10.00	10.00	9.80	9.80	121442
2010-12-29	9.82	9.85	9.77	9.80	90256
2010-12-30	9.78	9.97	9.76	9.92	117252
2010-12-31	9.89	9.99	9.89	9.92	164700
2011-01-03	9.97	10.04	9.90	10.03	130390
2011-01-04	10.03	10.03	9.82	9.89	87465
2011-01-05	9.87	9.91	9.82	9.91	75082
2011-01-06	9.90	9.92	9.83	9.92	84191
2011-01-07	9.93	9.93	9.86	9.90	192335
2011-01-10	9.85	9.97	9.78	9.92	121733
2011-01-11	9.94	10.06	9.94	10.05	269433
2011-01-12	10.13	10.13	10.00	10.02	138536
2011-01-13	10.03	10.05	9.99	10.02	203668
2011-01-14	10.00	10.05	9.98	10.03	261079
2011-01-18	10.00	10.03	9.95	10.03	103432
2011-01-19	10.00	10.00	9.91	9.93	178483
2011-01-20	9.87	10.00	9.86	9.94	185088
2011-01-21	9.96	9.96	9.89	9.90	281351
2011-01-24	9.91	9.96	9.90	9.95	77746
2011-01-25	9.95	9.96	9.89	9.94	130523
2011-01-26	9.95	10.01	9.90	10.01	145613
2011-01-27	9.99	10.04	9.93	9.95	114568
2011-01-28	9.94	9.94	9.82	9.82	215619
2011-01-31	9.88	9.88	9.76	9.81	141442
2011-02-01	9.86	10.01	9.82	10.00	229103
2011-02-02	9.97	10.00	9.88	9.90	83307
2011-02-03	9.90	9.91	9.80	9.89	120562
2011-02-04	9.87	9.89	9.82	9.86	112404
2011-02-07	9.85	9.92	9.81	9.86	71190
2011-02-08	9.84	9.84	9.79	9.84	71514
2011-02-09	9.79	9.82	9.73	9.78	95152
2011-02-10	9.71	9.80	9.60	9.77	88276
2011-02-11	9.77	9.85	9.73	9.85	72077
2011-02-14	9.83	9.86	9.79	9.79	52252
2011-02-15	9.74	9.79	9.72	9.72	86363
2011-02-16	9.71	9.77	9.70	9.73	117258
2011-02-17	9.69	9.73	9.68	9.72	118173
2011-02-18	9.73	9.73	9.63	9.68	135064
2011-02-22	9.65	9.71	9.54	9.54	127557
2011-02-23	9.55	9.65	9.54	9.59	206931
2011-02-24	9.60	9.70	9.60	9.66	165509
2011-02-25	9.71	9.86	9.69	9.85	118349
2011-02-28	9.86	9.89	9.65	9.68	234791
2011-03-01	9.70	9.71	9.52	9.55	1417485
2011-03-02	9.54	9.57	9.47	9.52	266714
2011-03-03	9.59	9.79	9.58	9.61	375404
2011-03-04	9.65	9.69	9.49	9.54	377993
2011-03-07	9.54	9.57	9.40	9.44	210170
2011-03-08	9.45	9.54	9.40	9.41	216378
2011-03-09	9.43	9.44	9.37	9.39	174100
2011-03-10	9.35	9.35	9.24	9.25	291638
2011-03-11	9.01	9.44	9.01	9.37	298692
2011-03-14	9.36	9.48	9.31	9.34	295598
2011-03-15	9.21	9.38	9.18	9.33	218048
2011-03-16	9.32	9.32	9.20	9.25	260847
2011-03-17	9.35	9.37	9.27	9.30	205611
2011-03-18	9.30	9.38	9.25	9.29	360303
2011-03-21	9.40	9.54	9.30	9.51	299039
2011-03-22	9.55	9.72	9.55	9.69	257016
2011-03-23	9.67	9.80	9.65	9.79	303744
2011-03-24	9.82	9.94	9.75	9.91	351632
2011-03-25	9.95	10.12	9.94	10.01	253218
2011-03-28	10.05	10.07	10.01	10.03	178395
2011-03-29	10.04	10.05	9.97	10.00	96336
2011-03-30	10.01	10.03	9.93	9.98	138405
2011-03-31	9.98	10.05	9.94	10.04	127277
2011-04-01	10.09	10.09	9.98	10.00	127625
2011-04-04	10.03	10.03	9.94	10.01	144946
2011-04-05	9.99	10.01	9.93	9.99	106716
2011-04-06	10.00	10.01	9.94	9.99	134883
2011-04-07	10.00	10.01	9.93	9.95	89891
2011-04-08	10.00	10.00	9.77	9.78	101840
2011-04-11	9.75	9.82	9.72	9.77	84492
2011-04-12	9.73	9.76	9.72	9.72	108673
2011-04-13	9.75	9.79	9.56	9.63	164884
2011-04-14	9.57	9.62	9.53	9.60	204357
2011-04-15	9.56	9.66	9.55	9.65	145578
2011-04-18	9.59	9.65	9.54	9.64	121133
2011-04-19	9.69	9.69	9.60	9.67	143843
2011-04-20	9.74	9.77	9.69	9.75	105568
2011-04-21	9.81	9.82	9.75	9.77	62041
2011-04-25	9.74	9.77	9.69	9.71	83322
2011-04-26	9.72	9.72	9.66	9.69	87652
2011-04-27	9.69	9.69	9.60	9.65	143726
2011-04-28	9.66	9.71	9.64	9.71	95661
2011-04-29	9.72	9.72	9.64	9.70	110226
2011-05-02	9.74	9.78	9.60	9.65	109539
2011-05-03	9.65	9.69	9.50	9.52	88297
2011-05-04	9.53	9.54	9.48	9.50	137616
2011-05-05	9.44	9.57	9.41	9.50	140832
2011-05-06	10.04	10.05	9.80	9.86	562047
2011-05-09	9.98	10.03	9.86	9.90	213645
2011-05-10	9.96	9.98	9.91	9.95	113875
2011-05-11	9.97	9.99	9.85	9.86	103243
2011-05-12	9.85	9.98	9.84	9.96	115700
2011-05-13	10.00	10.02	9.86	9.87	137703
2011-05-16	9.87	9.90	9.77	9.77	182750
2011-05-17	9.76	9.79	9.68	9.70	137201
2011-05-18	9.70	9.75	9.68	9.75	157753
2011-05-19	9.82	9.82	9.70	9.77	156335
2011-05-20	9.79	9.86	9.70	9.85	1001409
2011-05-23	9.76	9.87	9.74	9.82	143855
2011-05-24	9.82	9.88	9.68	9.69	103571
2011-05-25	9.68	9.76	9.59	9.63	164499
2011-05-26	9.63	9.69	9.55	9.68	171986
2011-05-27	9.72	9.74	9.67	9.69	88775
2011-05-31	9.80	9.87	9.73	9.85	375972
2011-06-01	9.85	9.89	9.57	9.62	442230
2011-06-02	9.62	9.66	9.55	9.61	110769
2011-06-03	9.65	9.65	9.49	9.54	333819
2011-06-06	9.61	9.63	9.49	9.49	282629
2011-06-07	9.55	9.55	9.44	9.44	158659
2011-06-08	9.43	9.46	9.37	9.39	173993
2011-06-09	9.40	9.42	9.34	9.36	135696
2011-06-10	9.35	9.36	9.21	9.23	198832
2011-06-13	9.24	9.30	9.17	9.20	153743
2011-06-14	9.23	9.29	9.22	9.25	215490
2011-06-15	9.20	9.23	9.08	9.08	198900
2011-06-16	9.07	9.21	9.02	9.07	161663
2011-06-17	9.07	9.11	8.82	8.87	631983
2011-06-20	8.84	8.87	8.78	8.85	358189
2011-06-21	8.85	8.87	8.77	8.82	299690
2011-06-22	8.81	8.88	8.76	8.78	162844
2011-06-23	8.71	8.74	8.61	8.70	368920
2011-06-24	8.71	8.74	8.60	8.64	326086
2011-06-27	8.66	8.71	8.60	8.69	397305
2011-06-28	8.71	8.96	8.66	8.90	387385
2011-06-29	8.92	8.94	8.82	8.85	251836
2011-06-30	8.89	8.90	8.82	8.84	164625
2011-07-01	8.87	8.94	8.81	8.87	240378
2011-07-05	8.86	8.90	8.81	8.88	140784
2011-07-06	8.90	8.91	8.82	8.86	163427
2011-07-07	8.91	8.95	8.88	8.91	154029
2011-07-08	8.94	8.95	8.90	8.93	132273
2011-07-11	8.86	8.98	8.79	8.80	152043
2011-07-12	8.81	8.94	8.81	8.81	160536
2011-07-13	8.85	9.01	8.82	8.90	1036289
2011-07-14	8.92	8.92	8.80	8.82	100070
2011-07-15	8.84	8.90	8.81	8.88	179605
2011-07-18	8.88	8.89	8.74	8.74	116022
2011-07-19	8.78	8.81	8.75	8.79	194023
2011-07-20	8.79	8.80	8.75	8.76	132063
2011-07-21	8.80	8.90	8.77	8.88	92405
2011-07-22	8.89	8.89	8.77	8.81	60719
2011-07-25	8.76	8.80	8.75	8.75	101097
2011-07-26	8.75	8.77	8.72	8.75	124477
2011-07-27	8.71	8.73	8.69	8.69	155949
2011-07-28	8.70	8.77	8.70	8.76	116136
2011-07-29	8.70	8.82	8.70	8.75	151696
2011-08-01	8.82	8.85	8.71	8.78	266551
2011-08-02	8.76	8.89	8.73	8.75	444997
2011-08-03	8.75	8.78	8.58	8.69	155975
2011-08-04	8.65	8.68	8.41	8.42	246987
2011-08-05	8.56	8.71	8.04	8.10	603466
2011-08-08	7.96	8.03	7.60	7.60	503911
2011-08-09	7.58	8.26	7.35	8.26	594435
2011-08-10	8.20	8.20	7.64	7.70	493813
2011-08-11	7.73	8.18	7.73	8.06	321590
2011-08-12	8.11	8.15	7.89	8.01	214264
2011-08-15	8.10	8.20	7.96	8.08	144296
2011-08-16	8.01	8.08	7.87	7.93	135632
2011-08-17	7.96	8.04	7.88	7.94	115192
2011-08-18	7.81	7.91	7.65	7.68	187976
2011-08-19	7.60	7.78	7.55	7.55	121625
2011-08-22	7.70	7.80	7.48	7.51	162581
2011-08-23	7.51	7.84	7.51	7.81	178683
2011-08-24	7.82	7.93	7.61	7.66	230973
2011-08-25	7.73	7.82	7.41	7.51	210292
2011-08-26	7.50	7.73	7.41	7.58	164564
2011-08-29	7.66	7.90	7.62	7.89	192401
2011-08-30	7.84	7.88	7.71	7.81	296471
2011-08-31	7.82	7.87	7.68	7.79	279231
2011-09-01	7.77	7.82	7.48	7.48	243569
2011-09-02	7.47	7.50	7.39	7.45	402053
2011-09-06	7.37	7.73	7.30	7.70	286159
2011-09-07	7.76	7.89	7.71	7.87	363963
2011-09-08	7.81	7.88	7.65	7.67	132650
2011-09-09	7.60	7.69	7.51	7.57	241238
2011-09-12	7.50	7.63	7.37	7.48	206589
2011-09-13	7.50	7.62	7.45	7.60	148029
2011-09-14	7.65	7.74	7.50	7.68	133356
2011-09-15	7.70	7.91	7.57	7.87	266111
2011-09-16	7.87	7.97	7.81	7.86	495294
2011-09-19	7.77	7.86	7.71	7.86	224828
2011-09-20	7.87	7.90	7.57	7.58	187066
2011-09-21	7.56	7.60	7.39	7.41	270934
2011-09-22	7.25	7.43	7.22	7.32	346897
2011-09-23	7.32	7.33	7.20	7.25	232645
2011-09-26	7.23	7.35	7.12	7.27	204446
2011-09-27	7.37	7.52	7.28	7.42	246308
2011-09-28	7.43	7.46	7.14	7.14	275164
2011-09-29	7.28	7.41	7.16	7.41	253313
2011-09-30	7.32	7.44	7.20	7.21	352698
2011-10-03	7.20	7.34	6.99	6.99	307010
2011-10-04	6.94	7.35	6.88	7.34	462465
2011-10-05	7.32	7.50	7.22	7.46	154634
2011-10-06	7.43	7.59	7.35	7.58	154722
2011-10-07	7.59	7.59	7.33	7.39	181658
2011-10-10	7.50	7.58	7.42	7.56	191267
2011-10-11	7.58	7.66	7.41	7.56	142494
2011-10-12	7.63	7.74	7.58	7.70	139085
2011-10-13	7.61	7.66	7.42	7.56	103600
2011-10-14	7.60	7.68	7.46	7.65	100851
2011-10-17	7.59	7.59	7.35	7.38	139739
2011-10-18	7.38	7.74	7.20	7.62	845333
2011-10-19	7.58	7.71	7.46	7.49	112825
2011-10-20	7.49	7.71	7.46	7.70	147955
2011-10-21	7.80	7.82	7.68	7.81	143307
2011-10-24	7.81	8.00	7.73	8.00	236098
2011-10-25	7.92	7.97	7.75	7.77	265368
2011-10-26	7.90	8.02	7.76	7.96	156111
2011-10-27	8.14	8.31	8.04	8.28	318390
2011-10-28	8.19	8.35	8.04	8.05	202476
2011-10-31	7.95	8.00	7.85	7.88	120926
2011-11-01	7.71	7.83	7.53	7.56	175705
2011-11-02	7.65	7.81	7.59	7.72	178030
2011-11-03	7.77	7.79	7.62	7.77	218978
2011-11-04	7.73	7.73	7.58	7.64	134390
2011-11-07	7.63	7.97	7.60	7.93	165932
2011-11-08	8.00	8.10	7.89	7.95	227402
2011-11-09	7.82	7.94	7.78	7.79	176578
2011-11-10	7.90	7.95	7.82	7.86	178824
2011-11-11	7.89	8.05	7.89	8.03	284094
2011-11-14	7.98	8.04	7.86	7.89	139406
2011-11-15	7.88	8.11	7.88	8.08	329105
2011-11-16	8.01	8.20	7.99	8.05	171790
2011-11-17	8.05	8.16	7.98	8.04	152731
2011-11-18	8.03	8.22	8.01	8.19	189659
2011-11-21	8.07	8.15	7.96	7.97	112986
2011-11-22	7.97	8.18	7.83	8.11	393536
2011-11-23	8.10	8.14	7.91	7.91	269673
2011-11-25	7.91	8.00	7.78	7.78	76041
2011-11-28	7.95	8.08	7.95	8.05	209884
2011-11-29	8.02	8.07	7.97	7.98	119394
2011-11-30	8.20	8.48	8.10	8.47	586993
2011-12-01	8.44	8.55	8.16	8.16	293375
2011-12-02	8.23	8.46	8.21	8.43	180464
2011-12-05	8.49	8.51	8.41	8.50	187704
2011-12-06	8.47	8.54	8.44	8.47	184172
2011-12-07	8.46	8.57	8.34	8.49	131203
2011-12-08	8.45	8.49	8.35	8.39	168814
2011-12-09	8.44	8.53	8.43	8.48	160128
2011-12-12	8.37	8.49	8.26	8.33	173158
2011-12-13	8.41	8.50	8.23	8.25	159905
2011-12-14	8.20	8.32	8.20	8.26	287339
2011-12-15	8.34	8.43	8.31	8.37	127150
2011-12-16	8.42	8.47	8.25	8.35	216202
2011-12-19	8.37	8.41	8.25	8.26	105440
2011-12-20	8.39	8.50	8.34	8.50	154201
2011-12-21	8.48	8.53	8.40	8.48	181836
2011-12-22	8.50	8.60	8.48	8.59	103447
2011-12-23	8.60	8.60	8.47	8.49	86059
2011-12-27	8.48	8.58	8.40	8.55	79019
2011-12-28	8.57	8.57	8.44	8.46	80611
2011-12-29	8.45	8.55	8.38	8.49	104297
2011-12-30	8.45	8.51	8.43	8.45	110396
2012-01-03	8.58	8.61	8.53	8.58	133220
2012-01-04	8.54	8.68	8.51	8.64	186793
2012-01-05	8.57	8.64	8.45	8.60	118196
2012-01-06	8.61	8.63	8.52	8.56	119923
2012-01-09	8.57	8.62	8.50	8.59	88324
2012-01-10	8.67	8.67	8.61	8.66	65463
2012-01-11	8.61	8.66	8.58	8.64	50887
2012-01-12	8.66	8.69	8.56	8.61	99221
2012-01-13	8.50	8.56	8.45	8.52	72411
2012-01-17	8.56	8.58	8.29	8.34	108327
2012-01-18	8.30	8.54	8.28	8.54	82999
2012-01-19	8.56	8.65	8.42	8.63	65396
2012-01-20	8.60	8.66	8.60	8.64	76568
2012-01-23	8.62	8.67	8.55	8.59	36487
2012-01-24	8.56	8.67	8.47	8.63	60408
2012-01-25	8.60	8.65	8.48	8.59	82444
2012-01-26	8.59	8.65	8.52	8.63	65093
2012-01-27	8.59	8.67	8.57	8.65	44450
2012-01-30	8.57	8.65	8.55	8.62	43868
2012-01-31	8.63	8.65	8.59	8.63	48261
2012-02-01	8.69	8.87	8.63	8.79	138594
2012-02-02	8.78	8.94	8.77	8.89	62227
2012-02-03	9.02	9.10	8.94	9.00	147392
2012-02-06	8.94	8.95	8.80	8.86	42794
2012-02-07	8.85	8.86	8.79	8.80	34985
2012-02-08	8.80	8.83	8.68	8.74	55531
2012-02-09	8.75	8.75	8.66	8.67	24689
2012-02-10	8.59	8.61	8.50	8.51	60523
2012-02-13	8.58	8.63	8.51	8.57	82222
2012-02-14	8.54	8.56	8.43	8.55	63485
2012-02-15	8.56	8.58	8.50	8.50	81979
2012-02-16	8.53	8.61	8.51	8.56	67095
2012-02-17	8.60	8.60	8.50	8.51	45290
2012-02-21	8.50	8.55	8.46	8.49	59921
2012-02-22	8.47	8.55	8.45	8.45	107846
2012-02-23	8.45	8.54	8.43	8.53	58833
2012-02-24	8.50	8.64	8.44	8.45	97120
2012-02-27	8.39	8.46	8.35	8.44	48663
2012-02-28	8.43	8.44	8.35	8.36	53901
2012-02-29	8.39	8.43	8.24	8.24	93965
2012-03-01	8.25	8.32	8.03	8.06	117960
2012-03-02	8.06	8.06	7.91	7.97	150574
2012-03-05	7.93	8.03	7.93	8.03	66132
2012-03-06	7.94	7.99	7.88	7.88	105283
2012-03-07	7.88	7.92	7.87	7.91	69785
2012-03-08	7.92	8.01	7.87	8.00	81638
2012-03-09	8.00	8.21	7.94	8.21	69316
2012-03-12	8.26	8.47	8.18	8.39	209858
2012-03-13	8.47	8.69	8.46	8.68	128083
2012-03-14	8.66	8.69	8.59	8.63	55726
2012-03-15	8.62	8.68	8.50	8.66	55371
2012-03-16	8.69	8.69	8.55	8.57	140869
2012-03-19	8.55	8.60	8.45	8.54	67821
2012-03-20	8.47	8.56	8.46	8.51	54291
2012-03-21	8.56	8.56	8.45	8.47	41702
2012-03-22	8.39	8.40	8.04	8.11	210257
2012-03-23	8.09	8.17	8.05	8.16	191564
2012-03-26	8.23	8.53	8.20	8.53	117880
2012-03-27	8.53	8.54	8.50	8.50	75221
2012-03-28	8.52	8.53	8.46	8.48	157410
2012-03-29	8.44	8.45	8.32	8.40	41512
2012-03-30	8.46	8.48	8.39	8.39	74051
2012-04-02	8.37	8.50	8.37	8.46	86314
2012-04-03	8.46	8.47	8.30	8.32	74480
2012-04-04	8.21	8.28	8.12	8.13	88173
2012-04-05	8.12	8.18	8.08	8.13	51116
2012-04-09	8.02	8.10	7.95	7.97	93947
2012-04-10	7.94	8.01	7.88	7.93	132179
2012-04-11	7.98	8.07	7.89	8.05	74839
2012-04-12	8.04	8.16	8.02	8.13	57906
2012-04-13	8.08	8.09	7.90	7.90	53254
2012-04-16	7.93	8.04	7.90	7.94	118653
2012-04-17	7.96	8.09	7.96	8.04	57319
2012-04-18	7.98	7.99	7.88	7.89	49337
2012-04-19	7.89	7.92	7.86	7.87	64906
2012-04-20	7.97	7.99	7.80	7.87	185226
2012-04-23	7.79	7.83	7.75	7.79	115050
2012-04-24	7.78	7.85	7.77	7.84	69037
2012-04-25	7.95	7.96	7.83	7.84	115136
2012-04-26	7.81	7.88	7.79	7.87	56951
2012-04-27	7.87	7.94	7.76	7.93	141890
2012-04-30	7.95	7.96	7.80	7.93	121782
2012-05-01	7.90	8.32	7.85	8.20	271247
2012-05-02	8.25	8.31	8.15	8.20	105486
2012-05-03	8.22	8.24	8.10	8.12	81020
2012-05-04	8.10	8.21	8.09	8.10	123308
2012-05-07	8.08	8.14	8.01	8.03	82533
2012-05-08	8.00	8.06	7.96	7.96	233398
2012-05-09	8.89	10.02	8.80	9.75	1167801
2012-05-10	9.84	10.58	9.71	10.56	1161747
2012-05-11	10.40	10.86	10.29	10.71	481035
2012-05-14	10.68	10.89	10.54	10.60	431581
2012-05-15	10.58	10.69	10.44	10.58	198901
2012-05-16	10.60	10.65	10.42	10.43	204267
2012-05-17	10.44	10.70	10.44	10.48	253451
2012-05-18	10.44	10.55	10.23	10.45	213797
2012-05-21	10.46	10.70	10.41	10.55	211000
2012-05-22	10.55	10.56	10.25	10.32	147174
2012-05-23	10.30	10.54	10.24	10.47	113011
2012-05-24	10.53	10.71	10.47	10.67	269048
2012-05-25	10.66	10.66	10.46	10.47	254709
2012-05-29	10.55	10.67	10.46	10.50	90396
2012-05-30	10.37	10.49	10.29	10.31	105689
2012-05-31	10.31	10.51	10.23	10.40	173914
2012-06-01	10.24	10.37	10.18	10.19	104635
2012-06-04	10.23	10.38	10.19	10.36	75446
2012-06-05	10.30	10.40	10.18	10.28	119886
2012-06-06	10.32	10.52	10.31	10.45	101616
2012-06-07	10.46	10.53	10.25	10.31	154095
2012-06-08	10.31	10.37	10.24	10.36	148170
2012-06-11	10.49	10.49	10.16	10.18	172725
2012-06-12	10.24	10.24	10.12	10.12	126976
2012-06-13	10.08	10.34	10.06	10.28	128351
2012-06-14	10.27	10.42	10.19	10.25	140419
2012-06-15	10.25	10.30	10.15	10.17	209773
2012-06-18	10.11	10.24	10.08	10.19	163828
2012-06-19	10.19	10.41	10.14	10.30	160675
2012-06-20	10.27	10.33	10.07	10.24	145062
2012-06-21	10.24	10.24	9.95	9.98	144597
2012-06-22	10.02	10.34	10.02	10.24	169212
2012-06-25	10.08	10.10	10.02	10.07	93015
2012-06-26	10.10	10.19	10.04	10.06	127800
2012-06-27	10.08	10.23	10.06	10.18	113634
2012-06-28	10.10	10.27	10.07	10.27	64904
2012-06-29	10.38	10.39	10.23	10.31	124778
2012-07-02	10.29	10.47	10.24	10.46	117441
2012-07-03	10.45	10.53	10.41	10.45	54714
2012-07-05	10.42	10.48	10.31	10.37	49735
2012-07-06	10.27	10.40	10.26	10.35	70344
2012-07-09	10.35	10.41	10.25	10.34	57937
2012-07-10	10.41	10.45	10.21	10.27	126253
2012-07-11	10.30	10.48	10.30	10.43	321048
2012-07-12	10.42	10.52	10.41	10.48	143858
2012-07-13	10.49	10.57	10.45	10.49	213842
2012-07-16	10.45	10.56	10.45	10.54	129689
2012-07-17	10.57	10.65	10.39	10.52	149158
2012-07-18	10.50	10.75	10.43	10.71	164899
2012-07-19	10.72	10.86	10.65	10.77	170834
2012-07-20	10.69	10.69	10.46	10.53	82889
2012-07-23	10.40	10.69	10.38	10.65	143393
2012-07-24	10.66	10.66	10.41	10.51	116338
2012-07-25	10.58	10.59	10.39	10.40	111444
2012-07-26	10.52	10.53	10.24	10.30	83093
2012-07-27	10.37	10.64	10.35	10.54	106662
2012-07-30	10.55	10.57	10.43	10.51	69994
2012-07-31	10.48	10.55	10.38	10.51	118302
2012-08-01	10.55	10.60	10.42	10.50	205426
2012-08-02	10.45	10.51	10.34	10.41	72949
2012-08-03	10.42	10.70	10.42	10.63	98177
2012-08-06	10.66	10.72	10.42	10.44	124647
2012-08-07	10.51	10.66	10.44	10.53	140447
2012-08-08	10.54	10.65	10.33	10.44	219250
2012-08-09	10.46	10.52	10.39	10.51	268162
2012-08-10	10.50	10.55	10.40	10.50	124255
2012-08-13	10.50	10.56	10.42	10.46	123491
2012-08-14	10.48	10.51	10.37	10.40	175847
2012-08-15	10.41	10.60	10.41	10.59	55634
2012-08-16	10.58	10.74	10.55	10.70	447688
2012-08-17	10.74	10.83	10.69	10.80	204911
2012-08-20	10.80	10.95	10.73	10.86	147698
2012-08-21	10.93	10.95	10.73	10.74	122742
2012-08-22	10.75	10.86	10.71	10.80	222104
2012-08-23	10.80	10.90	10.72	10.87	106346
2012-08-24	10.83	10.98	10.82	10.93	112944
2012-08-27	10.97	11.04	10.90	10.92	47852
2012-08-28	10.90	11.07	10.90	11.01	469195
2012-08-29	11.05	11.17	11.03	11.10	150750
2012-08-30	11.09	11.14	11.03	11.08	93298
2012-08-31	11.17	11.23	11.12	11.20	273272
2012-09-04	11.22	11.41	11.15	11.33	334239
2012-09-05	11.40	11.40	11.30	11.38	235300
2012-09-06	11.40	11.67	11.40	11.60	326175
2012-09-07	11.65	11.75	11.54	11.66	155402
2012-09-10	11.65	11.70	11.56	11.66	156601
2012-09-11	11.67	11.70	11.57	11.70	135787
2012-09-12	11.70	12.00	11.65	12.00	143380
2012-09-13	12.00	12.27	11.87	12.18	580551
2012-09-14	12.23	12.35	12.17	12.19	252296
2012-09-17	12.17	12.17	11.88	12.07	121967
2012-09-18	12.09	12.16	11.99	12.12	163544
2012-09-19	12.13	12.26	12.09	12.18	90958
2012-09-20	12.12	12.47	12.06	12.45	193025
2012-09-21	12.57	12.67	12.52	12.59	312168
2012-09-24	12.52	12.67	12.40	12.58	176799
2012-09-25	12.64	12.71	12.50	12.52	222703
2012-09-26	12.53	12.65	12.51	12.61	285291
2012-09-27	12.63	12.63	12.56	12.60	137460
2012-09-28	12.53	12.80	12.52	12.71	320060
2012-10-01	12.75	12.80	12.57	12.76	160332
2012-10-02	12.80	12.86	12.65	12.76	199948
2012-10-03	12.78	12.78	12.62	12.70	139884
2012-10-04	12.73	12.80	12.68	12.77	130055
2012-10-05	12.81	12.93	12.77	12.90	212216
2012-10-08	12.90	12.90	12.67	12.74	106702
2012-10-09	12.86	12.86	12.69	12.80	569198
2012-10-10	12.77	12.82	12.69	12.81	159988
2012-10-11	12.87	12.87	12.74	12.81	125009
2012-10-12	12.78	12.83	12.74	12.74	70060
2012-10-15	12.75	12.81	12.64	12.78	140628
2012-10-16	12.74	13.63	12.74	13.51	644260
2012-10-17	13.58	13.80	13.56	13.68	186632
2012-10-18	13.68	13.77	13.41	13.45	213394
2012-10-19	13.39	13.53	13.15	13.25	185067
2012-10-22	13.26	13.42	13.25	13.35	196303
2012-10-23	13.28	13.44	13.18	13.33	137034
2012-10-24	13.33	13.33	13.17	13.24	43073
2012-10-25	13.34	13.48	13.33	13.42	135573
2012-10-26	13.42	13.53	13.23	13.30	137676
2012-10-31	13.20	13.59	13.07	13.59	111809
2012-11-01	13.59	13.81	13.51	13.63	528005
2012-11-02	13.70	13.82	13.58	13.68	375128
2012-11-05	13.60	13.82	13.45	13.48	133390
2012-11-06	13.56	13.85	13.50	13.80	215956
2012-11-07	13.67	13.83	13.49	13.73	277833
2012-11-08	13.70	13.76	13.59	13.74	250199
2012-11-09	13.74	13.76	13.55	13.56	124054
2012-11-12	13.70	13.77	13.46	13.55	123935
2012-11-13	13.48	14.23	13.40	13.75	524076
2012-11-14	13.84	14.04	13.55	13.55	181539
2012-11-15	13.54	13.70	13.38	13.44	147018
2012-11-16	13.40	13.40	13.05	13.29	235291
2012-11-19	13.40	13.71	13.40	13.70	135538
2012-11-20	13.56	13.67	13.29	13.32	194453
2012-11-21	13.37	13.44	13.32	13.44	85807
2012-11-23	13.46	13.55	13.34	13.55	90322
2012-11-26	13.56	13.76	13.50	13.76	197844
2012-11-27	13.77	14.04	13.59	13.99	486429
2012-11-28	13.95	14.24	13.82	14.12	506492
2012-11-29	14.23	14.40	14.13	14.25	573254
2012-11-30	14.34	14.34	14.20	14.29	495334
2012-12-03	14.33	14.49	14.33	14.45	363381
2012-12-04	14.46	14.48	14.27	14.40	368870
2012-12-05	14.41	14.47	14.29	14.37	160351
2012-12-06	14.33	14.34	14.14	14.22	144491
2012-12-07	14.27	14.27	14.08	14.15	128419
2012-12-10	14.14	14.16	13.92	14.07	228944
2012-12-11	14.15	14.26	14.00	14.25	164056
2012-12-12	14.25	14.32	14.05	14.06	267991
2012-12-13	14.04	14.18	13.89	14.16	235184
2012-12-14	14.10	14.41	13.90	14.01	808600
2012-12-17	14.02	14.02	13.47	13.55	536434
2012-12-18	13.57	13.69	13.37	13.45	413560
2012-12-19	13.43	13.44	13.11	13.27	492324
2012-12-20	13.26	13.30	12.96	13.00	628427
2012-12-21	12.96	13.20	12.86	13.04	603240
2012-12-24	13.00	13.48	12.71	13.46	202409
2012-12-26	13.44	13.50	13.22	13.26	313629
2012-12-27	13.12	13.20	12.99	13.19	412647
2012-12-28	13.11	13.40	13.10	13.38	677995
2012-12-31	13.47	13.84	13.37	13.54	813399
2013-01-02	13.72	14.14	13.72	14.11	445610
2013-01-03	14.14	14.21	13.96	14.00	303462
2013-01-04	14.06	14.14	14.00	14.02	323774
2013-01-07	13.95	14.10	13.87	13.90	219474
2013-01-08	13.92	14.00	13.78	13.84	163185
2013-01-09	13.90	13.98	13.80	13.97	234383
2013-01-10	14.00	14.05	13.94	14.04	163305
2013-01-11	14.05	14.05	13.80	13.81	167747
2013-01-14	13.80	13.93	13.69	13.85	319608
2013-01-15	13.84	14.03	13.74	14.00	297928
2013-01-16	13.93	14.02	13.84	13.90	636359
2013-01-17	13.91	13.97	13.76	13.76	176009
2013-01-18	13.78	13.98	13.68	13.72	225096
2013-01-22	13.69	13.90	13.69	13.89	164221
2013-01-23	13.93	13.97	13.77	13.84	202351
2013-01-24	13.89	13.97	13.64	13.65	369701
2013-01-25	13.65	13.76	13.30	13.36	434302
2013-01-28	13.35	13.36	13.24	13.30	292983
2013-01-29	13.30	13.34	12.95	13.04	444944
2013-01-30	13.08	13.09	12.86	12.96	313205
2013-01-31	12.96	13.20	12.90	13.14	314389
2013-02-01	13.18	13.50	13.05	13.46	336970
2013-02-04	13.45	13.46	13.10	13.14	180476
2013-02-05	13.22	13.70	13.22	13.65	402665
2013-02-06	13.66	13.90	13.62	13.89	360948
2013-02-07	13.91	13.99	13.69	13.91	305653
2013-02-08	13.89	13.97	13.84	13.88	221918
2013-02-11	13.86	13.93	13.80	13.86	218531
2013-02-12	13.83	13.95	13.75	13.90	238274
2013-02-13	13.93	13.97	13.68	13.70	421751
2013-02-14	13.70	13.95	13.65	13.79	292982
2013-02-15	13.70	13.82	13.56	13.61	251127
2013-02-19	13.60	13.74	13.32	13.48	464257
2013-02-20	13.48	13.52	13.13	13.13	419489
2013-02-21	13.10	13.28	13.02	13.15	264696
2013-02-22	13.21	13.29	13.12	13.16	216370
2013-02-25	13.20	13.28	12.90	12.90	373574
2013-02-26	12.98	13.16	12.98	13.08	215269
2013-02-27	13.12	13.39	13.00	13.12	295488
2013-02-28	13.12	13.20	12.81	12.84	366543
2013-03-01	12.84	12.90	12.47	12.52	446814
2013-03-04	12.52	12.66	12.34	12.42	459814
2013-03-05	12.52	12.65	12.39	12.50	400879
2013-03-06	12.50	12.56	12.36	12.54	211559
2013-03-07	12.53	12.65	12.50	12.60	184521
2013-03-08	12.70	12.85	12.63	12.68	373349
2013-03-11	12.67	12.80	12.60	12.72	334273
2013-03-12	12.71	12.80	12.66	12.70	136874
2013-03-13	12.74	12.78	12.66	12.73	127315
2013-03-14	12.76	13.05	12.74	13.03	241830
2013-03-15	13.08	13.24	12.98	13.11	488597
2013-03-18	12.97	13.23	12.94	13.21	433518
2013-03-19	13.25	13.55	13.24	13.54	327392
2013-03-20	13.80	13.80	13.56	13.60	273864
2013-03-21	13.55	13.72	13.49	13.59	182598
2013-03-22	13.62	13.75	13.56	13.58	256098
2013-03-25	13.65	13.74	13.35	13.58	244910
2013-03-26	13.58	13.60	13.19	13.26	258818
2013-03-27	13.20	13.47	13.01	13.45	250403
2013-03-28	13.48	13.53	13.35	13.49	262802
2013-04-01	13.44	13.54	13.20	13.40	284059
2013-04-02	13.49	13.63	13.33	13.37	359785
2013-04-03	13.41	13.45	13.06	13.06	415415
2013-04-04	13.10	13.14	12.97	13.00	412825
2013-04-05	12.90	13.09	12.85	13.05	452863
2013-04-08	13.06	13.11	13.00	13.05	308245
2013-04-09	13.07	13.19	13.00	13.07	164494
2013-04-10	13.08	13.29	13.00	13.26	187642
2013-04-11	13.26	13.40	13.17	13.40	155332
2013-04-12	13.39	13.40	13.17	13.18	186596
2013-04-15	13.09	13.19	12.91	12.94	317177
2013-04-16	13.05	13.14	12.96	13.04	157507
2013-04-17	12.95	13.01	12.62	12.83	277425
2013-04-18	12.85	12.93	12.68	12.74	206158
2013-04-19	12.74	12.91	12.63	12.89	130735
2013-04-22	12.94	12.98	12.59	12.85	269708
2013-04-23	12.93	13.08	12.92	13.08	205807
2013-04-24	13.12	13.28	13.04	13.27	129245
2013-04-25	13.28	13.40	13.19	13.39	166406
2013-04-26	13.37	13.40	13.24	13.31	310774
2013-04-29	13.29	13.40	13.21	13.27	195326
2013-04-30	13.27	13.39	13.18	13.39	158397
2013-05-01	13.31	13.40	13.04	13.05	286027
2013-05-02	13.09	13.30	13.06	13.25	133321
2013-05-03	13.33	13.42	13.20	13.25	130375
2013-05-06	13.22	13.89	13.08	13.88	347785
2013-05-07	13.88	14.33	13.88	14.11	674426
2013-05-08	14.15	14.50	14.15	14.50	407905
2013-05-09	14.53	14.87	14.45	14.79	729850
2013-05-10	14.74	15.40	14.72	15.28	747560
2013-05-13	15.36	16.12	15.36	16.10	1285023
2013-05-14	15.95	16.40	15.95	16.36	1116754
2013-05-15	16.27	16.61	16.24	16.45	365762
2013-05-16	16.40	16.91	16.21	16.79	881715
2013-05-17	16.76	16.94	16.52	16.59	323351
2013-05-20	16.57	16.60	16.36	16.44	286951
2013-05-21	16.35	16.41	16.07	16.13	480475
2013-05-22	16.07	16.09	15.54	15.71	715823
2013-05-23	15.56	16.06	15.52	16.03	336391
2013-05-24	15.97	16.18	15.81	16.15	159496
2013-05-28	16.21	16.21	15.81	15.97	392067
2013-05-29	15.90	16.13	15.77	16.05	178502
2013-05-30	16.10	16.24	16.00	16.17	206843
2013-05-31	16.16	16.32	16.00	16.00	491325
2013-06-03	16.00	16.27	15.81	16.02	432855
2013-06-04	16.03	16.21	15.89	16.10	344338
2013-06-05	16.11	16.15	15.81	15.83	158559
2013-06-06	15.82	16.03	15.75	16.00	150722
2013-06-07	16.01	16.08	15.89	16.02	230902
2013-06-10	16.06	16.33	15.92	16.33	296609
2013-06-11	16.22	16.32	16.07	16.20	334066
2013-06-12	16.31	16.32	16.00	16.03	163265
2013-06-13	15.98	16.29	15.86	16.26	506882
2013-06-14	16.24	16.41	16.03	16.13	362661
2013-06-17	16.24	16.38	16.11	16.32	473952
2013-06-18	16.35	16.47	16.24	16.45	391100
2013-06-19	16.45	16.45	16.23	16.24	380334
2013-06-20	16.08	16.28	16.00	16.21	417712
2013-06-21	16.24	16.46	16.17	16.19	1061497
2013-06-24	16.01	16.13	15.55	15.93	506703
2013-06-25	16.00	16.44	15.94	16.34	708533
2013-06-26	16.45	16.47	16.25	16.40	591915
2013-06-27	16.44	16.49	16.27	16.43	660509
2013-06-28	16.38	16.52	16.31	16.40	2277056
2013-07-01	16.41	16.87	16.31	16.84	463515
2013-07-02	16.82	17.18	16.50	16.70	893297
2013-07-03	16.69	16.90	16.60	16.78	136598
2013-07-05	16.94	17.21	16.87	17.21	297301
2013-07-08	17.22	17.31	17.18	17.29	378722
2013-07-09	17.35	17.60	17.26	17.57	700340
2013-07-10	17.48	17.63	17.19	17.32	321346
2013-07-11	17.52	17.52	17.24	17.39	234166
2013-07-12	17.35	17.56	17.23	17.37	405539
2013-07-15	17.43	17.43	17.24	17.41	290834
2013-07-16	17.38	17.38	17.10	17.18	338402
2013-07-17	17.25	17.36	17.16	17.28	518515
2013-07-18	17.30	17.43	17.24	17.31	243545
2013-07-19	17.28	17.34	17.15	17.23	690131
2013-07-22	17.23	17.23	17.03	17.08	635244
2013-07-23	17.13	17.23	17.09	17.21	371319
2013-07-24	17.29	17.35	16.95	17.11	236554
2013-07-25	17.10	17.24	16.99	17.19	285994
2013-07-26	17.12	17.28	17.02	17.19	247227
2013-07-29	17.12	17.22	17.00	17.18	192964
2013-07-30	17.24	17.24	17.04	17.15	148612
2013-07-31	17.06	17.16	17.00	17.03	167015
2013-08-01	17.15	17.20	17.02	17.07	224789
2013-08-02	17.05	17.12	16.95	16.97	345226
2013-08-05	16.94	17.00	16.45	16.49	337890
2013-08-06	16.40	16.63	15.81	16.26	522351
2013-08-07	16.15	16.15	15.51	15.54	585853
2013-08-08	15.57	15.92	15.55	15.90	827972
2013-08-09	15.88	15.88	15.59	15.76	354546
2013-08-12	15.79	16.25	15.68	16.06	386840
2013-08-13	16.11	16.12	15.87	15.87	244601
2013-08-14	15.84	16.06	15.80	15.90	261583
2013-08-15	15.76	15.87	15.66	15.69	252104
2013-08-16	15.61	15.83	15.55	15.74	316670
2013-08-19	15.76	15.77	15.56	15.58	320716
2013-08-20	15.66	15.93	15.53	15.91	309396
2013-08-21	15.88	16.10	15.82	15.88	200563
2013-08-22	15.87	16.12	15.87	16.03	157597
2013-08-23	16.05	16.11	15.82	15.90	205172
2013-08-26	15.88	16.05	15.75	15.88	190807
2013-08-27	15.76	15.80	15.46	15.57	251715
2013-08-28	15.56	15.68	15.52	15.62	358605
2013-08-29	15.56	15.92	15.56	15.78	288173
2013-08-30	15.74	15.78	15.56	15.66	239814
2013-09-03	15.84	15.93	15.68	15.90	314481
2013-09-04	15.87	16.10	15.87	16.04	414948
2013-09-05	16.05	16.22	15.99	16.14	282436
2013-09-06	16.20	16.31	15.99	16.18	214130
2013-09-09	16.19	16.39	16.18	16.39	182423
2013-09-10	16.38	16.69	16.38	16.61	635592
2013-09-11	16.57	16.69	16.17	16.31	630649
2013-09-12	16.34	16.41	16.23	16.26	391225
2013-09-13	16.31	16.51	16.24	16.51	251658
2013-09-16	17.10	18.23	17.07	17.96	2295534
2013-09-17	18.04	18.19	17.80	17.89	1076847
2013-09-18	17.89	18.15	17.85	18.05	714543
2013-09-19	18.05	18.25	17.87	18.00	263138
2013-09-20	18.06	18.12	17.98	18.12	813181
2013-09-23	18.08	18.49	18.04	18.49	568397
2013-09-24	18.49	18.70	18.40	18.53	664736
2013-09-25	18.49	18.71	18.37	18.45	466698
2013-09-26	18.45	18.58	18.27	18.48	354879
2013-09-27	18.37	18.64	18.33	18.58	426419
2013-09-30	18.48	18.52	18.27	18.50	367305
2013-10-01	18.46	18.52	18.34	18.50	329579
2013-10-02	18.44	18.47	18.22	18.30	278961
2013-10-03	18.30	18.34	17.91	17.99	466174
2013-10-04	17.95	18.18	17.91	18.06	259502
2013-10-07	17.86	18.08	17.84	17.86	289536
2013-10-08	17.88	17.95	17.63	17.74	398136
2013-10-09	17.81	17.81	17.53	17.74	563368
2013-10-10	17.90	18.00	17.65	17.70	340034
2013-10-11	17.62	17.80	17.55	17.75	351343
2013-10-14	17.70	17.98	17.67	17.98	244602
2013-10-15	17.85	17.85	17.40	17.41	546673
2013-10-16	17.46	17.50	17.12	17.25	505052
2013-10-17	17.14	17.35	17.12	17.27	355634
2013-10-18	17.39	17.42	17.12	17.26	370335
2013-10-21	17.26	17.45	17.19	17.45	354750
2013-10-22	17.46	17.76	17.38	17.76	584711
2013-10-23	17.67	17.73	17.47	17.71	204138
2013-10-24	17.77	17.95	17.68	17.93	315837
2013-10-25	18.00	18.00	17.66	17.83	186566
2013-10-28	17.78	17.88	17.49	17.69	210965
2013-10-29	17.74	17.97	17.72	17.97	309503
2013-10-30	17.97	17.97	17.59	17.70	209954
2013-10-31	17.65	17.73	17.33	17.34	267142
2013-11-01	17.31	17.47	17.09	17.16	311300
2013-11-04	17.25	17.48	17.12	17.47	192495
2013-11-05	17.44	17.58	17.35	17.54	140078
2013-11-06	17.56	17.58	17.28	17.39	154130
2013-11-07	17.40	17.47	17.27	17.34	179656
2013-11-08	17.31	17.57	17.29	17.45	189949
2013-11-11	17.39	17.48	17.16	17.26	183234
2013-11-12	17.50	19.72	17.38	19.67	1300981
2013-11-13	20.00	20.46	19.83	20.27	955222
2013-11-14	20.44	21.40	20.43	21.28	720968
2013-11-15	21.28	22.05	21.28	21.84	685355
2013-11-18	21.97	22.77	21.96	22.66	633050
2013-11-19	22.74	22.98	22.19	22.60	975738
2013-11-20	22.67	22.95	22.45	22.81	328503
2013-11-21	22.85	23.44	22.60	23.27	370925
2013-11-22	23.39	23.72	23.32	23.68	353067
2013-11-25	23.67	23.93	22.68	23.04	765723
2013-11-26	23.01	23.37	22.78	23.18	449800
2013-11-27	23.24	23.56	23.17	23.54	345508
2013-11-29	23.69	24.05	23.54	23.71	320116
2013-12-02	23.65	23.65	22.88	23.07	510113
2013-12-03	23.00	23.41	22.92	23.35	500556
2013-12-04	23.36	23.92	23.01	23.49	360927
2013-12-05	23.50	23.73	23.35	23.51	197873
2013-12-06	23.65	23.80	23.48	23.62	216873
2013-12-09	23.70	23.94	23.27	23.53	291048
2013-12-10	23.55	23.58	22.92	23.05	455644
2013-12-11	23.06	23.26	22.84	22.86	367948
2013-12-12	22.81	22.83	22.40	22.65	386332
2013-12-13	22.75	22.91	22.40	22.47	351465
2013-12-16	22.55	23.27	22.49	22.94	389795
2013-12-17	22.99	23.04	22.59	22.62	302703
2013-12-18	22.70	22.97	22.40	22.94	308656
2013-12-19	22.98	22.98	22.47	22.54	295987
2013-12-20	22.57	23.09	22.45	22.80	966660
2013-12-23	22.89	23.12	22.81	23.03	285462
2013-12-24	23.02	23.16	22.81	23.00	158832
2013-12-26	23.14	23.17	22.74	22.76	225996
2013-12-27	22.70	22.90	22.37	22.46	266657
2013-12-30	22.51	22.82	22.51	22.52	439250
2013-12-31	22.58	23.28	22.58	23.13	511961
2014-01-02	23.15	23.29	22.42	22.66	401790
2014-01-03	22.93	23.12	22.78	22.80	271233
2014-01-06	22.82	23.78	22.57	23.65	1000855
2014-01-07	23.78	23.93	23.37	23.52	393868
2014-01-08	23.44	23.68	23.27	23.48	322649
2014-01-09	23.50	23.73	23.34	23.44	281503
2014-01-10	23.89	25.61	23.81	25.40	1142018
2014-01-13	25.41	25.50	24.07	24.25	581866
2014-01-14	24.37	24.80	24.10	24.72	214668
2014-01-15	24.70	24.94	24.45	24.59	192917
2014-01-16	24.49	24.78	24.37	24.61	141983
2014-01-17	24.54	24.77	24.52	24.66	238905
2014-01-21	24.74	25.10	24.67	25.06	292982
2014-01-22	25.06	25.48	24.99	25.46	232298
2014-01-23	25.40	25.44	24.93	25.00	234107
2014-01-24	24.91	24.99	23.98	24.27	522547
2014-01-27	24.27	24.37	23.91	24.11	292780
2014-01-28	24.06	24.50	23.73	23.99	441042
2014-01-29	23.67	24.06	23.50	23.75	280927
2014-01-30	23.93	24.12	23.56	23.87	215717
2014-01-31	23.48	23.86	23.42	23.79	263220
2014-02-03	23.80	23.90	22.79	23.19	395389
2014-02-04	23.25	23.77	23.04	23.40	240874
2014-02-05	23.28	23.43	22.94	23.30	227454
2014-02-06	23.30	23.67	23.30	23.52	203987
2014-02-07	23.52	23.81	23.43	23.62	261444
2014-02-10	23.62	23.62	23.21	23.58	189037
2014-02-11	23.58	24.05	23.58	23.77	213179
2014-02-12	23.80	24.10	23.31	23.48	250192
2014-02-13	23.36	24.37	23.32	24.28	203172
2014-02-14	24.29	24.29	23.71	23.74	120912
2014-02-18	23.70	23.83	23.54	23.65	278816
2014-02-19	23.61	23.78	23.31	23.45	427456
2014-02-20	23.48	24.14	23.42	23.68	450372
2014-02-21	23.80	23.81	23.60	23.67	235915
2014-02-24	23.67	23.89	23.62	23.63	237989
2014-02-25	23.60	23.60	23.23	23.24	240667
2014-02-26	23.22	23.53	23.16	23.42	294758
2014-02-27	23.31	24.70	23.24	24.48	431838
2014-02-28	24.48	24.85	24.31	24.51	438048
2014-03-03	24.32	24.75	24.01	24.58	249040
2014-03-04	24.77	25.00	24.15	24.84	611562
2014-03-05	24.70	24.79	24.31	24.44	319625
2014-03-06	23.55	23.73	23.23	23.63	477877
2014-03-07	23.69	23.70	22.83	22.95	372342
2014-03-10	22.95	23.56	22.80	23.56	375479
2014-03-11	23.50	23.98	23.25	23.47	254886
2014-03-12	23.31	23.82	23.12	23.66	204581
2014-03-13	23.75	23.80	23.20	23.20	369824
2014-03-14	23.03	23.65	23.03	23.49	284999
2014-03-17	23.73	24.14	23.28	23.35	287042
2014-03-18	23.32	23.65	23.23	23.37	278260
2014-03-19	23.35	23.42	22.95	23.05	232751
2014-03-20	23.05	23.60	23.02	23.29	258095
2014-03-21	23.59	23.87	23.38	23.50	461635
2014-03-24	23.53	23.58	23.18	23.42	231793
2014-03-25	23.60	23.75	23.37	23.58	216637
2014-03-26	23.59	23.66	23.01	23.02	225968
2014-03-27	22.97	23.30	22.67	22.75	247842
2014-03-28	22.75	23.18	22.44	22.55	268010
2014-03-31	22.64	23.89	22.64	23.79	709211
2014-04-01	23.70	25.08	23.44	24.06	1047784
2014-04-02	24.31	24.70	23.77	24.62	499037
2014-04-03	24.76	24.89	24.38	24.71	481015
2014-04-04	24.80	24.87	24.09	24.48	758161
2014-04-07	24.40	24.58	23.90	24.13	288054
2014-04-08	24.10	24.28	23.63	23.72	253538
2014-04-09	23.77	23.90	23.46	23.87	327713
2014-04-10	23.80	24.12	23.45	23.75	511244
2014-04-11	23.40	23.73	23.06	23.13	387756
2014-04-14	23.30	23.39	22.77	22.96	251383
2014-04-15	22.93	23.46	22.58	23.26	258479
2014-04-16	23.42	23.64	23.19	23.44	227189
2014-04-17	23.42	23.94	23.35	23.82	177622
2014-04-21	23.83	24.16	23.55	23.80	163560
2014-04-22	23.80	24.28	23.77	24.25	469614
2014-04-23	24.25	24.43	24.11	24.30	254673
2014-04-24	24.50	24.63	24.27	24.42	209733
2014-04-25	24.28	24.45	23.46	23.62	409497
2014-04-28	23.76	23.80	22.83	22.97	364847
2014-04-29	23.15	23.20	22.59	22.77	450782
2014-04-30	22.66	22.75	21.75	22.34	726623
2014-05-01	22.30	22.48	21.86	22.28	856645
2014-05-02	22.33	22.86	22.01	22.22	845023
2014-05-05	21.94	23.04	21.83	22.72	386624
2014-05-06	22.59	22.59	21.07	21.40	713169
2014-05-07	21.19	21.75	21.06	21.31	383926
2014-05-08	21.18	21.50	20.83	20.87	395358
2014-05-09	20.76	21.49	20.73	21.38	296271
2014-05-12	21.42	21.98	21.42	21.72	315954
2014-05-13	21.73	21.82	21.25	21.31	262025
2014-05-14	21.30	21.46	20.98	21.10	355669
2014-05-15	20.93	20.97	20.38	20.83	363647
2014-05-16	20.85	20.96	20.38	20.45	417042
2014-05-19	20.39	20.99	20.39	20.96	144439
2014-05-20	20.32	20.60	19.72	20.00	796793
2014-05-21	20.00	20.25	19.76	19.85	307486
2014-05-22	19.93	20.15	19.76	20.02	291711
2014-05-23	20.02	20.25	19.93	20.20	191040
2014-05-27	20.24	20.76	20.24	20.72	227568
2014-05-28	20.68	20.87	20.59	20.80	210299
2014-05-29	20.76	20.87	20.65	20.70	127710
2014-05-30	20.70	20.95	20.65	20.75	433632
2014-06-02	20.73	20.82	20.59	20.75	414266
2014-06-03	20.61	20.84	20.13	20.26	287746
2014-06-04	20.28	20.47	20.00	20.01	296853
2014-06-05	20.11	20.74	19.98	20.61	321967
2014-06-06	20.71	20.86	20.60	20.63	221614
2014-06-09	20.67	21.05	20.63	20.97	320241
2014-06-10	20.95	21.08	20.83	20.94	204240
2014-06-11	20.82	21.10	20.77	21.02	154543
2014-06-12	20.99	21.03	20.88	21.00	176059
2014-06-13	21.12	21.12	20.83	20.95	243470
2014-06-16	20.86	20.97	20.72	20.84	198217
2014-06-17	20.88	21.23	20.85	21.20	202306
2014-06-18	21.21	21.29	20.97	21.27	128211
2014-06-19	21.39	21.41	21.04	21.29	177220
2014-06-20	21.40	21.40	21.15	21.20	508732
2014-06-23	21.19	21.19	20.94	21.05	181626
2014-06-24	21.08	21.38	21.00	21.01	211139
2014-06-25	20.87	21.25	20.76	21.15	134080
2014-06-26	21.17	21.21	20.99	21.17	101320
2014-06-27	21.00	21.37	20.96	21.34	321002
2014-06-30	21.28	21.37	21.04	21.26	181802
2014-07-01	21.36	21.93	21.36	21.62	415680
2014-07-02	21.54	21.54	21.28	21.37	214164
2014-07-03	21.38	21.84	21.38	21.84	127025
2014-07-07	21.75	21.82	21.60	21.67	225139
2014-07-08	21.61	21.61	21.17	21.36	248953
2014-07-09	21.45	21.63	21.45	21.60	139566
2014-07-10	21.14	21.57	21.03	21.50	183114
2014-07-11	21.55	21.65	21.48	21.64	173550
2014-07-14	21.78	22.21	21.65	22.13	282302
2014-07-15	22.11	22.36	21.98	22.25	322639
2014-07-16	22.39	22.39	21.81	21.93	181945
2014-07-17	21.90	21.90	20.94	20.96	209276
2014-07-18	20.92	21.17	20.84	21.14	219907
2014-07-21	20.98	20.98	20.60	20.81	318065
2014-07-22	20.95	21.21	20.83	21.05	164532
2014-07-23	21.07	21.15	20.73	20.85	229730
2014-07-24	20.85	21.17	20.68	20.78	184094
2014-07-25	20.60	20.65	20.30	20.51	239131
2014-07-28	20.55	20.69	20.38	20.69	250387
2014-07-29	20.80	20.85	20.50	20.53	185933
2014-07-30	20.62	20.80	20.43	20.63	136968
2014-07-31	20.88	21.37	20.36	20.50	350204
2014-08-01	20.57	20.73	20.20	20.39	286112
2014-08-04	20.38	20.38	20.00	20.16	247978
2014-08-05	20.09	20.16	19.73	19.75	401870
2014-08-06	19.72	19.95	19.60	19.77	193416
2014-08-07	19.78	19.81	19.32	19.64	290021
2014-08-08	19.66	19.78	19.36	19.43	290372
2014-08-11	19.55	20.12	19.46	20.02	413365
2014-08-12	19.92	20.05	19.85	19.90	186222
2014-08-13	19.91	20.05	19.86	20.00	193870
2014-08-14	20.04	20.08	19.96	20.03	184113
2014-08-15	20.10	20.25	19.87	20.00	264904
2014-08-18	20.21	20.46	20.01	20.46	274411
2014-08-19	20.41	20.72	20.41	20.60	256456
2014-08-20	20.56	20.59	20.06	20.50	141692
2014-08-21	20.45	20.82	20.23	20.55	265790
2014-08-22	20.56	20.94	20.46	20.66	184501
2014-08-25	20.76	20.88	20.57	20.76	121633
2014-08-26	20.74	20.94	20.74	20.85	187652
2014-08-27	21.07	21.54	21.07	21.48	318041
2014-08-28	21.40	21.52	21.18	21.22	201852
2014-08-29	21.32	21.32	21.11	21.17	139327
2014-09-02	21.22	21.84	21.19	21.66	320402
2014-09-03	21.63	21.70	21.05	21.09	242051
2014-09-04	21.08	21.16	20.53	20.55	229509
2014-09-05	20.44	20.68	20.29	20.67	128990
2014-09-08	20.59	20.69	20.46	20.54	132032
2014-09-09	20.55	20.56	20.10	20.16	271667
2014-09-10	20.13	20.43	20.03	20.39	202630
2014-09-11	20.27	20.87	20.09	20.86	259469
2014-09-12	20.89	20.89	20.41	20.58	199293
2014-09-15	20.51	20.53	20.00	20.03	177588
2014-09-16	20.05	20.27	20.04	20.16	152359
2014-09-17	20.14	20.28	19.90	20.02	202583
2014-09-18	20.15	20.55	20.12	20.46	151675
2014-09-19	20.48	20.66	20.15	20.24	363375
2014-09-22	20.19	20.48	20.03	20.40	317181
2014-09-23	20.39	20.42	20.08	20.20	183911
2014-09-24	20.28	20.45	19.96	20.35	147255
2014-09-25	20.27	20.32	20.00	20.06	207858
2014-09-26	20.10	20.50	20.10	20.44	210830
2014-09-29	20.22	20.45	20.14	20.40	174239
2014-09-30	20.42	20.48	19.97	20.05	483921
2014-10-01	20.07	20.12	19.80	20.03	300303
2014-10-02	20.00	20.59	19.95	20.47	157016
2014-10-03	20.71	21.05	20.50	21.00	294959
2014-10-06	21.02	21.13	20.78	20.85	212000
2014-10-07	20.67	20.79	20.29	20.30	172611
2014-10-08	20.22	20.56	20.01	20.45	235445
2014-10-09	20.38	20.38	19.71	19.84	307666
2014-10-10	19.76	20.10	19.62	19.71	222096
2014-10-13	19.70	20.15	19.41	19.76	216318
2014-10-14	19.96	20.58	19.96	20.36	240397
2014-10-15	20.01	20.72	19.97	20.60	255322
2014-10-16	20.27	20.80	20.27	20.67	258498
2014-10-17	20.86	20.93	20.36	20.39	200523
2014-10-20	20.36	20.60	20.31	20.60	141463
2014-10-21	20.64	20.96	20.64	20.92	128920
2014-10-22	20.92	20.98	20.42	20.44	142967
2014-10-23	20.70	20.75	20.47	20.63	161680
2014-10-24	20.69	21.12	20.54	21.06	263001
2014-10-27	20.99	21.06	20.69	20.77	194277
2014-10-28	20.81	21.68	20.79	21.68	272615
2014-10-29	21.66	21.76	21.44	21.62	151037
2014-10-30	21.61	21.90	21.41	21.80	243934
2014-10-31	21.93	22.16	21.80	22.03	321544
2014-11-03	22.11	22.20	21.75	21.76	263671
2014-11-04	21.75	22.01	21.68	21.87	154860
2014-11-05	21.90	21.98	20.55	20.57	405929
2014-11-06	20.58	21.05	20.52	21.02	259220
2014-11-07	21.03	21.13	20.87	20.95	406095
2014-11-10	20.92	21.28	20.90	21.28	266736
2014-11-11	21.26	21.41	21.06	21.14	231982
2014-11-12	21.10	21.23	20.94	21.19	156488
2014-11-13	21.18	21.32	21.14	21.21	22953
2014-11-14	21.29	21.34	20.57	20.80	369627
2014-11-17	20.76	20.93	20.44	20.85	285324
2014-11-18	20.87	20.98	20.44	20.52	172309
2014-11-19	20.54	20.54	20.15	20.44	238303
2014-11-20	20.36	20.66	20.32	20.41	127510
2014-11-21	20.63	21.01	20.35	20.54	312895
2014-11-24	20.55	20.84	20.55	20.84	117637
2014-11-25	20.90	21.08	20.73	20.78	132333
2014-11-26	20.80	20.92	20.55	20.89	127057
2014-11-28	20.92	20.92	20.37	20.38	102548
2014-12-01	20.38	20.46	20.01	20.15	356308
2014-12-02	20.15	20.37	20.14	20.25	223267
2014-12-03	20.27	20.61	20.20	20.53	169013
2014-12-04	20.51	20.63	20.42	20.52	122354
2014-12-05	20.49	20.90	20.49	20.69	138404
2014-12-08	20.60	21.03	20.33	20.51	191920
2014-12-09	20.26	20.77	20.16	20.76	377710
2014-12-10	20.67	20.77	19.85	19.98	323589
2014-12-11	20.00	20.31	20.00	20.01	212402
2014-12-12	19.74	19.98	19.55	19.55	381522
2014-12-15	19.69	19.70	19.27	19.37	276418
2014-12-16	19.37	19.79	19.27	19.49	250777
2014-12-17	19.49	19.93	19.27	19.89	640560
2014-12-18	20.01	20.21	19.91	20.14	459973
2014-12-19	20.16	20.24	19.95	20.11	563026
2014-12-22	20.10	20.22	19.90	20.04	441439
2014-12-23	20.15	20.22	19.93	19.99	591433
2014-12-24	20.00	20.02	19.80	19.82	232380
2014-12-26	19.92	20.22	19.83	20.02	331001
2014-12-29	20.06	20.23	19.98	20.12	335374
2014-12-30	20.12	20.16	19.86	19.96	419460
2014-12-31	20.07	20.08	19.76	19.95	786965
2015-01-02	20.10	20.10	19.61	19.73	376965
2015-01-05	19.55	19.75	18.94	19.00	721778
2015-01-06	19.05	19.05	17.34	17.70	1955433
2015-01-07	17.81	17.95	17.59	17.91	1134614
2015-01-08	17.95	18.38	17.74	18.27	1231141
2015-01-09	18.33	18.41	18.00	18.09	432497
2015-01-12	18.10	18.12	17.81	18.02	578020
2015-01-13	18.18	18.40	17.98	18.13	487293
2015-01-14	17.91	18.13	17.91	18.09	400117
2015-01-15	18.13	18.16	17.76	17.84	486516
2015-01-16	17.78	18.11	17.78	18.02	653945
2015-01-20	18.05	18.31	17.96	18.15	357867
2015-01-21	18.15	18.25	17.93	18.22	325613
2015-01-22	18.26	18.59	18.21	18.47	337504
2015-01-23	18.44	18.54	18.23	18.24	306719
2015-01-26	18.24	18.43	17.98	18.42	244582
2015-01-27	18.25	18.44	18.13	18.35	181998
2015-01-28	18.39	18.39	17.92	18.25	597915
2015-01-29	18.28	18.38	18.09	18.38	605785
2015-01-30	18.25	18.32	18.00	18.15	602386
2015-02-02	18.17	18.61	18.00	18.60	335216
2015-02-03	18.69	19.27	18.57	19.21	477428
2015-02-04	19.19	19.29	18.87	18.94	232581
2015-02-05	18.94	19.25	18.94	19.11	174040
2015-02-06	19.18	19.62	19.15	19.44	302699
2015-02-09	19.37	19.49	19.27	19.30	272065
2015-02-10	19.38	19.38	19.06	19.18	181438
2015-02-11	19.14	19.29	19.00	19.18	240555
2015-02-12	19.26	19.33	19.17	19.29	240456
2015-02-13	19.33	19.48	19.32	19.42	282088
2015-02-17	19.41	19.51	19.31	19.46	201042
2015-02-18	19.45	19.61	19.32	19.52	132760
2015-02-19	19.45	19.49	19.29	19.44	89560
2015-02-20	19.40	19.51	19.38	19.44	394394
2015-02-23	19.42	19.43	19.08	19.34	300673
2015-02-24	19.34	19.40	19.23	19.28	208093
2015-02-25	19.28	19.37	19.15	19.33	118800
2015-02-26	19.29	19.54	19.15	19.53	226445
2015-02-27	19.44	19.54	18.60	18.60	765066
2015-03-02	18.57	19.04	18.57	19.02	380220
2015-03-03	19.06	19.33	18.81	19.30	305254
2015-03-04	19.19	19.24	18.83	19.00	407514
2015-03-05	19.00	19.00	18.68	18.98	249787
2015-03-06	18.96	19.00	18.74	18.78	441514
2015-03-09	18.80	19.38	18.80	19.19	674127
2015-03-10	19.00	19.29	18.89	19.21	265318
2015-03-11	19.20	19.67	19.17	19.65	483190
2015-03-12	19.65	20.08	19.56	20.05	369468
2015-03-13	20.06	20.06	19.89	19.99	412077
2015-03-16	20.00	20.04	19.89	20.00	409025
2015-03-17	20.02	20.04	19.92	19.98	269182
2015-03-18	19.93	20.01	19.91	19.97	327778
2015-03-19	19.93	19.98	19.55	19.69	285197
2015-03-20	19.78	20.09	19.65	19.91	1874194
2015-03-23	19.91	20.00	19.64	19.65	279136
2015-03-24	19.76	19.90	19.54	19.84	273139
2015-03-25	19.76	19.76	19.31	19.33	285306
2015-03-26	19.32	19.52	19.16	19.45	277574
2015-03-27	19.40	19.40	19.17	19.26	243114
2015-03-30	19.40	19.53	19.27	19.39	243856
2015-03-31	19.12	19.46	19.06	19.44	190684
2015-04-01	19.37	19.42	19.10	19.39	202316
2015-04-02	19.40	19.49	19.28	19.47	165296
2015-04-06	19.32	19.49	19.09	19.47	307467
2015-04-07	19.45	19.88	19.43	19.71	310847
2015-04-08	19.70	19.79	19.64	19.76	229406
2015-04-09	19.74	19.84	19.55	19.81	146073
2015-04-10	19.94	19.99	19.84	19.93	198730
2015-04-13	20.04	20.04	19.95	19.98	385809
2015-04-14	19.95	19.98	19.57	19.94	219593
2015-04-15	20.00	20.01	19.77	19.95	371635
2015-04-16	19.90	19.96	19.78	19.93	119175
2015-04-17	19.78	19.81	19.31	19.41	219830
2015-04-20	19.54	19.79	19.40	19.59	126472
2015-04-21	19.64	19.64	19.32	19.44	147103
2015-04-22	19.47	19.72	19.25	19.71	147742
2015-04-23	19.62	19.74	19.55	19.65	123435
2015-04-24	19.63	19.67	19.43	19.57	180447
2015-04-27	19.71	19.94	19.39	19.62	206638
2015-04-28	19.61	20.00	19.59	19.98	466283
2015-04-29	19.97	20.04	19.77	19.79	211302
2015-04-30	20.00	20.30	19.98	20.11	667652
2015-05-01	20.00	20.22	19.83	20.15	539736
2015-05-04	20.23	20.28	20.11	20.14	235997
2015-05-05	20.09	20.32	19.93	20.11	280886
2015-05-06	20.16	20.27	20.02	20.21	241310
2015-05-07	20.26	20.80	20.17	20.79	480526
2015-05-08	20.85	21.04	20.78	21.00	315200
2015-05-11	21.02	21.54	21.00	21.49	432827
2015-05-12	21.46	21.52	21.12	21.43	223227
2015-05-13	21.43	21.45	21.21	21.34	157568
2015-05-14	21.45	21.50	21.28	21.48	235566
2015-05-15	21.50	21.50	21.00	21.17	176849
2015-05-18	21.33	21.72	21.16	21.60	346075
2015-05-19	21.67	21.93	21.67	21.90	330563
2015-05-20	21.90	21.92	21.64	21.78	195477
2015-05-21	21.80	21.86	21.63	21.74	282910
2015-05-22	21.66	21.85	21.62	21.62	224357
2015-05-26	21.60	21.60	21.22	21.53	369514
2015-05-27	21.59	21.87	21.37	21.87	367147
2015-05-28	21.84	21.99	21.82	21.98	315750
2015-05-29	21.92	21.98	21.80	21.83	376898
2015-06-01	21.94	22.11	21.78	22.09	391957
2015-06-02	21.99	22.18	21.82	21.82	371465
2015-06-03	21.86	22.29	21.83	22.28	370694
2015-06-04	22.17	22.37	22.05	22.34	279165
2015-06-05	22.39	23.00	22.25	23.00	320350
2015-06-08	23.00	23.12	22.79	22.86	374845
2015-06-09	22.92	23.23	22.69	23.11	345399
2015-06-10	23.34	24.10	23.34	24.00	558361
2015-06-11	24.01	24.13	23.86	24.13	371847
2015-06-12	24.10	24.16	23.78	23.99	438218
2015-06-15	23.91	23.91	23.53	23.64	209374
2015-06-16	23.57	23.82	23.29	23.79	201254
2015-06-17	23.87	24.00	23.47	23.52	174119
2015-06-18	23.63	23.80	23.48	23.66	247848
2015-06-19	23.71	23.71	23.51	23.67	637277
2015-06-22	23.95	24.06	23.76	23.99	236286
2015-06-23	23.99	24.60	23.96	24.50	767867
2015-06-24	24.50	24.70	24.36	24.39	293364
2015-06-25	24.50	24.70	24.29	24.35	367444
2015-06-26	24.42	24.59	24.30	24.41	969212
2015-06-29	24.29	24.50	23.87	23.91	366868
2015-06-30	24.00	24.21	23.85	24.09	302524
2015-07-01	24.23	24.50	23.96	24.06	299076
2015-07-02	24.20	24.20	23.61	23.67	235112
2015-07-06	23.60	23.78	23.43	23.71	290573
2015-07-07	23.66	23.68	22.85	23.06	461001
2015-07-08	22.98	23.10	22.74	22.96	284505
2015-07-09	23.17	23.44	22.99	23.26	377034
2015-07-10	23.61	23.81	23.47	23.65	370934
2015-07-13	23.85	24.13	23.76	24.08	329737
2015-07-14	24.02	24.16	23.82	24.08	238490
2015-07-15	24.16	24.18	23.83	23.98	240440
2015-07-16	24.06	24.35	24.00	24.18	451271
2015-07-17	24.21	24.24	23.73	23.93	964007
2015-07-20	23.95	24.14	23.77	23.83	378189
2015-07-21	23.83	24.15	23.62	23.66	162165
2015-07-22	23.65	23.75	23.53	23.72	267170
2015-07-23	23.67	23.78	23.31	23.38	389626
2015-07-24	23.28	23.42	22.97	23.01	275380
2015-07-27	22.93	22.93	22.62	22.64	255445
2015-07-28	22.78	22.83	22.29	22.50	474545
2015-07-29	22.50	22.69	22.33	22.56	576721
2015-07-30	22.66	22.66	20.58	21.08	1625187
2015-07-31	21.10	21.33	20.53	21.05	727154
2015-08-03	21.04	21.09	20.70	21.04	425838
2015-08-04	21.03	21.29	21.00	21.08	327820
2015-08-05	21.23	21.51	21.14	21.17	435472
2015-08-06	21.24	21.43	21.00	21.18	359947
2015-08-07	21.05	21.16	20.95	21.03	314881
2015-08-10	21.09	21.51	20.92	21.49	312493
2015-08-11	21.28	21.60	21.23	21.42	329585
2015-08-12	21.28	21.45	20.82	21.11	393381
2015-08-13	21.12	21.37	20.95	21.16	261695
2015-08-14	21.14	21.33	21.00	21.29	277144
2015-08-17	21.17	21.24	20.91	20.99	452421
2015-08-18	21.00	21.07	20.71	21.00	326009
2015-08-19	20.92	20.92	20.43	20.79	356083
2015-08-20	20.58	20.58	20.12	20.12	308521
2015-08-21	19.79	20.16	19.50	19.86	550698
2015-08-24	18.84	19.65	18.11	18.87	537734
2015-08-25	19.70	19.70	18.76	18.79	613351
2015-08-26	19.22	19.65	19.02	19.61	321061
2015-08-27	19.81	20.52	19.67	20.42	1081805
2015-08-28	20.36	20.61	20.32	20.58	409524
2015-08-31	20.50	20.70	20.28	20.65	671016
2015-09-01	20.34	20.50	19.99	20.02	519121
2015-09-02	20.20	20.32	19.96	20.20	474831
2015-09-03	20.15	20.38	20.07	20.09	430144
2015-09-04	19.80	19.94	19.54	19.81	347561
2015-09-08	20.06	20.44	19.97	20.23	227085
2015-09-09	20.45	20.48	20.14	20.16	600499
2015-09-10	20.08	20.50	20.08	20.48	225990
2015-09-11	20.33	20.58	20.22	20.57	278728
2015-09-14	20.58	20.58	20.18	20.41	619425
2015-09-15	20.43	20.74	20.38	20.64	257090
2015-09-16	20.69	20.96	20.63	20.89	199963
2015-09-17	20.85	21.17	20.45	20.51	326689
2015-09-18	20.21	20.29	19.91	20.05	659982
2015-09-21	20.24	20.38	20.06	20.18	220865
2015-09-22	19.93	20.19	19.76	19.94	228061
2015-09-23	19.96	20.29	19.86	20.02	500912
2015-09-24	19.81	20.36	19.75	20.33	345113
2015-09-25	20.50	20.54	19.98	20.07	310933
2015-09-28	20.01	20.10	19.65	19.73	292200
2015-09-29	19.70	19.79	19.45	19.73	335086
2015-09-30	19.90	19.91	19.55	19.81	530940
2015-10-01	19.76	20.14	19.54	20.06	431457
2015-10-02	19.77	19.77	19.04	19.55	489453
2015-10-05	19.64	20.42	19.60	20.39	278754
2015-10-06	20.31	20.53	20.14	20.41	268800
2015-10-07	20.57	20.87	20.47	20.86	210742
2015-10-08	20.85	21.19	20.66	21.15	190657
2015-10-09	21.15	21.33	20.84	20.85	199575
2015-10-12	20.87	21.05	20.70	20.84	195582
2015-10-13	20.75	21.10	20.31	20.39	392861
2015-10-14	20.44	20.48	19.55	19.63	344609
2015-10-15	19.71	19.81	19.45	19.74	391181
2015-10-16	19.84	20.10	19.68	20.02	376302
2015-10-19	19.99	20.14	19.86	19.96	315232
2015-10-20	20.01	20.09	19.74	20.03	201536
2015-10-21	20.14	20.20	19.80	19.80	311402
2015-10-22	19.91	20.35	19.80	20.07	287610
2015-10-23	20.24	20.64	19.95	20.62	225893
2015-10-26	20.61	20.73	20.52	20.63	186835
2015-10-27	20.50	20.51	20.10	20.17	190613
2015-10-28	20.23	21.19	20.15	21.08	610031
2015-10-29	21.03	21.35	20.82	21.02	300356
2015-10-30	20.98	21.01	20.64	20.97	378672
2015-11-02	20.95	21.83	20.91	21.76	461117
2015-11-03	21.64	21.99	21.13	21.59	344305
2015-11-04	21.61	21.64	21.30	21.40	239204
2015-11-05	21.40	22.04	21.40	22.01	258253
2015-11-06	22.15	22.89	22.15	22.79	301341
2015-11-09	22.92	23.12	22.64	22.67	394180
2015-11-10	22.65	22.75	22.26	22.33	308812
2015-11-11	22.35	22.52	21.82	21.86	201715
2015-11-12	21.71	21.82	21.44	21.55	238288
2015-11-13	21.41	21.59	21.11	21.15	174780
2015-11-16	21.09	21.30	20.92	21.28	263076
2015-11-17	21.29	21.48	21.03	21.08	240910
2015-11-18	21.23	21.62	20.99	21.59	298980
2015-11-19	21.56	21.66	21.25	21.41	192751
2015-11-20	21.49	21.92	21.45	21.80	328063
2015-11-23	21.78	22.13	21.76	22.11	217069
2015-11-24	22.00	22.31	21.95	22.29	189857
2015-11-25	22.26	22.38	22.21	22.35	103909
2015-11-27	22.34	22.38	22.10	22.33	91214
2015-11-30	22.40	22.49	22.18	22.31	188740
2015-12-01	22.44	22.61	22.12	22.53	187959
2015-12-02	22.57	22.72	21.93	22.03	335112
2015-12-03	22.14	22.27	21.49	21.51	331902
2015-12-04	21.58	22.15	21.54	22.00	376641
2015-12-07	22.00	22.12	21.24	21.48	428814
2015-12-08	21.31	21.49	21.25	21.33	378173
2015-12-09	21.31	21.55	20.95	21.17	399742
2015-12-10	21.15	21.29	20.65	20.68	581509
2015-12-11	20.01	20.39	19.46	19.60	601307
2015-12-14	19.59	19.83	19.20	19.73	620036
2015-12-15	19.96	20.08	19.80	19.97	423213
2015-12-16	20.13	20.13	19.54	19.98	390159
2015-12-17	19.81	20.05	19.72	19.85	539240
2015-12-18	19.82	19.86	18.97	19.46	3471778
2015-12-21	19.55	19.76	19.34	19.40	465592
2015-12-22	19.49	19.70	19.24	19.68	292361
2015-12-23	19.85	19.86	19.60	19.83	195530
2015-12-24	19.81	20.02	19.76	19.93	82051
2015-12-28	19.90	19.92	19.44	19.63	147803
2015-12-29	19.81	20.04	19.66	20.01	267917
2015-12-30	20.01	20.01	19.55	19.57	235559
2015-12-31	19.52	19.52	19.20	19.22	236291
2016-01-04	18.82	19.00	18.41	18.79	623774
2016-01-05	18.60	18.80	18.29	18.36	317861
2016-01-06	18.03	18.39	18.02	18.12	260993
2016-01-07	17.69	17.88	17.49	17.51	340477
2016-01-08	17.60	17.93	17.21	17.26	562142
2016-01-11	17.30	17.59	17.23	17.51	355524
2016-01-12	17.71	17.77	17.26	17.69	552117
2016-01-13	17.77	17.77	16.48	16.52	292287
2016-01-14	16.58	16.69	16.15	16.20	593665
2016-01-15	15.77	15.77	14.93	15.39	940020
2016-01-19	15.62	15.64	15.22	15.32	387695
2016-01-20	15.02	15.33	14.38	15.11	541100
2016-01-21	15.09	15.20	14.58	14.61	555700
2016-01-22	14.84	15.20	14.72	15.04	410258
2016-01-25	14.95	14.96	14.28	14.31	335540
2016-01-26	14.32	14.88	14.28	14.83	410637
2016-01-27	15.00	15.39	14.67	14.93	639361
2016-01-28	15.14	15.45	15.08	15.34	389473
2016-01-29	15.42	15.98	15.38	15.97	513926
2016-02-01	15.90	15.93	15.50	15.80	302430
2016-02-02	15.59	15.66	15.21	15.41	350362
2016-02-03	15.51	15.55	14.83	15.53	470730
2016-02-04	15.54	16.01	15.49	15.71	237370
2016-02-05	15.71	15.86	15.41	15.42	464807
2016-02-08	15.15	15.26	14.34	14.61	799160
2016-02-09	14.28	15.36	14.28	15.20	518673
2016-02-10	15.35	15.78	15.07	15.09	460695
2016-02-11	14.68	15.05	14.38	14.95	321452
2016-02-12	15.05	15.55	15.00	15.39	395871
2016-02-16	15.65	16.08	15.46	15.98	375170
2016-02-17	16.10	16.32	15.89	16.07	395430
2016-02-18	16.10	16.10	15.71	15.75	230240
2016-02-19	15.69	15.90	15.51	15.75	352546
2016-02-22	15.96	16.33	15.82	16.32	325613
2016-02-23	16.24	16.27	15.57	15.93	399829
2016-02-24	15.72	15.72	14.99	15.53	513706
2016-02-25	15.08	16.34	15.00	16.26	933884
2016-02-26	16.37	17.07	16.27	16.77	341283
2016-02-29	16.57	17.10	16.57	16.68	487022
2016-03-01	16.85	18.28	16.85	18.13	501569
2016-03-02	18.03	18.17	17.84	18.06	358089
2016-03-03	18.07	18.54	17.98	18.52	463167
2016-03-04	18.62	19.00	18.51	18.84	342210
2016-03-07	18.69	18.83	18.54	18.72	333201
2016-03-08	18.44	18.52	18.02	18.04	297000
2016-03-09	18.20	18.25	17.96	18.07	233091
2016-03-10	18.15	18.27	17.69	18.13	338520
2016-03-11	18.32	18.66	18.25	18.64	226319
2016-03-14	18.63	18.63	18.18	18.38	191454
2016-03-15	18.19	18.38	17.92	18.06	181470
2016-03-16	17.99	18.59	17.93	18.15	207958
2016-03-17	18.10	18.77	18.03	18.68	148533
2016-03-18	18.89	19.07	18.74	18.96	565021
2016-03-21	18.97	19.21	18.63	18.81	215789
2016-03-22	18.69	18.80	18.38	18.69	240058
2016-03-23	18.61	18.73	18.35	18.44	202042
2016-03-24	18.24	18.55	18.02	18.54	164667
2016-03-28	18.54	18.54	18.09	18.37	284348
2016-03-29	18.28	18.77	17.91	18.76	234494
2016-03-30	18.89	19.01	18.66	18.84	155434
2016-03-31	18.73	18.99	18.65	18.88	361496
2016-04-01	18.71	18.96	18.47	18.68	257412
2016-04-04	18.70	18.76	18.46	18.58	209207
2016-04-05	18.38	18.66	18.28	18.48	196901
2016-04-06	18.45	18.50	18.26	18.42	268439
2016-04-07	18.26	18.40	17.91	18.15	1290744
2016-04-08	18.33	18.78	18.26	18.40	238779
2016-04-11	18.52	18.94	18.48	18.63	324801
2016-04-12	18.71	19.13	18.61	19.10	171751
2016-04-13	19.34	19.93	19.34	19.78	377721
2016-04-14	19.49	20.05	19.39	19.82	444168
2016-04-15	19.82	20.00	19.66	19.86	332395
2016-04-18	19.77	19.97	19.66	19.90	413476
2016-04-19	19.99	20.05	19.86	20.00	309316
2016-04-20	20.02	20.12	19.94	20.09	449716
2016-04-21	20.06	20.32	19.99	20.04	269439
2016-04-22	20.00	20.15	19.83	19.95	629278
2016-04-25	19.88	20.03	19.74	20.03	291711
2016-04-26	20.13	20.49	20.04	20.33	312698
2016-04-27	20.30	20.47	19.98	20.21	238495
2016-04-28	20.04	20.32	19.93	20.25	510207
2016-04-29	19.43	20.41	19.03	19.86	797440
2016-05-02	19.91	19.94	19.27	19.82	363668
2016-05-03	19.54	19.63	19.34	19.54	285435
2016-05-04	19.29	19.61	19.04	19.21	244894
2016-05-05	19.25	19.37	19.01	19.12	253669
2016-05-06	19.00	19.22	18.97	19.21	178395
2016-05-09	19.13	19.42	18.97	19.16	168445
2016-05-10	19.32	19.66	19.20	19.42	235860
2016-05-11	19.39	19.64	19.32	19.35	131582
2016-05-12	19.50	19.60	18.99	19.17	132848
2016-05-13	19.08	19.34	18.79	18.88	172033
2016-05-16	18.97	19.25	18.88	19.10	271179
2016-05-17	19.09	19.36	18.67	18.81	272372
2016-05-18	18.77	19.62	18.77	19.60	253168
2016-05-19	19.47	19.75	19.01	19.25	176855
2016-05-20	19.35	19.68	19.35	19.50	288183
2016-05-23	19.50	19.70	19.36	19.44	327783
2016-05-24	19.61	20.08	19.61	19.90	419832
2016-05-25	20.00	20.25	19.93	20.10	264727
2016-05-26	20.17	20.27	20.05	20.16	185725
2016-05-27	20.12	20.45	20.07	20.38	254845
2016-05-31	20.47	20.60	20.34	20.44	215775
2016-06-01	20.24	20.48	20.01	20.36	224202
2016-06-02	20.32	20.53	20.10	20.52	215628
2016-06-03	20.37	20.46	19.85	20.42	435028
2016-06-06	20.43	21.00	20.42	20.98	417297
2016-06-07	20.99	21.10	20.83	21.02	457202
2016-06-08	20.98	21.20	20.94	21.16	333319
2016-06-09	21.00	21.25	20.58	21.23	578375
2016-06-10	20.95	21.16	20.91	21.06	445219
2016-06-13	21.25	21.25	20.90	21.02	477699
2016-06-14	20.95	21.13	20.89	21.00	1240876
2016-06-15	21.08	21.30	20.89	21.08	944228
2016-06-16	20.84	21.08	20.61	20.89	582089
2016-06-17	20.95	21.32	20.83	21.13	939714
2016-06-20	21.50	21.68	21.22	21.39	457715
2016-06-21	21.46	21.49	21.11	21.32	301768
2016-06-22	21.30	21.64	21.22	21.22	276819
2016-06-23	21.52	22.05	21.49	22.05	444791
2016-06-24	20.87	21.00	19.93	20.38	1276602
2016-06-27	19.98	20.07	19.17	19.30	558764
2016-06-28	19.64	19.80	19.45	19.70	356552
2016-06-29	20.28	20.61	20.01	20.59	344735
2016-06-30	20.80	21.00	20.50	20.99	324828
2016-07-01	20.86	21.10	20.71	20.82	226569
2016-07-05	20.64	20.65	20.20	20.41	174760
2016-07-06	20.17	20.70	19.97	20.68	210930
2016-07-07	20.77	21.15	20.77	20.95	225561
2016-07-08	21.27	21.63	21.22	21.36	307049
2016-07-11	21.49	21.83	21.49	21.73	291292
2016-07-12	21.92	22.20	21.84	22.07	399984
2016-07-13	21.87	22.18	21.82	21.92	259508
2016-07-14	22.25	22.52	21.96	21.96	328255
2016-07-15	22.18	22.30	21.94	22.10	273077
2016-07-18	22.08	22.29	21.95	22.03	130305
2016-07-19	21.99	22.24	21.80	21.94	226409
2016-07-20	21.94	22.08	21.77	22.00	122254
2016-07-21	21.99	22.02	21.69	21.86	176402
2016-07-22	21.93	22.28	21.87	22.17	93031
2016-07-25	22.16	22.37	21.94	21.99	153418
2016-07-26	22.01	22.21	21.87	22.19	120919
2016-07-27	22.29	22.49	22.18	22.39	146122
2016-07-28	21.98	22.28	21.70	21.96	239746
2016-07-29	22.00	22.09	21.59	21.78	346362
2016-08-01	21.80	22.06	21.73	21.81	231612
2016-08-02	21.80	21.94	21.55	21.71	155010
2016-08-03	21.79	22.00	21.75	21.93	158447
2016-08-04	21.96	22.15	21.89	21.90	145204
2016-08-05	22.07	22.55	21.97	22.50	466780
2016-08-08	22.48	22.65	22.36	22.50	234704
2016-08-09	22.52	22.67	22.52	22.65	222539
2016-08-10	22.61	22.64	22.26	22.43	235464
2016-08-11	22.57	22.59	22.35	22.38	207937
2016-08-12	22.27	22.27	22.04	22.15	165396
2016-08-15	22.26	22.47	22.22	22.41	149274
2016-08-16	22.31	22.31	22.13	22.14	144314
2016-08-17	22.07	22.39	22.06	22.19	140265
2016-08-18	22.26	22.35	22.16	22.32	134312
2016-08-19	22.18	22.27	22.01	22.18	249111
2016-08-22	22.14	22.19	21.95	22.18	315293
2016-08-23	22.36	22.45	22.23	22.29	424684
2016-08-24	22.27	22.43	22.11	22.16	234986
2016-08-25	22.10	22.31	22.04	22.22	299008
2016-08-26	22.28	22.46	22.21	22.39	284626
2016-08-29	22.43	22.67	22.43	22.56	287884
2016-08-30	22.62	22.71	22.51	22.70	324720
2016-08-31	22.66	22.77	22.32	22.64	359325
2016-09-01	22.69	22.80	22.23	22.55	188161
2016-09-02	22.65	22.75	22.47	22.65	352588
2016-09-06	22.69	22.72	22.19	22.31	188278
2016-09-07	22.29	22.76	22.29	22.60	320483
2016-09-08	22.60	22.78	22.60	22.75	184388
2016-09-09	22.65	22.94	22.51	22.52	243135
2016-09-12	22.42	22.79	22.27	22.78	249957
2016-09-13	22.55	22.58	21.89	22.07	201077
2016-09-14	22.10	22.38	21.99	21.99	190957
2016-09-15	21.99	22.24	21.95	22.22	138519
2016-09-16	22.15	22.15	21.87	22.00	372101
2016-09-19	22.17	22.27	21.04	21.77	305723
2016-09-20	21.98	22.01	21.79	21.84	287404
2016-09-21	21.99	22.17	21.81	22.11	271910
2016-09-22	22.28	22.56	22.24	22.55	200690
2016-09-23	22.34	22.58	22.34	22.41	239870
2016-09-26	22.24	22.24	21.87	21.88	202716
2016-09-27	21.80	22.11	21.70	22.10	149336
2016-09-28	22.20	22.38	22.09	22.35	159668
2016-09-29	22.28	22.43	21.86	22.19	253383
2016-09-30	22.35	22.60	22.13	22.46	226076
2016-10-03	22.41	22.48	22.21	22.25	116619
2016-10-04	22.24	22.76	22.24	22.75	288195
2016-10-05	22.85	23.39	22.79	23.20	226107
2016-10-06	23.17	23.22	23.00	23.20	138599
2016-10-07	23.20	23.20	22.85	23.08	158532
2016-10-10	23.15	23.63	23.12	23.62	324884
2016-10-11	23.61	23.68	23.23	23.38	271926
2016-10-12	23.37	23.58	23.30	23.31	232812
2016-10-13	23.09	23.09	22.59	22.99	288360
2016-10-14	23.20	23.41	23.00	23.15	169916
2016-10-17	23.13	23.30	22.99	23.07	173210
2016-10-18	23.42	23.73	23.11	23.59	283272
2016-10-19	23.69	24.17	23.58	24.06	299853
2016-10-20	23.47	24.22	23.30	24.05	240199
2016-10-21	23.79	24.19	23.69	24.13	153225
2016-10-24	24.32	24.66	24.32	24.51	217505
2016-10-25	24.41	24.80	24.27	24.61	352795
2016-10-26	24.48	24.60	24.34	24.47	237522
2016-10-27	24.65	24.75	24.35	24.45	613065
2016-10-28	24.50	25.12	24.09	24.40	430697
2016-10-31	24.15	24.79	23.91	24.70	450966
2016-11-01	24.81	24.86	24.36	24.45	317630
2016-11-02	24.46	24.47	23.86	24.08	460689
2016-11-03	24.11	24.52	24.05	24.44	231356
2016-11-04	24.50	24.55	24.19	24.30	242898
2016-11-07	24.75	25.07	24.35	24.94	302833
2016-11-08	24.85	25.18	24.75	24.85	237183
2016-11-09	24.92	25.80	24.73	25.42	620082
2016-11-10	26.06	26.65	25.61	26.37	560129
2016-11-11	26.30	26.90	26.29	26.81	654679
2016-11-14	27.16	27.76	26.99	27.34	659335
2016-11-15	27.14	27.61	26.92	27.50	988850
2016-11-16	27.50	27.75	27.15	27.38	383546
2016-11-17	27.39	27.67	27.14	27.21	544354
2016-11-18	27.35	28.14	27.18	27.90	771442
2016-11-21	28.06	28.20	27.76	27.88	373378
2016-11-22	27.90	28.37	27.88	28.22	527479
2016-11-23	27.77	28.26	27.72	28.25	459525
2016-11-25	28.22	28.28	28.01	28.23	160998
2016-11-28	28.05	28.33	27.84	27.89	544557
2016-11-29	28.01	28.11	27.74	27.80	233519
2016-11-30	28.18	28.42	27.90	28.09	376294
2016-12-01	28.30	28.64	28.10	28.64	513764
2016-12-02	28.71	28.71	28.01	28.14	365410
2016-12-05	28.25	28.69	28.24	28.67	274581
2016-12-06	28.75	29.10	28.63	28.98	227579
2016-12-07	29.08	29.23	28.89	29.18	203876
2016-12-08	29.35	29.99	29.21	29.80	428949
2016-12-09	29.78	29.99	29.49	29.82	412443
2016-12-12	29.69	29.80	29.12	29.27	338246
2016-12-13	29.46	29.54	29.22	29.46	310542
2016-12-14	29.21	29.32	27.90	29.07	349001
2016-12-15	29.19	29.50	29.11	29.36	558425
2016-12-16	29.51	29.85	29.13	29.53	985791
2016-12-19	29.28	29.46	28.96	29.44	248860
2016-12-20	29.57	29.94	29.43	29.92	291751
2016-12-21	29.80	30.04	29.68	29.97	245448
2016-12-22	30.06	30.06	29.59	29.70	527840
2016-12-23	29.70	29.85	29.52	29.82	124165
2016-12-27	29.82	30.15	29.71	30.14	164205
2016-12-28	30.15	30.24	29.77	29.85	313605
2016-12-29	29.95	30.20	29.58	29.74	259505
2016-12-30	29.75	29.93	29.40	29.80	333143
2017-01-03	30.34	30.56	29.88	30.07	314624
2017-01-04	30.25	30.60	30.12	30.31	870913
2017-01-05	30.34	30.36	29.58	29.75	484438
2017-01-06	29.88	29.96	29.46	29.47	532247
2017-01-09	29.19	29.34	28.79	28.84	746492
2017-01-10	28.96	29.90	28.70	29.62	1243486
2017-01-11	29.50	29.86	29.32	29.86	765005
2017-01-12	29.70	29.75	28.65	29.05	528436
2017-01-13	29.05	29.05	28.21	28.22	1428048
2017-01-17	28.05	28.05	27.38	27.42	632555
2017-01-18	27.60	27.60	27.25	27.47	475561
2017-01-19	27.60	27.72	27.45	27.60	522087
2017-01-20	27.63	27.93	27.63	27.77	329908
2017-01-23	27.70	27.80	27.13	27.49	270674
2017-01-24	27.48	28.16	27.48	28.03	432102
2017-01-25	28.20	28.62	28.18	28.36	279643
2017-01-26	28.50	28.72	28.29	28.67	303289
2017-01-27	28.23	28.76	27.60	28.24	763133
2017-01-30	27.90	28.03	26.84	27.11	419432
2017-01-31	27.07	27.49	26.85	27.38	336704
2017-02-01	27.65	28.04	27.22	27.32	315609
2017-02-02	26.91	27.13	26.55	26.68	304934
2017-02-03	27.06	27.57	27.00	27.46	415057
2017-02-06	27.27	27.63	27.13	27.20	209847
2017-02-07	27.34	27.58	27.08	27.45	468281
2017-02-08	27.28	27.28	26.64	26.75	263348
2017-02-09	26.80	27.32	26.75	27.19	162800
2017-02-10	27.39	27.51	27.15	27.40	236205
2017-02-13	27.47	27.77	27.47	27.69	214430
2017-02-14	27.64	28.07	27.51	27.96	360713
2017-02-15	27.99	28.11	27.81	27.98	273801
2017-02-16	27.97	28.32	27.76	28.32	331419
2017-02-17	28.29	28.29	27.84	28.17	367397
2017-02-21	28.42	28.61	28.23	28.50	267485
2017-02-22	28.29	28.62	28.19	28.60	168742
2017-02-23	28.72	28.72	27.96	28.44	259141
2017-02-24	27.97	28.30	27.74	28.06	182765
2017-02-27	27.95	28.52	27.89	28.40	386467
2017-02-28	28.18	28.53	28.15	28.38	349083
2017-03-01	29.11	29.54	29.07	29.29	390882
2017-03-02	29.29	29.29	28.34	28.39	190035
2017-03-03	28.45	28.63	28.21	28.49	204482
2017-03-06	28.20	28.36	28.06	28.25	140156
2017-03-07	28.26	28.45	28.02	28.32	163615
2017-03-08	28.62	28.62	28.15	28.18	224715
2017-03-09	28.30	28.42	27.89	27.96	210306
2017-03-10	28.12	28.12	27.38	27.66	255714
2017-03-13	27.58	28.03	27.46	27.86	143801
2017-03-14	27.60	27.82	27.38	27.76	178513
2017-03-15	27.88	28.17	27.79	27.84	237733
2017-03-16	28.01	28.11	27.79	27.98	188232
2017-03-17	28.11	28.17	27.82	27.97	1072059
2017-03-20	27.86	27.88	27.46	27.74	178896
2017-03-21	27.97	27.97	26.30	26.41	436471
2017-03-22	26.19	26.39	25.93	26.25	371110
2017-03-23	26.21	26.80	26.01	26.46	201465
2017-03-24	26.53	26.60	26.25	26.42	219670
2017-03-27	25.90	26.38	25.86	26.30	227393
2017-03-28	26.12	26.82	25.97	26.60	288102
2017-03-29	26.49	26.58	26.11	26.49	206913
2017-03-30	26.55	27.58	26.55	27.41	397991
2017-03-31	27.36	27.66	27.19	27.47	273296
2017-04-03	27.50	27.71	27.38	27.49	411105
2017-04-04	27.45	27.65	27.11	27.27	249304
2017-04-05	27.52	27.79	26.95	26.97	273116
2017-04-06	26.95	27.29	26.71	27.18	172434
2017-04-07	26.84	27.33	26.81	27.25	343892
2017-04-10	27.24	27.56	26.96	27.06	178738
2017-04-11	26.89	27.16	26.70	27.10	359064
2017-04-12	27.06	27.10	26.53	26.62	185731
2017-04-13	26.50	26.60	25.90	25.93	208967
2017-04-17	25.99	26.43	25.70	26.42	643926
2017-04-18	26.24	26.59	25.96	26.55	294472
2017-04-19	26.77	27.16	26.69	26.71	228810
2017-04-20	26.89	27.27	26.81	27.27	228457
2017-04-21	27.12	27.53	27.01	27.41	353649
2017-04-24	28.08	28.55	27.49	28.14	314902
2017-04-25	28.36	28.52	28.20	28.34	239084
2017-04-26	26.15	28.86	26.00	28.72	582121
2017-04-27	28.69	28.69	28.21	28.49	496009
2017-04-28	28.27	28.35	27.75	27.81	765507
2017-05-01	27.92	28.86	27.88	28.48	308202
2017-05-02	28.49	28.49	27.69	27.79	316084
2017-05-03	27.80	27.98	27.60	27.91	264854
2017-05-04	28.23	28.66	27.86	27.97	250988
2017-05-05	28.04	28.04	27.54	27.82	203389
2017-05-08	27.75	27.98	27.66	27.87	142273
2017-05-09	27.89	28.04	27.30	27.49	401629
2017-05-10	27.17	27.17	26.32	26.39	410042
2017-05-11	26.29	26.37	25.81	26.08	268122
2017-05-12	25.86	25.95	25.44	25.84	223769
2017-05-15	25.86	26.13	25.86	25.96	252457
2017-05-16	26.02	26.08	25.77	26.03	201027
2017-05-17	25.51	25.55	24.78	24.95	375002
2017-05-18	24.87	25.32	24.87	25.11	245746
2017-05-19	25.10	25.36	25.02	25.14	234247
2017-05-22	25.20	25.29	24.95	25.24	129667
2017-05-23	25.20	25.70	25.04	25.54	175525
2017-05-24	25.63	25.68	25.35	25.61	129065
2017-05-25	25.78	26.04	25.63	25.75	196370
2017-05-26	25.65	25.81	25.45	25.66	165200
2017-05-30	25.65	25.65	25.16	25.31	193286
2017-05-31	25.36	25.36	24.65	24.99	182709
2017-06-01	25.16	25.48	24.75	25.47	193795
2017-06-02	25.24	25.85	25.17	25.43	204632
2017-06-05	25.41	25.67	25.24	25.27	125999
2017-06-06	25.00	25.29	24.86	25.18	137132
2017-06-07	25.27	25.59	25.22	25.39	148355
2017-06-08	25.39	26.73	25.39	26.12	246419
2017-06-09	26.37	27.39	26.37	27.23	343565
2017-06-12	27.21	27.51	26.49	26.79	247357
2017-06-13	26.92	27.12	26.66	26.74	219357
2017-06-14	26.52	26.78	26.15	26.77	177924
2017-06-15	26.60	27.10	26.41	26.61	158280
2017-06-16	26.38	26.51	26.25	26.42	962686
2017-06-19	26.64	27.07	26.43	26.69	198346
2017-06-20	26.57	26.62	26.01	26.08	133283
2017-06-21	26.12	26.13	25.53	25.56	164370
2017-06-22	25.55	25.70	25.24	25.35	249528
2017-06-23	25.37	25.44	25.10	25.21	284126
2017-06-26	25.36	25.70	25.10	25.48	149829
2017-06-27	25.59	25.77	25.47	25.50	174537
2017-06-28	25.78	26.18	25.70	26.06	136491
2017-06-29	26.52	26.71	26.07	26.32	186843
2017-06-30	26.55	26.55	26.14	26.21	190694
2017-07-03	26.44	26.93	26.34	26.71	122030
2017-07-05	26.73	26.73	26.21	26.62	168999
2017-07-06	26.58	26.72	26.38	26.50	298065
2017-07-07	26.65	26.66	26.18	26.53	153276
2017-07-10	26.38	26.64	26.21	26.26	318135
2017-07-11	26.25	26.54	25.97	26.12	190165
2017-07-12	26.07	26.46	25.97	26.29	173037
2017-07-13	26.34	26.49	26.06	26.33	116782
2017-07-14	25.91	26.16	25.75	26.00	157505
2017-07-17	25.96	26.17	25.78	25.93	223350
2017-07-18	25.79	25.92	25.59	25.80	239270
2017-07-19	25.91	26.06	25.74	25.84	153499
2017-07-20	25.86	26.07	25.67	25.88	94991
2017-07-21	26.15	26.46	25.55	25.70	253131
2017-07-24	25.72	26.04	25.54	25.75	199795
2017-07-25	26.08	26.39	26.00	26.20	255525
2017-07-26	26.25	26.25	25.53	25.58	168140
2017-07-27	25.67	25.78	25.13	25.37	215929
2017-07-28	26.71	26.98	25.73	25.97	475062
2017-07-31	26.12	26.22	24.49	25.03	540313
2017-08-01	25.92	26.12	25.37	26.05	523528
2017-08-02	26.06	26.18	25.82	26.03	272362
2017-08-03	26.25	26.29	25.67	25.72	301147
2017-08-04	25.89	26.01	25.80	25.85	249752
2017-08-07	25.85	25.85	25.50	25.52	289424
2017-08-08	25.49	26.29	25.40	26.14	551236
2017-08-09	25.89	26.05	25.74	26.01	349668
2017-08-10	25.52	25.88	25.39	25.49	780559
2017-08-11	25.29	25.74	24.67	25.33	597120
2017-08-14	25.68	26.30	25.41	26.30	365199
2017-08-15	26.53	26.53	25.91	25.96	279402
2017-08-16	26.02	26.07	25.76	25.90	467979
2017-08-17	25.77	25.83	24.68	24.69	564799
2017-08-18	24.51	24.80	24.27	24.53	502733
2017-08-21	24.45	24.59	24.36	24.49	212574
2017-08-22	24.63	24.79	24.37	24.65	334768
2017-08-23	24.39	24.99	24.24	24.77	262051
2017-08-24	24.86	24.86	24.49	24.64	279294
2017-08-25	24.68	25.01	24.62	24.81	485096
2017-08-28	24.85	24.85	23.97	24.00	543831
2017-08-29	23.63	23.90	23.50	23.78	377196
2017-08-30	23.77	23.98	23.69	23.89	274927
2017-08-31	24.04	24.10	23.62	23.67	373035
2017-09-01	23.96	24.05	23.64	23.75	391148
2017-09-05	23.54	23.59	22.67	22.70	360884
2017-09-06	22.85	22.89	22.20	22.20	686048
2017-09-07	22.18	22.18	21.47	21.86	831804
2017-09-08	21.85	22.15	21.78	22.04	464308
2017-09-11	22.35	22.63	22.16	22.42	698549
2017-09-12	22.58	24.03	22.58	24.01	909506
2017-09-13	23.93	24.44	23.75	24.02	576075
2017-09-14	24.02	24.30	23.89	23.96	447946
2017-09-15	23.78	24.14	23.78	24.12	848871
2017-09-18	24.12	24.55	24.12	24.52	383631
2017-09-19	24.51	24.74	24.32	24.62	368944
2017-09-20	24.64	25.05	24.41	24.98	292061
2017-09-21	24.97	25.12	24.86	24.88	275953
2017-09-22	24.65	25.01	24.60	24.90	241997
2017-09-25	24.84	25.16	24.74	24.95	257400
2017-09-26	25.02	25.39	24.91	25.30	314919
2017-09-27	25.72	26.44	25.37	26.06	441381
2017-09-28	26.14	26.25	25.84	26.19	244340
2017-09-29	26.23	26.26	25.97	26.00	290700
2017-10-02	26.02	26.36	25.84	26.34	494351
2017-10-03	26.39	26.43	25.97	26.31	446107
2017-10-04	26.27	26.31	26.05	26.12	224264
2017-10-05	26.15	26.30	26.02	26.10	286083
2017-10-06	26.13	26.55	26.00	26.08	279851
2017-10-09	26.08	26.23	25.92	26.00	5681887
2017-10-10	26.15	26.42	26.00	26.29	287674
2017-10-11	26.28	26.46	26.10	26.19	258370
2017-10-12	26.30	26.37	26.07	26.18	165382
2017-10-13	26.17	26.40	25.83	26.05	135674
2017-10-16	26.00	26.49	26.00	26.33	159651
2017-10-17	26.40	26.40	25.53	25.58	230299
2017-10-18	25.69	26.14	25.69	25.83	371103
2017-10-19	25.60	26.01	25.53	25.89	181329
2017-10-20	26.34	26.35	25.90	26.03	278944
2017-10-23	26.11	26.11	25.40	25.49	269106
2017-10-24	25.60	25.79	25.46	25.49	385857
2017-10-25	25.53	25.54	24.75	25.37	585687
2017-10-26	25.44	25.73	25.29	25.62	276214
2017-10-27	24.99	25.55	24.43	25.40	534005
2017-10-30	25.01	25.05	23.69	23.95	610043
2017-10-31	23.95	23.96	23.55	23.56	420059
2017-11-01	23.74	23.92	23.05	23.16	288709
2017-11-02	23.17	23.80	23.13	23.74	360790
2017-11-03	23.67	23.73	23.27	23.49	357291
2017-11-06	23.36	23.56	23.32	23.45	379221
2017-11-07	23.48	23.65	22.57	22.60	433046
2017-11-08	22.44	22.53	22.11	22.22	316585
2017-11-09	22.01	22.52	21.97	22.17	350728
2017-11-10	22.22	22.41	22.10	22.27	345181
2017-11-13	22.02	22.65	21.96	22.44	354889
2017-11-14	22.37	22.77	22.31	22.60	455036
2017-11-15	22.35	22.77	22.26	22.65	339664
2017-11-16	22.78	22.92	22.57	22.74	284359
2017-11-17	22.54	23.01	22.52	22.93	360684
2017-11-20	23.00	23.12	22.74	23.12	314705
2017-11-21	23.26	23.51	22.97	23.32	377840
2017-11-22	23.38	23.51	23.15	23.16	282803
2017-11-24	23.28	23.29	22.97	23.01	275520
2017-11-27	23.03	23.29	22.97	23.06	292558
2017-11-28	23.11	24.22	23.00	24.15	415943
2017-11-29	24.40	25.43	24.27	25.00	463721
2017-11-30	25.28	25.28	24.85	24.87	638664
2017-12-01	24.97	24.97	23.60	24.94	495231
2017-12-04	25.52	25.72	25.17	25.30	399022
2017-12-05	25.38	25.38	24.26	24.26	367802
2017-12-06	24.14	24.28	23.82	23.89	246829
2017-12-07	23.83	24.12	23.75	23.89	257131
2017-12-08	24.15	24.15	23.57	23.63	194830
2017-12-11	23.64	23.78	23.47	23.59	162354
2017-12-12	23.77	24.11	23.71	23.97	268812
2017-12-13	23.94	24.47	23.86	23.89	447466
2017-12-14	24.03	24.23	23.77	23.91	434734
2017-12-15	24.06	24.80	23.95	24.61	1138704
2017-12-18	24.87	25.24	24.67	25.01	494762
2017-12-19	25.10	25.17	24.84	25.03	551535
2017-12-20	25.29	25.38	24.94	25.10	462462
2017-12-21	25.22	25.36	24.96	25.19	419918
2017-12-22	25.37	25.40	25.00	25.26	272105
2017-12-26	25.24	25.47	25.17	25.21	295634
2017-12-27	25.36	25.38	25.10	25.18	322718
2017-12-28	25.23	25.42	25.10	25.41	299564
2017-12-29	25.56	25.56	25.28	25.33	373477
2018-01-02	25.63	25.69	25.16	25.38	319480
2018-01-03	25.34	25.62	25.27	25.43	312403
2018-01-04	25.70	25.99	25.62	25.69	228553
2018-01-05	25.89	25.89	25.41	25.75	391543
2018-01-08	25.76	25.88	25.51	25.76	420594
2018-01-09	25.87	26.69	25.80	26.44	847048
2018-01-10	26.54	27.06	26.19	26.28	674661
2018-01-11	26.46	26.55	26.19	26.42	698178
2018-01-12	26.64	27.04	26.39	26.43	484753
2018-01-16	26.64	27.04	26.32	26.37	466072
2018-01-17	26.49	26.82	26.29	26.67	293961
2018-01-18	26.66	26.73	26.44	26.64	204678
2018-01-19	26.58	27.02	26.58	26.98	280362
2018-01-22	26.86	27.00	26.73	26.89	211015
2018-01-23	26.82	27.19	26.68	26.94	312579
2018-01-24	27.07	27.18	26.76	26.81	200618
2018-01-25	26.96	27.02	26.42	26.62	243820
2018-01-26	27.50	28.32	26.98	27.47	772060
2018-01-29	26.25	27.12	26.06	26.31	674162
2018-01-30	26.03	26.46	26.03	26.21	364052
2018-01-31	26.31	26.49	26.02	26.19	923088
2018-02-01	26.15	26.70	26.07	26.50	454462
2018-02-02	26.31	26.53	25.68	25.71	308406
2018-02-05	25.32	25.76	24.54	24.58	441135
2018-02-06	24.02	24.85	24.02	24.64	377320
2018-02-07	24.45	24.88	24.40	24.61	335860
2018-02-08	24.63	24.72	24.08	24.08	340159
2018-02-09	24.36	24.71	23.83	24.52	206574
2018-02-12	24.59	24.60	24.09	24.12	343834
2018-02-13	23.99	24.41	23.84	24.30	258578
2018-02-14	24.16	25.25	24.05	25.20	329173
2018-02-15	25.50	25.61	25.29	25.33	930495
2018-02-16	25.35	25.88	25.29	25.40	706906
2018-02-20	25.39	25.87	25.29	25.39	472035
2018-02-21	25.39	25.85	25.27	25.48	504447
2018-02-22	25.62	25.71	24.91	24.99	260891
2018-02-23	25.04	25.15	24.90	24.99	418762
2018-02-26	25.20	25.41	25.03	25.38	414830
2018-02-27	25.29	25.54	24.82	24.82	327531
2018-02-28	24.92	25.02	24.29	24.31	256111
2018-03-01	24.28	24.61	24.08	24.22	180536
2018-03-02	24.06	24.63	23.89	24.59	192086
2018-03-05	24.36	25.02	24.25	24.83	380824
2018-03-06	25.00	25.31	24.70	25.17	388662
2018-03-07	24.96	25.39	24.88	25.30	257268
2018-03-08	25.37	25.46	24.83	25.04	138735
2018-03-09	25.26	25.64	25.16	25.60	187735
2018-03-12	25.60	25.67	25.42	25.52	288863
2018-03-13	25.69	25.69	25.19	25.29	319314
2018-03-14	25.42	25.42	24.89	24.95	355996
2018-03-15	24.98	25.26	24.74	25.22	336142
2018-03-16	25.28	25.70	25.28	25.49	524720
2018-03-19	25.35	25.35	24.83	25.14	203328
2018-03-20	25.19	25.28	24.80	25.06	142814
2018-03-21	25.04	25.56	24.97	25.27	314809
2018-03-22	24.89	25.05	24.10	24.17	429032
2018-03-23	24.15	24.33	23.15	23.15	311069
2018-03-26	23.55	24.10	23.27	24.00	476271
2018-03-27	24.02	24.08	23.02	23.17	261655
2018-03-28	23.17	23.50	22.99	23.43	313448
2018-03-29	23.59	23.76	23.45	23.46	278478
2018-04-02	23.39	23.58	22.67	22.92	307153
2018-04-03	23.09	23.28	22.88	23.09	273033
2018-04-04	22.79	24.12	22.78	23.63	845368
2018-04-05	23.73	23.87	23.54	23.74	201693
2018-04-06	23.50	23.73	22.84	23.16	247760
2018-04-09	23.33	23.60	23.02	23.05	229646
2018-04-10	23.36	23.62	23.14	23.43	271991
2018-04-11	23.28	23.48	23.19	23.40	202229
2018-04-12	23.60	23.87	23.45	23.72	204409
2018-04-13	23.88	24.00	23.42	23.57	485874
2018-04-16	23.67	23.93	23.52	23.87	300579
2018-04-17	24.01	24.01	23.52	23.58	346589
2018-04-18	23.59	24.02	23.51	23.91	422080
2018-04-19	23.88	24.56	23.88	24.41	368008
2018-04-20	24.90	24.94	24.15	24.19	227171
2018-04-23	24.16	24.57	24.12	24.51	174679
2018-04-24	24.72	24.88	24.49	24.63	294157
2018-04-25	24.55	24.75	24.40	24.58	167294
2018-04-26	24.70	24.70	24.33	24.47	133441
2018-04-27	22.00	23.57	21.76	23.20	623571
2018-04-30	23.07	23.27	22.40	22.42	578481
2018-05-01	22.27	22.59	22.01	22.48	424291
2018-05-02	22.49	22.82	22.31	22.53	268450
2018-05-03	22.18	22.33	21.76	21.83	873070
2018-05-04	21.67	22.51	21.62	22.15	1198278
2018-05-07	22.33	22.77	22.03	22.48	592757
2018-05-08	22.33	22.90	22.33	22.55	433784
2018-05-09	22.69	22.82	22.50	22.59	367012
2018-05-10	22.63	22.87	22.39	22.78	388154
2018-05-11	22.84	23.16	22.60	22.71	329181
2018-05-14	22.25	22.45	22.05	22.32	512770
2018-05-15	22.21	22.60	22.20	22.46	355372
2018-05-16	22.41	22.79	22.26	22.63	405297
2018-05-17	22.65	23.06	22.48	22.98	864672
2018-05-18	23.04	23.16	22.87	23.05	361402
2018-05-21	23.08	23.42	23.08	23.31	192088
2018-05-22	23.36	23.66	23.27	23.36	301849
2018-05-23	23.24	23.62	23.13	23.60	562205
2018-05-24	23.47	23.76	23.37	23.66	390867
2018-05-25	23.58	23.84	23.46	23.71	722911
2018-05-29	23.35	23.83	23.07	23.53	673212
2018-05-30	23.73	24.02	23.60	23.76	550746
2018-05-31	23.70	23.87	23.45	23.45	506229
2018-06-01	23.21	23.91	22.94	23.71	369712
2018-06-04	23.83	23.86	23.56	23.80	544917
2018-06-05	23.74	23.84	23.34	23.55	558076
2018-06-06	23.67	23.93	23.53	23.89	651521
2018-06-07	23.97	24.09	23.66	23.81	357549
2018-06-08	23.81	23.92	23.60	23.78	313848
2018-06-11	23.83	23.89	23.58	23.60	333468
2018-06-12	23.63	23.74	23.23	23.36	366045
2018-06-13	23.40	23.54	22.93	23.23	637671
2018-06-14	23.27	23.34	22.76	22.94	691755
2018-06-15	22.71	23.04	22.55	23.01	812957
2018-06-18	22.90	23.23	22.74	23.15	596618
2018-06-19	22.98	23.71	22.93	23.65	600541
2018-06-20	23.81	23.81	23.42	23.61	219482
2018-06-21	23.59	23.60	23.30	23.39	181706
2018-06-22	23.61	23.66	23.22	23.27	720085
2018-06-25	23.20	23.26	22.76	22.95	525891
2018-06-26	23.01	23.23	22.62	23.23	364597
2018-06-27	23.15	23.18	22.49	22.55	599517
2018-06-28	22.62	22.68	22.33	22.47	526412
2018-06-29	22.65	22.78	22.06	22.07	424222
2018-07-02	21.53	22.28	21.53	22.26	257552
2018-07-03	22.26	22.40	22.16	22.19	94629
2018-07-05	22.30	22.30	22.07	22.27	270979
2018-07-06	22.21	22.58	22.17	22.42	279499
2018-07-09	22.51	23.02	22.51	22.98	222251
2018-07-10	23.08	23.12	22.38	22.41	261818
2018-07-11	22.29	22.45	22.22	22.33	313330
2018-07-12	22.93	22.93	21.75	22.00	458897
2018-07-13	21.94	21.95	21.50	21.65	569592
2018-07-16	21.77	22.05	21.63	21.88	421150
2018-07-17	21.91	21.95	21.48	21.51	479191
2018-07-18	21.57	22.08	21.55	22.02	348509
2018-07-19	21.96	22.14	21.82	22.09	226978
2018-07-20	22.11	22.35	21.99	22.10	223510
2018-07-23	22.06	22.40	22.06	22.29	163198
2018-07-24	22.31	22.45	22.07	22.20	237213
2018-07-25	22.15	22.22	21.73	21.99	248031
2018-07-26	22.07	22.56	22.07	22.22	255369
2018-07-27	20.99	22.40	20.87	21.10	899711
2018-07-30	20.99	21.45	20.76	20.87	702283
2018-07-31	21.20	21.30	20.66	20.80	681585
2018-08-01	21.68	21.76	20.86	21.27	708870
2018-08-02	21.19	21.33	20.99	21.27	357335
2018-08-03	21.23	21.25	20.82	20.88	357463
2018-08-06	20.89	20.92	20.74	20.83	230702
2018-08-07	20.91	21.01	20.55	20.60	418333
2018-08-08	20.62	21.05	20.46	21.04	576069
2018-08-09	21.03	21.20	20.83	20.90	234383
2018-08-10	20.72	20.82	20.56	20.74	226940
2018-08-13	20.66	21.00	20.61	20.75	490745
2018-08-14	20.77	21.15	20.70	21.09	287429
2018-08-15	21.00	21.15	20.67	20.67	239920
2018-08-16	20.84	21.18	20.78	20.97	235087
2018-08-17	20.91	21.12	20.84	21.08	205849
2018-08-20	21.09	21.20	20.79	20.84	385602
2018-08-21	20.82	21.27	20.82	21.21	284419
2018-08-22	21.12	21.23	21.09	21.20	161617
2018-08-23	21.17	21.19	20.95	21.04	159610
2018-08-24	21.04	21.18	20.99	21.13	201634
2018-08-27	21.64	21.64	20.96	20.97	262372
2018-08-28	21.03	21.06	20.73	20.89	193201
2018-08-29	20.86	20.86	20.69	20.78	189779
2018-08-30	20.76	20.78	20.54	20.64	161218
2018-08-31	20.54	20.77	20.50	20.75	161259
2018-09-04	20.67	21.04	20.61	21.01	394283
2018-09-05	20.97	21.23	20.83	20.89	181855
2018-09-06	20.86	21.03	20.79	20.79	205391
2018-09-07	20.81	20.92	20.68	20.86	169120
2018-09-10	20.73	20.81	20.41	20.42	344328
2018-09-11	20.33	20.58	20.25	20.40	353994
2018-09-12	20.39	20.40	20.02	20.10	415018
2018-09-13	20.15	20.25	20.02	20.24	359672
2018-09-14	20.25	20.47	20.24	20.40	332226
2018-09-17	20.36	20.41	20.03	20.09	290001
2018-09-18	20.16	20.28	20.01	20.21	320458
2018-09-19	20.16	20.62	20.12	20.52	335171
2018-09-20	20.64	21.10	20.64	20.99	465016
2018-09-21	21.01	21.14	20.97	21.06	907810
2018-09-24	21.01	21.05	20.39	20.57	274035
2018-09-25	20.61	20.74	20.46	20.68	181324
2018-09-26	20.69	20.69	20.11	20.14	363292
2018-09-27	20.17	20.21	20.06	20.10	258509
2018-09-28	20.03	20.26	20.00	20.17	285140
2018-10-01	20.35	20.36	19.95	20.04	426027
2018-10-02	19.93	20.19	19.81	19.90	250576
2018-10-03	20.07	20.59	19.88	20.51	431979
2018-10-04	20.43	20.74	20.25	20.29	360952
2018-10-05	20.29	20.39	19.99	20.18	307086
2018-10-08	20.19	20.43	20.05	20.38	205062
2018-10-09	20.25	20.47	20.17	20.25	352815
2018-10-10	20.23	20.55	19.99	19.99	239215
2018-10-11	19.82	20.05	19.55	19.56	422118
2018-10-12	19.84	19.84	18.82	19.26	1111078
2018-10-15	19.25	19.60	19.18	19.45	308653
2018-10-16	19.55	19.55	19.13	19.52	338435
2018-10-17	19.47	19.69	19.15	19.55	404756
2018-10-18	19.49	19.58	18.99	19.01	304439
2018-10-19	18.92	19.18	18.62	18.63	422192
2018-10-22	18.73	18.75	17.91	17.92	489938
2018-10-23	17.61	18.15	17.48	17.93	1474772
2018-10-24	17.88	17.91	17.16	17.19	719341
2018-10-25	17.26	17.87	17.26	17.68	1029197
2018-10-26	18.22	19.23	17.84	18.83	1326789
2018-10-29	19.23	19.75	19.23	19.51	1075645
2018-10-30	19.46	19.90	19.39	19.88	730195
2018-10-31	20.00	20.16	19.87	19.90	635912
2018-11-01	20.03	20.22	19.95	19.96	772086
2018-11-02	20.16	20.17	19.79	19.99	681570
2018-11-05	19.90	20.26	19.89	20.18	433577
2018-11-06	20.12	20.29	20.00	20.16	382544
2018-11-07	20.19	20.32	19.80	20.18	460499
2018-11-08	20.08	20.44	20.00	20.35	361696
2018-11-09	20.26	20.47	19.84	19.89	589794
2018-11-12	19.86	19.95	19.62	19.66	343420
2018-11-13	19.71	20.21	19.60	19.84	566481
2018-11-14	19.96	19.99	18.95	19.04	411600
2018-11-15	18.84	19.47	18.73	19.38	366823
2018-11-16	19.24	19.40	19.15	19.23	385945
2018-11-19	19.35	19.78	19.21	19.24	693166
2018-11-20	19.12	19.37	18.91	19.08	471995
2018-11-21	19.14	19.62	18.90	19.17	258278
2018-11-23	19.10	19.40	18.87	19.18	186707
2018-11-26	19.32	19.81	19.32	19.60	301728
2018-11-27	19.50	19.72	19.34	19.38	278912
2018-11-28	19.43	19.78	19.02	19.58	439913
2018-11-29	19.45	19.76	19.27	19.37	337519
2018-11-30	19.23	19.68	19.23	19.54	465785
2018-12-03	19.82	19.82	19.20	19.54	237416
2018-12-04	19.44	19.62	18.12	18.22	428346
2018-12-06	17.92	18.18	17.76	18.14	323440
2018-12-07	18.18	18.58	17.94	18.09	226954
2018-12-10	18.01	18.11	17.58	17.81	253847
2018-12-11	18.04	18.13	17.58	17.66	169345
2018-12-12	17.95	18.32	17.54	18.11	433160
2018-12-13	18.08	18.21	17.61	17.88	400502
2018-12-14	17.67	18.05	17.67	17.80	392284
2018-12-17	17.71	18.18	17.61	17.81	297880
2018-12-18	17.85	18.16	17.50	17.51	337113
2018-12-19	17.52	17.72	16.86	16.94	348274
2018-12-20	16.87	17.14	16.73	16.98	343506
2018-12-21	17.00	17.30	16.76	16.81	558328
2018-12-24	16.66	16.98	16.56	16.60	185815
2018-12-26	16.68	17.43	16.43	17.40	379131
2018-12-27	17.07	17.48	16.94	17.42	309805
2018-12-28	17.51	18.01	17.46	17.71	677438
2018-12-31	17.79	17.83	17.42	17.83	264603
2019-01-02	17.58	18.17	17.58	18.16	321707
2019-01-03	18.16	18.54	17.95	18.02	274760
2019-01-04	18.37	18.76	18.09	18.73	227940
2019-01-07	18.74	18.82	18.50	18.69	234393
2019-01-08	18.94	19.14	18.56	19.13	343828
2019-01-09	19.15	19.38	19.06	19.20	303287
2019-01-10	19.10	19.15	18.80	19.01	288887
2019-01-11	18.85	19.03	18.71	18.75	309308
2019-01-14	18.62	18.91	18.42	18.61	448677
2019-01-15	18.63	18.68	18.24	18.32	581346
2019-01-16	18.43	18.90	18.39	18.86	586235
2019-01-17	18.77	19.71	18.67	19.47	984298
2019-01-18	19.57	19.90	19.24	19.85	614300
2019-01-22	19.67	19.90	19.30	19.46	288132
2019-01-23	19.43	19.58	19.28	19.40	190108
2019-01-24	19.37	19.58	19.11	19.37	393969
2019-01-25	18.32	19.21	18.00	18.71	1223895
2019-01-28	18.48	18.94	18.45	18.63	808726
2019-01-29	18.64	18.79	18.50	18.65	241181
2019-01-30	18.68	18.69	18.38	18.55	546564
2019-01-31	18.43	18.56	18.15	18.41	412242
2019-02-01	18.52	18.74	18.38	18.53	468345
2019-02-04	18.51	18.77	18.42	18.67	316816
2019-02-05	18.65	18.71	18.44	18.66	355407
2019-02-06	18.61	18.70	18.28	18.68	278916
2019-02-07	18.74	18.82	18.50	18.70	264637
2019-02-08	18.62	18.68	18.27	18.34	164859
2019-02-11	18.34	18.49	18.21	18.41	178763
2019-02-12	18.53	18.80	18.52	18.66	163604
2019-02-13	18.66	18.92	18.62	18.75	287221
2019-02-14	18.57	18.83	18.42	18.69	232358
2019-02-15	18.80	19.00	18.72	18.93	320145
2019-02-19	18.79	19.35	18.78	19.30	377818
2019-02-20	19.27	19.62	19.18	19.58	329311
2019-02-21	19.58	19.66	19.28	19.61	334508
2019-02-22	19.64	19.98	19.54	19.93	610223
2019-02-25	20.10	20.37	19.79	19.85	480101
2019-02-26	19.79	19.81	19.31	19.37	905681
2019-02-27	19.36	19.49	19.11	19.37	448712
2019-02-28	19.42	19.45	19.21	19.22	349493
2019-03-01	19.36	19.55	19.17	19.35	446609
2019-03-04	19.40	19.60	19.21	19.23	469191
2019-03-05	19.21	19.24	18.88	18.91	623204
2019-03-06	18.84	18.96	18.23	18.28	642241
2019-03-07	18.17	18.17	17.48	17.61	483784
2019-03-08	17.53	17.72	17.43	17.70	368548
2019-03-11	17.77	17.87	17.64	17.72	291777
2019-03-12	17.72	17.83	17.43	17.49	442990
2019-03-13	17.57	17.82	17.50	17.67	783000
2019-03-14	17.68	17.82	17.60	17.63	172427
2019-03-15	17.61	17.84	17.57	17.78	711918
2019-03-18	17.79	18.14	17.79	18.05	194163
2019-03-19	18.13	18.16	17.49	17.55	184834
2019-03-20	17.51	17.58	17.14	17.15	289150
2019-03-21	17.07	17.45	16.88	17.16	481426
2019-03-22	17.03	17.26	16.71	17.09	1130968
2019-03-25	17.02	17.69	17.02	17.29	583480
2019-03-26	17.44	17.70	17.37	17.69	554801
2019-03-27	17.64	18.11	17.49	18.03	464537
2019-03-28	18.49	18.73	18.23	18.50	731454
2019-03-29	18.68	18.68	18.22	18.25	589459
2019-04-01	18.42	18.78	18.38	18.63	307961
2019-04-02	18.54	18.63	18.41	18.50	216934
2019-04-03	18.70	18.80	18.55	18.60	345551
2019-04-04	18.57	18.92	18.57	18.85	415542
2019-04-05	18.86	19.10	18.85	19.02	264348
2019-04-08	18.90	19.12	18.77	18.85	268348
2019-04-09	18.73	18.87	18.36	18.40	730905
2019-04-10	18.54	19.20	18.49	19.20	1460337
2019-04-11	19.27	19.50	19.07	19.25	409847
2019-04-12	19.44	19.87	19.39	19.81	507686
2019-04-15	19.82	20.05	19.68	19.91	503024
2019-04-16	19.96	20.33	19.90	20.31	483696
2019-04-17	20.36	20.62	20.12	20.43	443505
2019-04-18	20.34	20.47	20.09	20.12	385929
2019-04-22	20.04	20.14	19.65	19.72	261320
2019-04-23	19.74	20.27	19.74	20.19	252389
2019-04-24	20.24	20.26	20.04	20.06	359385
2019-04-25	19.87	20.10	19.80	19.90	319131
2019-04-26	21.10	21.68	20.50	20.76	1778574
2019-04-29	20.93	21.22	20.78	20.80	965070
2019-04-30	20.92	21.42	20.68	21.03	1496302
2019-05-01	20.98	21.27	20.61	20.68	458486
2019-05-02	20.64	21.29	20.64	21.08	600098
2019-05-03	21.15	21.25	20.99	21.14	618245
2019-05-06	20.82	21.54	20.77	21.35	509976
2019-05-07	21.11	21.30	20.96	21.08	662659
2019-05-08	21.02	21.20	20.80	20.83	325051
2019-05-09	20.64	20.99	20.49	20.89	349384
2019-05-10	20.76	20.93	20.54	20.89	280762
2019-05-13	20.53	20.56	20.07	20.02	343150
2019-05-14	20.16	20.56	19.97	20.45	375787
2019-05-15	20.14	20.37	19.93	20.16	260831
2019-05-16	20.29	20.61	20.29	20.40	267945
2019-05-17	20.24	20.65	20.19	20.21	438461
2019-05-20	20.10	20.71	20.10	20.41	408466
2019-05-21	20.44	20.70	20.44	20.52	549798
2019-05-22	20.45	20.49	20.08	20.09	200553
2019-05-23	19.84	19.88	19.57	19.85	355056
2019-05-24	19.95	20.26	19.95	20.18	279562
2019-05-28	20.11	20.23	19.87	20.11	312307
2019-05-29	19.92	20.32	19.91	20.24	450725
2019-05-30	20.32	20.43	19.96	20.13	266179
2019-05-31	19.89	20.28	19.81	20.13	757515
2019-06-03	20.07	20.44	19.98	20.28	540357
2019-06-04	20.61	20.96	20.52	20.94	332135
2019-06-05	20.90	21.22	20.70	21.03	421822
2019-06-06	20.99	21.04	20.53	20.55	326287
2019-06-07	20.54	20.61	20.37	20.38	261995
2019-06-10	20.47	20.85	20.42	20.42	246621
2019-06-11	20.54	20.71	20.21	20.37	256563
2019-06-12	20.26	20.39	20.03	20.09	234332
2019-06-13	20.20	20.30	20.03	20.08	207974
2019-06-14	20.04	20.20	19.85	20.12	249734
2019-06-17	20.14	20.27	19.83	19.85	184317
2019-06-18	19.85	20.35	19.85	20.32	318989
2019-06-19	20.30	20.59	20.25	20.31	253408
2019-06-20	20.39	20.43	20.13	20.33	201969
2019-06-21	20.25	20.41	20.19	20.22	455819
2019-06-24	20.13	20.28	19.92	19.93	255785
2019-06-25	19.89	19.94	19.65	19.80	471877
2019-06-26	19.87	20.21	19.81	20.02	274359
2019-06-27	20.24	20.81	20.10	20.78	362480
2019-06-28	20.89	21.34	20.84	21.27	840776
2019-07-01	21.40	21.49	21.13	21.35	296784
2019-07-02	21.36	21.38	20.92	21.10	418882
2019-07-03	21.32	21.43	21.15	21.36	126776
2019-07-05	21.43	21.73	21.43	21.72	178653
2019-07-08	21.66	21.78	21.50	21.69	339703
2019-07-09	21.56	21.91	21.53	21.82	459387
2019-07-10	21.87	21.93	21.65	21.78	359544
2019-07-11	21.75	21.82	21.53	21.68	262780
2019-07-12	21.74	21.78	21.56	21.74	390969
2019-07-15	21.85	21.85	21.25	21.37	229841
2019-07-16	21.28	21.59	21.11	21.54	275387
2019-07-17	21.43	21.61	21.23	21.57	319166
2019-07-18	21.48	21.75	21.30	21.74	387937
2019-07-19	21.67	21.99	21.60	21.63	325969
2019-07-22	21.62	21.62	21.27	21.34	436779
2019-07-23	21.40	21.67	21.40	21.58	343744
2019-07-24	21.60	22.54	21.60	22.50	855817
2019-07-25	22.51	22.63	22.17	22.49	1105692
2019-07-26	22.53	23.38	22.41	22.50	1079412
2019-07-29	22.56	22.88	22.35	22.53	1055574
2019-07-30	22.47	23.04	22.44	23.03	1182038
2019-07-31	23.08	23.29	22.67	22.68	1250949
2019-08-01	22.72	22.91	22.23	22.31	593548
2019-08-02	22.19	22.59	22.04	22.54	531816
2019-08-05	22.13	22.33	21.83	22.21	432237
2019-08-06	22.34	22.54	22.25	22.32	857932
2019-08-07	21.96	22.53	21.75	22.51	791632
2019-08-08	22.72	22.80	22.38	22.48	503029
2019-08-09	22.46	22.57	22.14	22.37	476936
2019-08-12	22.13	22.24	21.97	22.10	471893
2019-08-13	22.08	22.69	22.08	22.18	598735
2019-08-14	21.79	22.17	21.79	22.06	427785
2019-08-15	22.17	22.37	22.04	22.17	675649
2019-08-16	22.31	22.75	22.26	22.66	506815
2019-08-19	22.88	23.42	22.81	23.20	601275
2019-08-20	23.20	23.29	22.94	23.05	374236
2019-08-21	23.20	23.36	22.96	23.30	374613
2019-08-22	23.45	23.58	23.11	23.38	362956
2019-08-23	23.35	23.49	22.79	22.85	530730
2019-08-26	23.00	23.03	22.63	23.03	233101
2019-08-27	23.11	23.19	22.37	22.48	300872
2019-08-28	22.41	22.86	22.26	22.76	239732
2019-08-29	23.14	23.49	23.11	23.29	416196
2019-08-30	23.51	23.77	23.29	23.75	431650
2019-09-03	23.65	23.71	23.32	23.36	290026
2019-09-04	23.53	23.58	23.15	23.34	191207
2019-09-05	23.67	24.05	23.57	23.90	448331
2019-09-06	23.88	23.97	23.64	23.76	484220
2019-09-09	23.90	24.42	23.78	24.32	511921
2019-09-10	24.42	24.55	24.19	24.42	497430
2019-09-11	24.40	24.90	24.23	24.88	534053
2019-09-12	24.74	25.35	24.57	25.20	613190
2019-09-13	25.45	25.60	24.89	25.01	1937804
2019-09-16	24.99	25.08	24.70	24.93	470575
2019-09-17	24.80	24.80	24.37	24.51	359022
2019-09-18	24.48	24.80	24.25	24.72	600955
2019-09-19	24.60	25.03	24.57	24.63	347068
2019-09-20	24.65	24.90	24.58	24.70	1277708
2019-09-23	24.54	24.84	24.42	24.62	361317
2019-09-24	24.59	24.80	24.33	24.39	635248
2019-09-25	24.40	24.79	24.36	24.73	454460
2019-09-26	24.56	24.58	24.22	24.24	324017
2019-09-27	24.39	24.65	24.20	24.25	434357
2019-09-30	24.24	24.47	23.65	23.89	507234
2019-10-01	24.03	24.18	23.32	23.46	460329
2019-10-02	23.25	23.61	23.09	23.45	786953
2019-10-03	23.37	23.52	22.97	23.46	262780
2019-10-04	23.49	23.67	23.33	23.67	172348
2019-10-07	23.60	23.79	23.46	23.60	203965
2019-10-08	23.30	23.55	23.20	23.52	319184
2019-10-09	23.71	23.75	23.41	23.60	251071
2019-10-10	23.78	23.90	23.65	23.75	300683
2019-10-11	24.13	24.23	23.64	23.67	386246
2019-10-14	23.54	23.87	23.47	23.79	234330
2019-10-15	23.93	24.01	23.63	23.74	464036
2019-10-16	23.74	23.91	23.66	23.82	330544
2019-10-17	23.92	23.92	23.72	23.73	502765
2019-10-18	23.60	23.77	23.59	23.70	428076
2019-10-21	23.94	24.06	23.72	23.92	325080
2019-10-22	23.91	24.21	23.70	23.97	397520
2019-10-23	23.96	24.00	23.72	24.00	176437
2019-10-24	23.97	24.07	23.45	23.58	289849
2019-10-25	23.53	23.69	23.47	23.55	427049
2019-10-28	23.68	23.83	23.57	23.77	406995
2019-10-29	23.72	24.30	23.72	24.25	260351
2019-10-30	24.17	24.22	23.49	23.72	390963
2019-10-31	23.55	23.68	22.80	23.36	685039
2019-11-01	24.28	24.59	23.99	24.45	1267812
2019-11-04	24.76	25.48	24.64	25.20	1225196
2019-11-05	25.42	25.61	25.07	25.13	555457
2019-11-06	25.02	25.26	24.85	25.07	360996
2019-11-07	25.20	25.40	24.96	25.19	501711
2019-11-08	25.18	25.59	25.10	25.48	504337
2019-11-11	25.36	25.61	25.29	25.30	397205
2019-11-12	25.29	25.59	25.15	25.58	438721
2019-11-13	25.35	25.43	25.13	25.14	428278
2019-11-14	25.01	25.01	24.68	24.90	383416
2019-11-15	25.05	25.14	24.52	24.59	326357
2019-11-18	24.44	24.57	24.07	24.30	321868
2019-11-19	24.33	24.40	24.08	24.14	248469
2019-11-20	23.99	24.06	23.48	23.85	555879
2019-11-21	23.84	23.89	23.17	23.40	453617
2019-11-22	23.49	23.76	23.44	23.64	292138
2019-11-25	23.70	24.23	23.61	24.16	276365
2019-11-26	24.17	24.48	24.03	24.16	471164
2019-11-27	24.32	24.58	24.24	24.55	282450
2019-11-29	24.55	24.86	24.54	24.63	186364
2019-12-02	24.76	24.87	24.29	24.29	623356
2019-12-03	23.96	24.01	23.64	23.94	322156
2019-12-04	23.98	24.47	23.97	24.36	377767
2019-12-05	24.44	24.63	24.41	24.55	215256
2019-12-06	24.86	25.03	24.78	24.81	457807
2019-12-09	24.96	25.24	24.80	25.14	644064
2019-12-10	25.01	25.18	24.86	25.07	551780
2019-12-11	25.13	25.30	25.03	25.08	410769
2019-12-12	25.16	25.63	25.11	25.62	859761
2019-12-13	25.61	25.70	25.37	25.69	494879
2019-12-16	25.95	26.28	25.45	25.51	582961
2019-12-17	25.39	25.77	25.38	25.74	336641
2019-12-18	25.87	25.87	25.51	25.55	336457
2019-12-19	25.57	25.65	25.15	25.37	343815
2019-12-20	25.47	25.47	25.08	25.15	798936
2019-12-23	25.17	25.23	24.47	24.53	281215
2019-12-24	24.56	24.85	24.45	24.83	113044
2019-12-26	24.89	24.89	24.69	24.75	164208
2019-12-27	24.89	24.89	24.63	24.64	239058
2019-12-30	24.82	25.05	24.61	25.02	345552
2019-12-31	24.99	25.21	24.88	24.93	312807
2020-01-02	24.90	25.06	24.43	24.84	314446
2020-01-03	24.52	25.16	24.52	25.15	349479
2020-01-06	24.86	25.06	24.55	24.94	378683
2020-01-07	24.81	24.98	24.53	24.63	247405
2020-01-08	24.60	24.96	24.58	24.88	320151
2020-01-09	25.05	25.16	24.83	24.83	267145
2020-01-10	24.81	24.81	24.47	24.50	250161
2020-01-13	24.47	24.67	24.35	24.65	353820
2020-01-14	24.59	24.62	24.42	24.52	267217
2020-01-15	24.34	24.53	24.04	24.12	349709
2020-01-16	24.23	24.55	24.20	24.54	387100
2020-01-17	24.73	24.78	24.33	24.34	273617
2020-01-21	24.26	24.27	23.98	24.07	644469
2020-01-22	24.07	24.08	23.77	23.82	295515
2020-01-23	23.69	23.87	23.38	23.79	376606
2020-01-24	23.78	24.11	23.58	24.06	368456
2020-01-27	23.74	24.14	23.50	23.88	281277
2020-01-28	24.04	24.28	23.95	24.07	312555
2020-01-29	24.05	24.41	24.05	24.10	436712
2020-01-30	23.90	24.73	23.81	24.65	582603
2020-01-31	23.42	24.13	22.31	22.64	1461753
2020-02-03	22.53	22.88	22.48	22.77	667868
2020-02-04	23.04	23.32	22.48	23.00	725185
2020-02-05	23.24	23.37	23.07	23.11	615846
2020-02-06	23.31	23.42	22.94	23.08	378680
2020-02-07	22.98	23.08	22.60	22.80	310802
2020-02-10	22.71	22.76	22.26	22.39	347855
2020-02-11	22.48	22.89	22.46	22.57	646613
2020-02-12	22.65	22.72	22.26	22.38	508446
2020-02-13	22.26	22.64	22.26	22.42	397550
2020-02-14	22.42	22.60	22.20	22.24	381502
2020-02-18	22.16	22.23	21.99	22.07	440236
2020-02-19	22.10	22.23	22.08	22.10	239012
2020-02-20	22.00	22.36	21.91	22.13	568639
2020-02-21	22.12	22.33	21.99	22.20	259098
2020-02-24	21.59	22.09	21.53	22.00	361444
2020-02-25	22.05	22.10	21.35	21.37	545874
2020-02-26	21.49	21.76	21.16	21.17	343864
2020-02-27	20.73	21.50	20.62	20.86	505629
2020-02-28	20.29	20.83	20.19	20.83	1122460
2020-03-02	20.73	21.83	20.56	21.77	834787
2020-03-03	21.65	21.94	21.26	21.75	1253444
2020-03-04	22.13	22.41	21.57	22.32	1033324
2020-03-05	21.96	22.84	21.86	22.12	720896
2020-03-06	21.50	22.21	21.43	22.01	821276
2020-03-09	20.95	20.95	18.71	20.01	1006428
2020-03-10	20.53	20.82	19.90	20.39	1028926
2020-03-11	19.95	20.11	18.72	19.07	814451
2020-03-12	18.07	18.92	17.39	17.50	763601
2020-03-13	18.58	18.68	17.57	18.65	907332
2020-03-16	16.91	18.00	15.80	16.19	626421
2020-03-17	16.61	16.72	15.56	16.10	1008075
2020-03-18	15.18	15.18	11.05	11.83	1306666
2020-03-19	11.62	13.70	11.48	13.14	1466855
2020-03-20	13.17	13.94	12.43	13.32	1239438
2020-03-23	13.33	14.03	12.47	13.98	971536
2020-03-24	14.75	15.53	14.55	15.42	655758
2020-03-25	15.53	15.86	14.50	14.78	649099
2020-03-26	14.97	16.00	14.84	15.62	564475
2020-03-27	14.88	15.19	14.43	14.62	436157
2020-03-30	14.37	14.79	13.98	14.69	470579
2020-03-31	14.47	15.45	14.47	15.12	548017
2020-04-01	14.38	14.49	13.98	14.12	616599
2020-04-02	13.93	14.82	13.90	14.59	444842
2020-04-03	14.42	14.62	13.07	13.50	659974
2020-04-06	14.18	14.93	14.04	14.85	518438
2020-04-07	15.15	16.14	14.87	15.05	746008
2020-04-08	15.36	15.90	15.16	15.76	465298
2020-04-09	16.24	17.38	16.24	17.32	924528
2020-04-13	17.25	17.29	16.39	16.63	491510
2020-04-14	17.03	17.17	16.12	16.44	342898
2020-04-15	15.66	15.78	15.18	15.61	430080
2020-04-16	15.54	15.72	14.56	14.99	458896
2020-04-17	15.65	16.51	15.46	16.41	409129
2020-04-20	15.75	16.58	15.61	16.02	382418
2020-04-21	15.42	16.13	15.30	15.82	361048
2020-04-22	16.24	16.24	15.74	15.91	346434
2020-04-23	15.96	16.39	15.81	16.16	355203
2020-04-24	16.24	16.49	15.99	16.43	391614
2020-04-27	16.63	17.99	16.52	17.76	525776
2020-04-28	18.30	18.74	17.89	18.54	554925
2020-04-29	19.10	20.14	19.02	19.99	793259
2020-04-30	19.67	20.63	19.18	19.30	774179
2020-05-01	20.40	20.40	17.54	17.80	1601127
2020-05-04	17.40	18.08	17.20	18.01	441066
2020-05-05	18.34	18.45	17.21	17.27	528115
2020-05-06	17.37	17.37	16.16	16.28	347829
2020-05-07	16.55	16.86	15.98	16.09	418490
2020-05-08	16.44	17.21	16.28	16.92	616701
2020-05-11	16.55	16.70	15.55	15.65	793882
2020-05-12	15.72	15.86	14.62	14.69	642742
2020-05-13	14.49	14.49	13.60	13.73	672911
2020-05-14	13.35	14.05	12.80	13.98	892286
2020-05-15	14.18	14.30	13.74	14.24	833614
2020-05-18	14.92	16.47	14.72	16.41	848760
2020-05-19	16.20	16.58	15.99	16.01	637215
2020-05-20	16.45	16.96	16.25	16.93	444589
2020-05-21	16.81	17.01	16.50	16.74	381356
2020-05-22	16.83	16.95	16.49	16.86	225743
2020-05-26	17.54	18.41	17.38	18.16	528305
2020-05-27	18.84	19.12	18.40	18.99	677948
2020-05-28	19.25	19.31	18.47	18.55	641779
2020-05-29	18.18	18.79	17.87	18.69	671409
2020-06-01	18.87	18.95	18.15	18.17	435497
2020-06-02	18.46	18.47	17.83	17.97	323957
2020-06-03	18.62	19.48	18.27	19.07	322206
2020-06-04	18.97	19.18	18.57	19.06	494741
2020-06-05	19.95	20.68	19.92	20.07	584839
2020-06-08	20.77	21.39	20.51	21.37	445571
2020-06-09	20.89	21.23	20.53	20.92	433863
2020-06-10	20.78	20.78	19.09	19.12	514552
2020-06-11	17.96	18.30	17.42	17.47	485043
2020-06-12	18.40	18.41	17.11	18.01	571636
2020-06-15	17.09	18.41	17.02	18.27	360498
2020-06-16	19.27	19.27	18.42	19.00	362238
2020-06-17	18.99	19.00	18.09	18.21	309509
2020-06-18	17.95	18.57	17.94	18.42	277556
2020-06-19	18.71	18.99	17.85	18.18	534790
2020-06-22	17.97	18.47	17.92	18.42	331498
2020-06-23	18.81	18.87	17.99	18.35	268538
2020-06-24	17.91	18.05	17.13	17.46	409944
2020-06-25	17.40	18.19	17.23	18.15	350045
2020-06-26	17.79	17.85	16.92	17.22	673841
2020-06-29	17.56	18.27	17.46	18.08	376406
2020-06-30	17.85	18.58	17.68	18.45	367480
2020-07-01	18.59	18.75	17.73	17.80	250326
2020-07-02	18.47	18.47	17.48	17.54	289815
2020-07-06	18.02	18.21	17.48	17.76	276915
2020-07-07	17.40	17.70	17.21	17.28	376287
2020-07-08	17.18	17.53	16.94	17.41	478121
2020-07-09	17.24	17.24	16.56	16.64	592746
2020-07-10	16.69	17.20	16.52	17.18	470063
2020-07-13	17.53	17.60	16.84	17.16	346244
2020-07-14	17.09	17.28	16.71	16.93	329370
2020-07-15	17.45	17.88	17.24	17.77	359322
2020-07-16	17.58	18.07	17.39	17.86	715975
2020-07-17	18.00	18.34	17.83	17.98	343530
2020-07-20	17.90	18.02	17.71	17.77	378168
2020-07-21	18.04	18.67	18.00	18.38	430249
2020-07-22	18.14	18.27	17.88	18.26	376777
2020-07-23	18.10	18.90	18.10	18.74	347518
2020-07-24	18.66	18.85	18.43	18.49	253009
2020-07-27	18.37	18.43	18.08	18.33	218906
2020-07-28	18.33	19.12	18.33	18.88	648893
2020-07-29	18.87	19.40	18.80	19.36	466891
2020-07-30	18.96	20.08	18.66	19.80	827347
2020-07-31	21.24	21.24	18.71	19.47	1112881
2020-08-03	19.72	19.95	19.30	19.58	482582
2020-08-04	19.54	19.60	19.02	19.30	339280
2020-08-05	19.63	19.85	19.23	19.83	396624
2020-08-06	19.83	20.16	19.81	20.00	272370
2020-08-07	19.95	20.86	19.69	20.85	351656
2020-08-10	20.97	21.73	20.84	21.31	399889
2020-08-11	21.82	22.24	21.30	21.47	499822
2020-08-12	21.90	22.00	20.45	20.93	549513
2020-08-13	20.69	20.69	20.21	20.38	290456
2020-08-14	20.78	20.96	20.45	20.74	440459
2020-08-17	20.69	20.71	20.17	20.49	342876
2020-08-18	20.50	20.50	19.90	19.96	307023
2020-08-19	20.16	20.47	20.00	20.09	316648
2020-08-20	19.72	20.04	19.64	19.77	242125
2020-08-21	19.56	19.85	19.47	19.72	286986
2020-08-24	20.02	20.59	19.62	20.42	343915
2020-08-25	20.68	20.88	20.33	20.54	405268
2020-08-26	20.47	20.90	20.18	20.20	376925
2020-08-27	20.29	20.80	20.29	20.51	334415
2020-08-28	20.76	20.87	20.57	20.65	367720
2020-08-31	20.59	20.74	20.33	20.60	318828
2020-09-01	20.33	20.72	20.01	20.50	305786
2020-09-02	20.43	20.94	20.22	20.85	356828
2020-09-03	20.95	21.64	20.57	20.71	407085
2020-09-04	21.32	21.65	20.45	20.87	397676
2020-09-08	20.61	20.61	19.72	19.95	444963
2020-09-09	20.07	20.07	19.57	19.70	312092
2020-09-10	19.85	19.88	19.44	19.56	317075
2020-09-11	19.52	19.66	19.27	19.39	206464
2020-09-14	19.54	19.87	19.52	19.63	237413
2020-09-15	19.72	19.72	19.24	19.36	226482
2020-09-16	19.41	19.63	19.14	19.29	378116
2020-09-17	19.01	19.33	18.91	19.25	222181
2020-09-18	19.34	19.44	18.82	18.96	1025259
2020-09-21	18.53	18.69	17.82	18.05	432523
2020-09-22	18.00	18.34	17.80	18.19	533437
2020-09-23	20.41	21.26	20.08	20.46	1667730
2020-09-24	20.43	20.73	19.90	20.29	808062
2020-09-25	20.05	20.48	20.03	20.40	546416
2020-09-28	20.69	21.00	20.58	20.64	487095
2020-09-29	20.65	20.89	20.39	20.83	488265
2020-09-30	20.98	21.12	20.56	20.58	513960
2020-10-01	20.61	20.95	20.52	20.87	366414
2020-10-02	20.57	21.24	20.53	21.02	473026
2020-10-05	21.21	21.35	21.02	21.17	521276
2020-10-06	21.48	21.60	21.02	21.02	781332
2020-10-07	21.24	21.48	20.97	21.09	614584
2020-10-08	21.28	21.50	20.99	21.36	852897
2020-10-09	21.60	21.60	21.00	21.25	341434
2020-10-12	21.16	21.71	21.09	21.63	354528
2020-10-13	21.40	21.73	21.06	21.48	269018
2020-10-14	21.39	21.68	21.20	21.26	395080
2020-10-15	21.06	21.95	21.06	21.92	838876
2020-10-16	21.85	22.32	21.56	22.13	460357
2020-10-19	22.25	22.42	21.93	21.93	488986
2020-10-20	22.15	22.65	22.01	22.03	479552
2020-10-21	22.13	22.37	22.06	22.22	330255
2020-10-22	22.38	22.74	22.36	22.53	684310
2020-10-23	22.82	23.17	21.32	21.70	712435
2020-10-26	21.66	21.99	21.26	21.85	408411
2020-10-27	21.77	22.26	21.58	21.59	437839
2020-10-28	21.25	21.63	21.02	21.28	451639
2020-10-29	21.16	21.49	21.01	21.26	673457
2020-10-30	22.75	22.93	22.50	22.81	1753069
2020-11-02	23.10	23.20	22.84	23.01	468718
2020-11-03	23.37	23.50	23.05	23.15	631441
2020-11-04	22.62	23.05	22.42	22.74	465710
2020-11-05	22.74	23.44	22.74	23.28	439507
2020-11-06	23.34	23.49	22.99	23.04	582765
2020-11-09	23.77	24.26	23.55	23.61	1230570
2020-11-10	23.81	24.02	23.55	23.81	881609
2020-11-11	23.94	23.96	23.60	23.90	571722
2020-11-12	23.83	23.93	23.68	23.73	686162
2020-11-13	23.89	23.96	23.78	23.89	1461613
2020-11-16	24.53	24.86	23.93	24.40	1117255
2020-11-17	24.10	24.56	23.69	24.39	994248
2020-11-18	24.49	24.65	23.93	23.94	373958
2020-11-19	23.93	23.96	23.53	23.93	422300
2020-11-20	23.67	24.24	23.55	24.16	526304
2020-11-23	24.52	25.22	24.31	24.97	932502
2020-11-24	25.36	25.70	25.12	25.23	796338
2020-11-25	24.97	25.12	24.35	24.90	459333
2020-11-27	24.77	25.02	24.52	24.89	190411
2020-11-30	24.68	24.78	24.00	24.09	715728
2020-12-01	24.43	25.03	24.40	25.00	840907
2020-12-02	25.04	25.48	24.91	25.41	453439
2020-12-03	25.41	25.58	25.05	25.43	454211
2020-12-04	25.57	25.78	25.44	25.55	411927
2020-12-07	25.51	25.56	25.14	25.41	438358
2020-12-08	25.15	25.71	25.15	25.69	342906
2020-12-09	25.89	26.11	25.57	25.67	304083
2020-12-10	25.39	26.09	25.10	26.03	261366
2020-12-11	25.80	26.06	25.73	25.97	316290
2020-12-14	26.33	26.48	25.93	25.93	242774
2020-12-15	26.27	26.69	26.09	26.64	342768
2020-12-16	26.79	26.79	26.33	26.58	330367
2020-12-17	26.61	27.23	26.35	27.23	520942
2020-12-18	27.61	28.02	27.29	27.50	1651722
2020-12-21	27.24	27.70	26.31	26.79	609910
2020-12-22	26.87	27.22	26.38	26.75	400652
2020-12-23	26.75	27.51	26.75	27.36	290891
2020-12-24	27.64	27.69	27.01	27.31	106146
2020-12-28	27.44	27.88	27.35	27.57	319072
2020-12-29	27.63	27.63	26.95	27.17	280315
2020-12-30	27.20	27.58	27.20	27.32	242221
2020-12-31	27.44	27.69	27.15	27.51	281717
2021-01-04	27.79	27.82	26.73	27.17	388930
2021-01-05	27.25	27.66	27.09	27.32	354036
2021-01-06	27.83	28.80	27.56	28.32	949326
2021-01-07	28.63	29.36	28.35	28.95	485805
2021-01-08	29.04	29.04	27.82	28.43	367017
2021-01-11	28.18	29.29	28.18	29.24	396896
2021-01-12	29.39	29.88	29.19	29.69	382088
2021-01-13	29.55	29.55	28.69	28.74	268563
2021-01-14	28.94	29.09	28.70	28.94	299292
2021-01-15	28.28	28.81	28.04	28.43	349322
2021-01-19	31.25	33.24	31.19	32.97	4681821
2021-01-20	32.86	33.69	32.53	33.22	15215196
2021-01-21	33.00	33.13	31.78	31.86	1701496
2021-01-22	31.45	32.98	30.91	32.97	1159081
2021-01-25	32.61	33.16	32.03	32.77	1071680
2021-01-26	33.00	33.25	32.20	32.41	677928
2021-01-27	31.68	32.40	30.80	31.41	1285452
2021-01-28	32.05	32.16	30.77	31.08	1269750
2021-01-29	31.18	31.78	29.90	30.04	924174
2021-02-01	30.04	30.89	29.78	30.85	763262
2021-02-02	30.31	30.78	29.90	30.65	640757
2021-02-03	30.40	30.59	29.83	30.31	453837
2021-02-04	30.27	31.25	30.22	30.86	644347
2021-02-05	31.09	31.36	30.35	30.49	377813
2021-02-08	30.65	31.48	30.55	31.40	542849
2021-02-09	31.33	32.29	31.14	32.27	387064
2021-02-10	32.24	32.35	31.58	31.62	450150
2021-02-11	31.51	32.14	30.88	31.62	578097
2021-02-12	31.47	32.12	31.47	31.87	577827
2021-02-16	32.15	32.34	31.65	31.70	527478
2021-02-17	31.59	31.97	31.34	31.52	483086
2021-02-18	31.42	31.74	30.90	30.94	391954
2021-02-19	31.22	32.30	31.22	32.30	615513
2021-02-22	32.38	33.20	32.38	33.18	1059441
2021-02-23	33.25	33.39	32.43	32.78	767394
2021-02-24	33.00	33.68	32.78	33.51	808561
2021-02-25	33.75	34.00	32.64	32.71	851739
2021-02-26	32.78	33.60	32.50	33.04	1117828
2021-03-01	33.72	34.30	33.28	34.23	781756
2021-03-02	34.22	34.43	33.60	33.89	567270
2021-03-03	34.22	34.89	33.96	34.33	686525
2021-03-04	34.09	35.00	33.93	34.36	869588
2021-03-05	35.00	35.00	34.35	34.97	793872
2021-03-08	35.00	36.25	34.75	36.14	801543
2021-03-09	36.25	37.01	35.52	36.66	737184
2021-03-10	36.91	37.98	36.72	37.55	733652
2021-03-11	37.41	38.61	37.25	38.61	592033
2021-03-12	39.00	39.60	38.70	39.37	937923
2021-03-15	39.38	39.44	37.94	38.00	751633
2021-03-16	37.74	38.03	36.96	37.57	624861
2021-03-17	37.81	37.87	37.15	37.46	501621
2021-03-18	37.84	39.15	37.64	37.78	567390
2021-03-19	37.75	38.13	36.84	38.08	2495216
2021-03-22	37.74	37.83	36.12	36.32	725272
2021-03-23	35.97	36.06	34.33	34.53	755362
2021-03-24	34.80	35.61	33.60	33.70	522705
2021-03-25	33.30	34.46	33.25	34.33	409344
2021-03-26	34.82	35.18	34.50	35.18	350064
2021-03-29	34.69	35.04	33.48	33.67	525773
2021-03-30	33.94	34.56	33.77	34.35	391964
2021-03-31	34.20	34.59	33.97	34.13	572558
2021-04-01	34.15	34.47	33.68	34.41	382909
2021-04-05	34.77	34.92	33.65	33.90	374691
2021-04-06	33.78	33.97	32.97	33.20	572855
2021-04-07	33.37	33.63	32.45	32.81	709766
2021-04-08	32.56	32.63	31.81	32.57	581176
2021-04-09	32.76	33.10	32.17	32.96	512134
2021-04-12	33.00	33.43	32.96	33.17	503815
2021-04-13	33.35	33.69	33.08	33.41	493216
2021-04-14	33.35	34.16	33.35	33.84	375291
2021-04-15	33.80	33.93	32.99	33.56	282914
2021-04-16	33.99	34.01	33.46	33.93	304657
2021-04-19	33.88	34.02	33.21	33.73	649500
2021-04-20	33.80	33.98	32.27	32.56	341777
2021-04-21	32.50	33.31	32.50	33.27	288588
2021-04-22	33.50	33.50	32.70	32.85	560894
2021-04-23	32.54	34.62	32.16	34.19	596624
2021-04-26	34.75	35.17	34.31	34.34	540321
2021-04-27	33.66	34.65	33.23	34.65	535755
2021-04-28	34.68	34.97	33.59	33.83	548216
2021-04-29	34.36	35.24	34.25	35.20	690217
2021-04-30	35.00	35.76	35.00	35.20	1199407
2021-05-03	35.70	35.86	34.63	34.94	854397
2021-05-04	34.57	35.69	34.09	35.67	614881
2021-05-05	35.76	36.44	35.37	35.94	553448
2021-05-06	36.00	36.02	35.17	35.74	643990
2021-05-07	35.40	35.92	35.12	35.92	435991
2021-05-10	36.03	36.65	35.63	35.64	548669
2021-05-11	35.11	35.89	34.57	35.31	599608
2021-05-12	35.67	35.96	34.66	34.63	586814
2021-05-13	34.57	36.33	34.33	36.22	483078
2021-05-14	36.45	36.95	36.28	36.76	541566
2021-05-17	36.45	37.08	35.72	36.96	669765
2021-05-18	36.96	36.97	36.25	36.28	428172
2021-05-19	35.72	36.11	34.87	35.65	547483
2021-05-20	35.65	36.11	35.17	35.95	465387
2021-05-21	36.15	36.71	36.09	36.38	446259
2021-05-24	36.46	36.62	35.90	36.19	490429
2021-05-25	35.98	36.65	35.43	35.54	473018
2021-05-26	35.47	36.72	35.47	36.63	476528
2021-05-27	37.00	37.55	36.86	37.20	587957
2021-05-28	37.21	37.61	36.82	37.15	291256
2021-06-01	37.46	37.90	37.21	37.81	483766
2021-06-02	38.00	38.00	37.17	37.24	385259
2021-06-03	37.24	37.65	36.89	37.54	423082
2021-06-04	37.54	37.81	37.24	37.70	279270
2021-06-07	37.93	38.67	37.62	38.51	468656
2021-06-08	38.41	39.10	38.01	38.82	443881
2021-06-09	38.63	38.74	38.13	38.43	390594
2021-06-10	38.74	38.74	37.20	37.25	461283
2021-06-11	37.25	37.65	36.88	37.09	539113
2021-06-14	37.34	37.50	36.17	36.71	659769
2021-06-15	36.71	37.90	36.65	37.58	616876
2021-06-16	37.44	38.82	37.13	38.66	617896
2021-06-17	38.88	39.14	37.04	37.13	536116
2021-06-18	36.76	36.87	35.41	35.41	1748373
2021-06-21	35.64	37.04	35.48	36.83	511404
2021-06-22	36.73	37.09	36.00	36.59	378021
2021-06-23	36.66	37.12	36.35	36.76	330242
2021-06-24	36.92	37.35	36.58	37.25	367106
2021-06-25	37.46	38.09	37.25	37.31	1309419
2021-06-28	37.18	37.27	36.27	36.70	455424
2021-06-29	36.96	37.38	36.26	36.37	283681
2021-06-30	36.25	36.86	36.20	36.40	409816
2021-07-01	36.70	36.87	36.25	36.63	427859
2021-07-02	36.55	36.55	35.92	36.18	322542
2021-07-06	35.92	36.30	34.83	35.31	511185
2021-07-07	35.01	35.62	34.74	35.30	392515
2021-07-08	34.56	35.12	34.11	34.65	470920
2021-07-09	35.33	36.03	35.22	35.92	347570
2021-07-12	35.49	35.98	35.15	35.80	440385
2021-07-13	35.40	35.52	34.05	34.09	407871
2021-07-14	34.26	34.70	33.37	33.80	506875
2021-07-15	33.50	34.74	33.50	34.63	579111
2021-07-16	34.95	34.95	33.45	33.54	397003
2021-07-19	32.85	32.99	32.14	32.60	602070
2021-07-20	32.66	34.00	32.65	33.31	667279
2021-07-21	33.58	33.98	33.35	33.54	535754
2021-07-22	33.22	33.46	32.01	32.33	438369
2021-07-23	32.53	32.99	31.17	31.89	585799
2021-07-26	31.25	32.48	31.12	31.91	434418
2021-07-27	31.46	31.90	31.21	31.74	409737
2021-07-28	31.99	32.22	31.18	31.85	313216
2021-07-29	32.05	32.41	31.75	32.06	321290
2021-07-30	32.03	32.50	31.63	31.68	461122
2021-08-02	31.77	32.84	31.77	31.84	483636
2021-08-03	31.89	32.40	31.50	32.29	561662
2021-08-04	31.82	32.30	31.70	31.83	374967
2021-08-05	32.08	32.87	31.92	32.58	506350
2021-08-06	33.19	33.67	32.93	33.43	581966
2021-08-09	33.24	33.51	32.91	33.04	519815
2021-08-10	32.89	33.60	32.85	33.18	581007
2021-08-11	33.18	33.67	33.03	33.51	496479
2021-08-12	33.62	33.62	33.03	33.27	385285
2021-08-13	33.27	33.45	33.15	33.19	348488
2021-08-16	32.82	33.36	32.76	33.30	361019
2021-08-17	33.03	33.56	32.71	33.09	418222
2021-08-18	33.00	33.50	32.86	32.90	389113
2021-08-19	32.38	32.61	32.13	32.52	566174
2021-08-20	32.53	33.49	32.41	33.48	418020
2021-08-23	33.77	33.93	33.57	33.63	415008
2021-08-24	33.70	33.89	33.42	33.65	381171
2021-08-25	33.85	34.23	33.75	33.87	697745
2021-08-26	33.93	33.99	33.40	33.40	566991
2021-08-27	33.56	34.41	33.55	34.21	556236
2021-08-30	34.40	34.40	33.17	33.19	367640
2021-08-31	33.13	33.54	32.96	33.47	604476
2021-09-01	33.66	33.68	33.00	33.26	506266
2021-09-02	33.26	33.43	32.90	32.96	483383
2021-09-03	32.94	33.07	32.64	33.00	385497
2021-09-07	32.96	33.50	32.86	32.91	434648
2021-09-08	32.67	33.01	32.55	32.82	416067
2021-09-09	32.82	33.19	32.63	32.84	558294
2021-09-10	32.98	33.00	32.30	32.33	611155
2021-09-13	32.50	32.51	31.89	32.39	562082
2021-09-14	32.43	32.58	31.34	31.45	445513
2021-09-15	31.45	32.03	31.43	31.89	424492
2021-09-16	32.13	32.23	31.59	31.69	491908
2021-09-17	31.81	32.24	31.60	32.08	1857363
2021-09-20	31.27	31.86	30.97	31.83	507488
2021-09-21	31.95	32.04	31.38	31.63	290579
2021-09-22	31.96	32.58	31.62	32.13	292626
2021-09-23	32.44	33.27	32.25	32.90	361667
2021-09-24	32.85	33.33	32.73	32.73	578131
2021-09-27	33.14	33.97	32.87	33.53	650810
2021-09-28	33.71	33.83	32.94	33.02	416826
2021-09-29	33.16	33.55	32.81	33.35	478211
2021-09-30	33.52	33.52	32.65	32.67	350827
2021-10-01	32.72	33.46	32.56	33.20	376369
2021-10-04	33.30	33.68	33.02	33.39	199366
2021-10-05	33.50	33.69	33.28	33.45	238790
2021-10-06	33.27	33.45	32.53	33.17	254051
2021-10-07	33.45	33.84	33.31	33.67	339579
2021-10-08	33.51	33.90	33.37	33.64	332753
2021-10-11	33.85	34.06	33.45	33.47	310421
2021-10-12	33.47	33.60	33.13	33.38	263853
2021-10-13	33.43	33.43	32.64	33.27	280391
2021-10-14	33.54	33.89	33.28	33.88	242217
2021-10-15	34.20	34.35	33.62	33.62	355095
2021-10-18	33.57	33.96	33.57	33.67	197490
2021-10-19	33.85	34.11	33.51	34.04	219294
2021-10-20	34.03	34.54	33.82	34.52	293648
2021-10-21	34.61	34.69	34.06	34.38	227494
2021-10-22	34.27	34.75	33.83	34.68	257733
2021-10-25	34.85	35.15	34.33	35.04	275310
2021-10-26	35.03	35.03	34.45	34.45	235279
2021-10-27	34.25	34.25	33.78	33.78	296599
2021-10-28	33.90	34.87	33.90	34.83	287232
2021-10-29	35.40	35.81	34.81	35.44	489089
2021-11-01	35.94	36.78	35.68	36.70	396711
2021-11-02	36.59	36.88	36.37	36.59	301712
2021-11-03	36.44	38.05	36.31	37.79	316355
2021-11-04	37.83	37.83	36.92	37.46	291105
2021-11-05	37.67	38.22	37.63	38.07	269214
2021-11-08	38.00	38.47	37.88	38.06	276369
2021-11-09	37.82	38.28	37.49	37.96	207105
2021-11-10	38.08	38.30	37.70	38.13	245193
2021-11-11	38.23	38.43	37.64	37.52	231543
2021-11-12	37.56	37.56	36.89	37.08	226375
2021-11-15	37.38	37.40	36.77	36.90	282369
2021-11-16	36.98	37.56	36.70	37.51	395412
2021-11-17	37.30	37.30	36.66	37.07	551364
2021-11-18	37.03	37.11	36.47	36.65	482159
2021-11-19	36.14	36.60	35.83	36.42	330821
2021-11-22	36.80	37.71	36.53	36.77	552119
2021-11-23	37.03	37.38	36.89	37.27	516288
2021-11-24	37.19	37.36	36.72	37.10	174804
2021-11-26	35.87	35.89	34.05	34.84	315851
2021-11-29	35.36	35.45	34.50	34.64	426629
2021-11-30	34.15	34.58	33.77	34.03	415495
2021-12-01	34.98	35.35	33.85	33.87	365480
2021-12-02	34.32	35.43	33.96	35.16	323928
2021-12-03	35.29	35.32	34.19	34.39	386384
2021-12-06	34.98	35.90	34.62	35.23	616582
2021-12-07	35.45	35.50	34.36	34.61	296571
2021-12-08	34.51	34.66	34.00	34.38	249807
2021-12-09	34.20	34.69	33.81	34.34	280049
2021-12-10	34.54	34.54	33.57	34.31	220778
2021-12-13	33.95	34.17	33.32	33.72	387076
2021-12-14	33.79	35.18	33.79	35.11	754437
2021-12-15	35.12	35.50	34.53	35.06	1119573
2021-12-16	35.50	36.17	35.08	35.40	467656
2021-12-17	35.20	35.35	34.45	34.77	1998105
2021-12-20	34.33	34.42	33.48	34.03	432420
2021-12-21	34.57	34.99	34.42	34.64	334800
2021-12-22	34.64	34.64	34.02	34.38	261410
2021-12-23	34.60	34.90	34.23	34.65	328831
2021-12-27	34.79	35.00	34.26	34.98	155603
2021-12-28	34.78	35.27	34.69	35.12	289755
2021-12-29	34.99	35.37	34.73	35.32	257257
2021-12-30	35.43	35.71	35.06	35.23	218501
2021-12-31	35.11	35.30	34.90	35.14	150937
2022-01-03	35.55	36.14	35.39	35.75	311680
2022-01-04	36.03	36.63	35.88	36.14	392664
2022-01-05	36.31	36.72	35.76	35.84	240890
2022-01-06	36.08	37.39	35.87	37.21	449506
2022-01-07	37.17	37.64	36.67	37.30	211279
2022-01-10	37.66	37.66	36.61	37.37	490939
2022-01-11	37.38	37.58	36.67	37.31	306516
2022-01-12	37.41	37.56	36.81	37.36	399928
2022-01-13	37.55	38.23	37.55	37.80	281500
2022-01-14	37.39	38.11	37.31	38.06	227615
2022-01-18	38.10	38.20	37.16	37.20	361126
2022-01-19	37.38	37.47	36.19	36.30	312349
2022-01-20	36.30	36.68	35.09	35.18	303232
2022-01-21	35.16	35.59	34.75	34.84	352422
2022-01-24	34.30	36.01	34.06	35.84	481894
2022-01-25	35.47	36.32	34.72	35.70	400968
2022-01-26	36.12	36.33	34.65	35.11	352461
2022-01-27	35.17	35.87	33.70	33.93	513591
2022-01-28	35.06	35.06	31.70	32.29	1110022
2022-01-31	31.54	33.06	31.31	33.03	938624
2022-02-01	32.76	33.24	31.89	32.96	729567
2022-02-02	32.79	33.17	31.99	32.65	477546
2022-02-03	32.66	33.42	32.42	32.51	324482
2022-02-04	32.67	33.22	32.37	32.95	295698
2022-02-07	32.84	33.33	32.83	33.17	251731
2022-02-08	33.52	33.92	33.00	33.74	392675
2022-02-09	33.60	33.78	33.01	33.18	265116
2022-02-10	32.94	33.70	32.93	33.18	349721
2022-02-11	32.92	33.61	32.71	32.95	312655
2022-02-14	33.20	33.43	32.31	32.48	359288
2022-02-15	32.79	33.45	32.79	33.24	374585
2022-02-16	32.97	33.37	32.56	32.58	351688
2022-02-17	32.25	32.33	31.51	31.56	337694
2022-02-18	31.40	32.09	31.40	31.79	306688
2022-02-22	31.81	31.93	31.16	31.20	471635
2022-02-23	31.42	31.83	31.06	31.07	344861
2022-02-24	30.17	30.40	29.44	30.18	535518
2022-02-25	30.43	31.25	30.43	31.08	353112
2022-02-28	30.03	31.02	30.03	30.92	495512
2022-03-01	30.64	30.72	29.56	29.92	602533
2022-03-02	30.30	31.68	30.30	31.42	502934
2022-03-03	31.58	31.76	30.75	31.09	245605
2022-03-04	30.38	30.48	29.62	29.85	615391
2022-03-07	29.76	29.84	28.87	28.92	748437
2022-03-08	29.28	30.22	29.10	29.60	781570
2022-03-09	30.50	30.84	29.98	30.14	599178
2022-03-10	30.01	30.38	29.81	30.17	467764
2022-03-11	30.52	31.01	30.40	30.62	531713
2022-03-14	31.22	31.54	30.46	30.77	466816
2022-03-15	30.80	31.20	30.13	30.33	480359
2022-03-16	30.69	31.15	30.52	30.98	555033
2022-03-17	30.65	30.79	30.33	30.50	356743
2022-03-18	30.48	30.59	29.74	30.42	641642
2022-03-21	30.66	30.80	29.84	30.08	294663
2022-03-22	30.55	30.85	30.16	30.37	252154
2022-03-23	30.06	30.06	29.29	29.30	317467
2022-03-24	29.49	30.00	29.27	29.81	254682
2022-03-25	30.00	30.33	29.89	30.16	258829
2022-03-28	30.01	30.16	29.37	30.13	303523
2022-03-29	30.62	30.94	30.29	30.87	371592
2022-03-30	30.98	30.98	29.97	30.12	326595
2022-03-31	30.10	30.40	29.36	29.40	428421
2022-04-01	29.80	29.96	29.01	29.41	511062
2022-04-04	29.37	29.37	28.76	29.16	432084
2022-04-05	29.03	29.42	28.46	28.48	362299
2022-04-06	28.43	28.72	28.30	28.31	499833
2022-04-07	28.44	28.44	27.84	28.11	518778
2022-04-08	28.32	28.46	27.88	27.92	214091
2022-04-11	27.95	28.63	27.95	28.14	303593
2022-04-12	28.26	28.69	27.91	28.00	292851
2022-04-13	27.70	28.32	27.70	28.23	276943
2022-04-14	28.13	28.46	27.81	27.97	263264
2022-04-18	27.74	28.15	27.54	27.95	352726
2022-04-19	28.05	28.84	27.92	28.74	311767
2022-04-20	29.05	29.26	28.92	28.93	215852
2022-04-21	29.29	29.43	28.65	28.97	492765
2022-04-22	27.96	27.96	26.25	26.40	1346119
2022-04-25	26.10	26.23	25.30	25.69	946488
2022-04-26	25.48	25.80	25.11	25.25	501148
2022-04-27	25.25	25.59	25.07	25.23	417068
2022-04-28	25.42	26.57	25.42	26.45	676914
2022-04-29	26.25	26.50	25.31	25.49	818315
2022-05-02	29.45	30.40	29.45	30.22	3495346
2022-05-03	30.27	30.86	30.05	30.61	1377134
2022-05-04	30.54	31.22	30.39	31.00	1282769
2022-05-05	30.70	30.91	30.23	30.49	1286152
2022-05-06	30.40	30.59	29.93	30.26	1368193
2022-05-09	29.92	30.23	29.70	29.76	944570
2022-05-10	29.74	30.02	28.88	29.27	1553861
2022-05-11	29.44	29.80	28.99	28.85	854586
2022-05-12	28.59	29.00	28.31	28.71	1627434
2022-05-13	28.92	29.66	28.92	29.33	1191768
2022-05-16	29.11	29.63	29.11	29.43	753959
2022-05-17	29.90	30.34	29.84	30.32	928062
2022-05-18	30.11	30.29	29.81	30.14	1426099
2022-05-19	29.81	30.32	29.81	30.08	1182912
2022-05-20	30.25	30.48	28.90	29.40	4225344
2022-05-23	29.93	30.23	29.54	29.65	2281106
2022-05-24	29.73	29.93	28.78	29.56	3329265
2022-05-25	29.35	29.76	29.15	29.48	4474641
2022-05-26	29.73	30.12	29.59	29.87	4746999
2022-05-27	30.02	30.10	29.38	29.82	3872317
2022-05-31	30.00	30.54	29.28	30.01	7107621
2022-06-01	29.91	30.32	29.41	29.93	5496372
2022-06-02	30.17	30.77	29.45	30.75	3014931
2022-06-03	30.25	30.54	29.62	29.62	1454620
2022-06-06	29.76	30.01	29.65	29.70	1014417
2022-06-07	29.58	30.10	29.47	29.93	750543
2022-06-08	29.57	29.84	29.37	29.55	740230
2022-06-09	29.57	29.57	28.91	28.92	980937
2022-06-10	28.26	28.74	28.00	28.12	1084014
2022-06-13	27.65	28.26	27.40	27.71	1332832
2022-06-14	27.74	27.95	27.31	27.81	1393913
2022-06-15	28.17	28.17	27.29	27.44	1129439
2022-06-16	27.05	27.05	25.82	25.91	1134680
2022-06-17	25.99	26.79	25.99	26.29	2033271
2022-06-21	26.90	27.11	26.51	26.98	739165
2022-06-22	26.50	27.09	26.50	26.95	622339
2022-06-23	26.79	26.87	26.04	26.70	627960
2022-06-24	26.92	27.33	26.90	26.97	970373
2022-06-27	27.24	27.52	26.99	27.32	512474
2022-06-28	27.67	27.76	27.11	27.30	455457
2022-06-29	27.18	27.25	26.29	26.75	961016
2022-06-30	26.29	26.82	25.94	26.66	729575
2022-07-01	26.40	27.49	26.36	27.35	718453
2022-07-05	26.82	27.79	26.57	27.79	679081
2022-07-06	27.50	27.69	27.16	27.42	1088122
2022-07-07	27.06	27.54	27.06	27.33	872856
2022-07-08	27.26	27.26	26.42	26.77	668163
2022-07-11	26.59	26.88	26.32	26.45	359005
2022-07-12	26.22	26.75	26.11	26.60	405728
2022-07-13	26.52	26.62	26.23	26.42	393287
2022-07-14	25.93	26.00	25.55	25.87	396152
2022-07-15	26.42	26.59	26.08	26.36	509757
2022-07-18	26.63	27.07	26.62	26.76	527696
2022-07-19	27.10	27.99	26.96	27.72	421080
2022-07-20	27.60	28.25	27.60	28.19	344484
2022-07-21	28.16	28.20	27.73	27.98	574923
2022-07-22	28.48	29.25	27.91	28.20	948834
2022-07-25	28.22	28.74	28.07	28.15	584394
2022-07-26	27.93	28.23	27.58	27.60	470216
2022-07-27	27.73	28.18	27.73	28.11	507095
2022-07-28	28.20	28.46	27.87	28.38	750607
2022-07-29	28.54	28.89	28.49	28.85	789040
2022-08-01	28.60	28.99	28.41	28.77	554230
2022-08-02	28.50	28.65	28.17	28.18	420036
2022-08-03	28.23	28.62	28.04	28.41	323659
2022-08-04	28.21	28.26	27.79	27.82	378579
2022-08-05	27.86	28.32	27.81	28.29	446340
2022-08-08	28.40	28.55	28.14	28.30	272477
2022-08-09	28.38	28.38	27.93	28.18	367987
2022-08-10	28.69	29.23	28.69	28.92	459695
2022-08-11	29.28	29.32	29.00	29.13	306914
2022-08-12	29.35	29.71	29.25	29.68	328527
2022-08-15	29.30	29.70	29.28	29.68	255550
2022-08-16	29.64	29.82	29.50	29.67	360122
2022-08-17	29.38	29.52	29.06	29.22	302287
2022-08-18	29.24	29.45	29.06	29.28	277238
2022-08-19	29.00	29.00	28.27	28.40	448497
2022-08-22	28.04	28.08	27.72	27.83	424312
2022-08-23	27.80	28.08	27.70	27.75	252725
2022-08-24	27.71	27.78	27.44	27.69	290079
2022-08-25	27.69	28.24	27.63	28.24	328733
2022-08-26	28.29	28.29	27.38	27.38	390461
2022-08-29	27.16	27.45	26.97	27.03	373471
2022-08-30	26.95	26.95	26.42	26.65	525283
2022-08-31	26.68	26.79	26.36	26.40	453994
2022-09-01	26.23	26.35	25.81	26.15	604636
2022-09-02	26.40	26.52	25.58	25.69	485787
2022-09-06	25.57	25.69	25.01	25.25	605320
2022-09-07	25.08	25.60	25.01	25.45	600071
2022-09-08	25.31	26.04	25.11	25.94	393938
2022-09-09	26.08	26.78	25.99	26.77	450139
2022-09-12	27.00	27.32	26.71	27.21	529758
2022-09-13	26.67	26.68	25.81	26.05	516727
2022-09-14	26.07	26.41	25.80	26.37	544236
2022-09-15	26.30	26.80	26.27	26.51	498630
2022-09-16	26.20	26.72	25.95	26.61	2922392
2022-09-19	26.34	26.99	26.34	26.83	456303
2022-09-20	26.59	26.88	26.49	26.85	335244
2022-09-21	27.06	27.06	26.30	26.42	475361
2022-09-22	26.55	26.55	25.39	25.59	485364
2022-09-23	25.23	25.23	24.76	25.13	458406
2022-09-26	24.97	25.44	24.75	24.77	429857
2022-09-27	24.99	25.13	24.29	24.57	384209
2022-09-28	24.48	25.05	24.48	24.82	401456
2022-09-29	24.53	24.57	24.18	24.56	421811
2022-09-30	24.62	25.13	24.47	24.85	598697
2022-10-03	25.11	25.48	24.73	25.40	525692
2022-10-04	25.78	26.57	25.77	26.56	637107
2022-10-05	26.22	26.78	26.22	26.65	556461
2022-10-06	26.50	26.71	26.19	26.47	358430
2022-10-07	26.16	26.53	25.41	25.42	410586
2022-10-10	25.59	25.72	25.17	25.28	279244
2022-10-11	25.24	25.62	25.01	25.24	356899
2022-10-12	25.28	25.50	24.85	25.23	373377
2022-10-13	24.78	26.30	24.60	26.14	419771
2022-10-14	26.33	26.65	25.70	25.78	337382
2022-10-17	26.23	26.57	26.06	26.36	283936
2022-10-18	26.79	26.99	26.26	26.45	453385
2022-10-19	26.15	26.50	25.49	25.79	475736
2022-10-20	25.70	25.90	24.79	25.10	474134
2022-10-21	26.27	27.81	26.27	27.57	818894
2022-10-24	28.01	28.44	27.76	28.00	663333
2022-10-25	27.73	29.00	27.69	28.59	411629
2022-10-26	28.66	29.22	28.51	28.62	360849
2022-10-27	28.85	29.14	28.57	28.59	305608
2022-10-28	28.80	29.29	28.37	29.23	284294
2022-10-31	28.92	29.16	28.72	28.95	476423
2022-11-01	29.06	29.08	28.56	28.75	290264
2022-11-02	28.66	28.99	27.90	27.95	331373
2022-11-03	27.57	28.03	27.39	27.74	261778
2022-11-04	28.09	28.80	27.91	28.77	278318
2022-11-07	28.78	29.07	28.65	29.03	339202
2022-11-08	28.98	29.14	28.62	28.71	246621
2022-11-09	28.57	28.83	28.31	28.56	308581
2022-11-10	29.50	30.45	29.35	30.43	391558
2022-11-11	30.38	30.97	30.38	30.79	492376
2022-11-14	30.55	31.07	30.54	30.80	347066
2022-11-15	31.14	31.94	31.14	31.50	514640
2022-11-16	31.49	31.49	30.87	31.05	398359
2022-11-17	30.63	30.63	29.00	29.22	468687
2022-11-18	29.78	29.78	28.80	28.94	400199
2022-11-21	28.94	29.32	28.90	29.17	206780
2022-11-22	29.29	29.79	29.20	29.68	224270
2022-11-23	29.54	29.83	29.53	29.76	159367
2022-11-25	29.71	29.88	29.59	29.60	159163
2022-11-28	29.18	29.20	28.73	28.87	223412
2022-11-29	28.88	29.22	28.72	29.09	236021
2022-11-30	29.06	29.82	28.34	29.80	320088
2022-12-01	29.86	29.87	29.22	29.53	200511
2022-12-02	29.21	29.50	29.03	29.41	190217
2022-12-05	28.93	28.94	27.95	28.39	416214
2022-12-06	28.39	28.52	28.24	28.43	211274
2022-12-07	28.51	28.76	28.05	28.53	409649
2022-12-08	28.79	29.07	28.43	28.64	261672
2022-12-09	28.60	29.07	28.57	28.78	198281
2022-12-12	28.75	29.27	28.38	29.14	364129
2022-12-13	29.92	30.08	28.87	29.15	372111
2022-12-14	29.14	29.32	28.42	28.59	404082
2022-12-15	28.32	28.64	28.21	28.44	444494
2022-12-16	27.81	28.55	27.81	28.52	1860605
2022-12-19	28.58	28.99	28.51	28.84	408843
2022-12-20	28.89	29.16	28.79	29.02	282943
2022-12-21	29.26	29.94	29.26	29.61	264027
2022-12-22	29.30	29.60	28.85	29.43	246251
2022-12-23	29.43	29.76	29.32	29.70	171770
2022-12-27	29.91	30.14	29.63	29.86	189041
2022-12-28	29.93	30.04	29.71	29.82	274592
2022-12-29	29.92	30.39	29.73	30.30	223336
2022-12-30	30.00	30.20	29.87	30.01	146920
2023-01-03	30.28	30.50	29.85	30.15	313044
2023-01-04	30.56	31.01	30.46	30.62	287536
2023-01-05	30.13	30.14	29.64	29.80	323314
2023-01-06	29.97	30.54	29.80	30.46	274321
2023-01-09	30.48	30.55	29.85	29.95	349332
2023-01-10	29.89	30.74	29.89	30.66	239643
2023-01-11	30.69	31.21	30.65	31.11	209306
2023-01-12	31.24	31.63	31.04	31.47	282801
2023-01-13	31.03	31.87	30.70	31.60	292259
2023-01-17	31.40	31.57	31.09	31.21	349028
2023-01-18	31.01	31.01	29.74	29.89	387948
2023-01-19	29.71	29.97	29.24	29.92	272119
2023-01-20	30.16	30.62	29.86	30.61	268869
2023-01-23	30.63	30.95	30.45	30.74	190139
2023-01-24	30.50	30.63	30.15	30.19	167093
2023-01-25	30.00	30.36	29.78	30.28	216962
2023-01-26	30.33	30.40	29.99	30.37	170004
2023-01-27	31.05	32.65	30.91	32.42	585594
2023-01-30	32.50	32.78	31.71	31.75	393092
2023-01-31	31.91	32.71	31.72	32.70	487443
2023-02-01	32.51	33.42	32.19	32.99	445054
2023-02-02	33.76	34.16	33.26	34.15	437104
2023-02-03	33.94	34.50	33.85	34.39	367666
2023-02-06	34.07	34.23	33.54	33.83	364172
2023-02-07	33.65	34.40	33.46	34.27	571698
2023-02-08	34.06	34.35	33.87	34.05	282536
2023-02-09	34.15	34.37	33.61	33.66	230707
2023-02-10	33.56	33.91	33.34	33.71	357826
2023-02-13	33.68	34.00	33.57	33.85	175180
2023-02-14	33.67	34.10	33.34	33.54	249676
2023-02-15	33.25	34.08	33.24	34.03	165627
2023-02-16	33.56	34.13	33.35	33.96	347271
2023-02-17	34.02	34.87	33.90	34.83	349538
2023-02-21	34.43	34.56	33.76	33.76	417991
2023-02-22	33.74	33.80	32.98	33.15	439853
2023-02-23	33.31	33.65	33.13	33.58	233973
2023-02-24	33.22	33.44	32.90	33.43	337502
2023-02-27	33.35	33.83	33.25	33.28	296348
2023-02-28	33.26	33.71	33.17	33.17	355222
2023-03-01	32.84	33.16	32.61	32.85	427113
2023-03-02	32.52	32.68	32.26	32.66	290272
2023-03-03	32.87	33.10	32.51	33.06	182163
2023-03-06	32.95	33.12	32.31	32.68	321580
2023-03-07	32.52	32.67	31.98	31.99	423685
2023-03-08	32.04	32.29	31.79	32.26	277871
2023-03-09	31.91	32.02	30.41	30.45	389405
2023-03-10	30.14	30.74	28.82	29.97	848738
2023-03-13	28.22	32.11	27.43	29.97	1413352
2023-03-14	31.78	32.38	29.08	29.38	798019
2023-03-15	28.12	29.65	28.01	29.36	771846
2023-03-16	28.88	31.45	28.54	30.60	612655
2023-03-17	30.01	30.04	28.81	29.01	1909888
2023-03-20	29.66	30.55	29.21	29.42	454063
2023-03-21	30.50	30.84	29.70	30.26	443585
2023-03-22	30.18	30.42	28.86	28.99	418689
2023-03-23	29.26	29.26	28.03	28.48	401470
2023-03-24	28.19	29.79	28.00	29.68	443870
2023-03-27	30.48	30.48	29.54	29.55	250548
2023-03-28	29.36	29.84	29.24	29.46	244278
2023-03-29	29.85	29.90	29.33	29.62	219551
2023-03-30	29.96	29.96	29.07	29.24	198100
2023-03-31	29.31	29.72	29.19	29.67	264192
2023-04-03	29.53	29.91	29.14	29.56	326201
2023-04-04	29.68	29.68	28.41	28.88	191265
2023-04-05	28.32	28.60	28.11	28.26	363236
2023-04-06	28.09	28.55	27.90	28.32	328350
2023-04-10	28.18	28.68	28.18	28.29	317852
2023-04-11	28.48	28.80	28.29	28.36	299389
2023-04-12	28.59	28.59	27.95	28.07	223979
2023-04-13	28.10	28.64	27.66	28.38	254847
2023-04-14	28.78	29.65	28.52	29.53	771855
2023-04-17	29.42	30.35	28.97	30.13	439892
2023-04-18	30.12	30.14	29.02	29.10	476627
2023-04-19	28.81	30.07	28.72	29.74	304696
2023-04-20	29.61	29.70	29.37	29.50	278475
2023-04-21	30.45	31.12	29.83	30.68	669356
2023-04-24	31.47	31.82	30.96	31.34	373413
2023-04-25	30.75	31.09	29.60	29.81	347399
2023-04-26	29.49	30.43	29.49	30.29	338151
2023-04-27	30.54	31.00	30.27	30.83	225405
2023-04-28	30.57	31.21	30.35	31.02	334774
2023-05-01	31.10	31.67	30.39	30.55	290833
2023-05-02	30.34	30.43	29.33	30.27	480410
2023-05-03	30.43	31.08	29.83	29.93	308214
2023-05-04	29.32	30.26	29.03	29.91	392986
2023-05-05	30.77	31.67	30.46	31.56	382560
2023-05-08	31.76	31.86	30.50	30.67	307442
2023-05-09	30.50	31.06	30.13	30.75	339667
2023-05-10	31.20	31.20	30.13	30.77	312928
2023-05-11	30.37	30.80	30.12	30.58	351924
2023-05-12	30.77	30.90	30.27	30.72	221980
2023-05-15	30.80	31.39	30.66	30.86	243368
2023-05-16	30.76	31.27	30.76	30.98	243713
2023-05-17	31.64	32.28	30.89	31.80	491304
2023-05-18	31.73	31.95	31.35	31.90	271248
2023-05-19	32.08	32.11	30.66	30.95	241946
2023-05-22	31.19	31.64	30.83	31.47	255163
2023-05-23	31.42	32.04	31.03	31.19	382112
2023-05-24	30.99	30.99	30.23	30.25	236965
2023-05-25	30.02	30.37	29.71	30.14	195312
2023-05-26	30.12	30.81	29.88	30.78	217562
2023-05-30	30.93	30.93	30.08	30.26	217428
2023-05-31	30.17	30.27	29.05	29.52	738642
2023-06-01	29.72	30.84	29.51	30.37	349171
2023-06-02	30.90	32.05	30.80	32.02	312135
2023-06-05	31.51	31.54	30.77	30.97	258581
2023-06-06	30.97	32.46	30.97	32.22	359262
2023-06-07	32.49	33.23	32.15	33.00	377271
2023-06-08	32.86	33.18	32.14	33.17	297743
2023-06-09	32.97	33.10	32.31	32.48	411710
2023-06-12	32.41	32.87	32.01	32.15	342159
2023-06-13	32.13	32.93	32.13	32.65	284077
2023-06-14	32.65	32.84	31.84	31.93	338548
2023-06-15	31.71	32.38	31.71	32.36	207575
2023-06-16	32.66	32.66	31.35	31.45	917387
2023-06-20	31.49	31.49	30.81	31.03	283581
2023-06-21	30.86	31.06	30.56	30.79	188659
2023-06-22	30.79	30.79	29.95	30.42	298808
2023-06-23	30.04	30.58	30.04	30.44	783559
2023-06-26	30.49	30.95	30.35	30.36	180846
2023-06-27	30.44	31.09	30.30	30.89	291438
2023-06-28	30.88	30.99	30.63	30.88	169585
2023-06-29	31.24	31.83	31.21	31.46	198462
2023-06-30	31.82	31.82	31.33	31.46	301236
2023-07-03	30.99	31.91	30.99	31.55	105958
2023-07-05	31.32	31.91	31.17	31.51	416655
2023-07-06	30.92	31.11	30.53	30.79	205997
2023-07-07	30.93	31.47	30.86	31.18	263110
2023-07-10	30.91	31.74	30.91	31.39	166405
2023-07-11	31.35	31.71	31.29	31.40	163221
2023-07-12	32.00	32.30	31.78	32.12	252381
2023-07-13	32.27	32.65	31.81	32.09	196619
2023-07-14	32.25	32.25	31.24	31.53	221938
2023-07-17	31.31	32.02	31.31	31.87	213685
2023-07-18	32.01	32.85	31.98	32.65	350171
2023-07-19	32.75	33.33	32.44	33.16	353346
2023-07-20	33.26	33.26	32.32	33.18	227552
2023-07-21	30.70	32.09	28.68	30.18	1133101
2023-07-24	29.63	30.11	28.91	29.57	576284
2023-07-25	29.66	29.71	28.72	28.88	524289
2023-07-26	29.13	30.63	29.13	30.56	365821
2023-07-27	30.85	31.11	30.54	30.68	345678
2023-07-28	30.92	31.60	30.92	31.14	232098
2023-07-31	31.33	31.52	30.67	30.93	554969
2023-08-01	30.63	30.89	30.29	30.69	173418
2023-08-02	30.33	30.75	29.90	30.20	257433
2023-08-03	30.20	30.34	29.83	29.98	184972
2023-08-04	29.89	30.24	29.75	29.87	266488
2023-08-07	29.86	30.68	29.77	30.54	272198
2023-08-08	29.99	30.81	29.41	30.80	398295
2023-08-09	30.90	31.46	30.71	31.10	542928
2023-08-10	31.34	31.48	31.06	31.18	297949
2023-08-11	31.22	31.53	30.96	31.38	226114
2023-08-14	31.17	31.25	30.80	31.05	259489
2023-08-15	30.72	30.72	30.23	30.32	264402
2023-08-16	30.36	30.61	30.10	30.10	269709
2023-08-17	30.33	30.57	29.93	30.32	300887
2023-08-18	29.91	30.55	29.91	30.33	196332
2023-08-21	30.41	30.41	29.95	30.09	214054
2023-08-22	30.02	30.18	29.19	29.19	270525
2023-08-23	29.11	29.87	29.11	29.75	334427
2023-08-24	29.60	30.08	29.56	29.70	812941
2023-08-25	29.83	30.17	29.37	29.92	332047
2023-08-28	30.16	30.53	30.05	30.22	180802
2023-08-29	30.17	30.51	29.99	30.34	187962
2023-08-30	30.20	30.58	30.11	30.56	209815
2023-08-31	30.54	30.65	30.33	30.39	187736
2023-09-01	30.68	30.97	30.68	30.78	171329
2023-09-05	30.47	30.48	29.39	29.40	243042
2023-09-06	29.33	29.50	28.75	29.31	213306
2023-09-07	29.18	29.21	28.74	29.18	259722
2023-09-08	29.09	29.17	28.81	28.96	204915
2023-09-11	29.23	29.37	28.61	28.93	246792
2023-09-12	28.94	29.22	28.80	28.91	159144
2023-09-13	29.08	29.17	28.59	28.72	153859
2023-09-14	29.00	29.49	29.00	29.48	141973
2023-09-15	29.26	29.44	29.08	29.17	853189
2023-09-18	29.27	29.29	28.88	28.94	206336
2023-09-19	29.05	29.33	28.92	29.26	334896
2023-09-20	29.48	29.71	28.96	29.00	264184
2023-09-21	28.88	28.91	28.30	28.30	498415
2023-09-22	28.25	28.34	27.92	28.03	364060
2023-09-25	27.86	28.36	27.85	28.19	210495
2023-09-26	27.86	28.28	27.76	27.76	231931
2023-09-27	28.22	28.54	28.03	28.14	286133
2023-09-28	28.34	28.68	28.26	28.33	509940
2023-09-29	28.65	28.75	28.11	28.36	552815
2023-10-02	28.39	28.58	28.04	28.31	461876
2023-10-03	28.18	28.23	27.78	27.97	237185
2023-10-04	27.95	28.30	27.77	28.28	206026
2023-10-05	28.17	28.70	28.13	28.51	208363
2023-10-06	27.97	28.78	27.92	28.26	231818
2023-10-09	28.11	28.42	27.99	28.24	134787
2023-10-10	28.19	28.55	28.19	28.26	158903
2023-10-11	28.27	28.60	28.09	28.35	137162
2023-10-12	28.31	28.31	27.71	27.98	157624
2023-10-13	28.21	28.21	27.48	27.75	191440
2023-10-16	27.96	28.30	27.96	28.21	325916
2023-10-17	28.02	28.93	28.02	28.57	438708
2023-10-18	28.29	28.46	27.91	28.17	411320
2023-10-19	28.27	28.59	27.76	27.86	403119
2023-10-20	29.24	29.86	27.18	27.18	558791
2023-10-23	27.07	28.31	27.06	27.50	486040
2023-10-24	27.84	27.96	26.89	27.12	373230
2023-10-25	26.90	27.36	26.78	27.29	475394
2023-10-26	27.37	27.89	27.31	27.61	329511
2023-10-27	27.53	27.53	26.96	27.31	287662
2023-10-30	27.48	27.69	27.37	27.57	306630
2023-10-31	27.49	27.69	27.25	27.62	255163
2023-11-01	27.51	27.86	27.32	27.80	224055
2023-11-02	28.11	28.93	28.11	28.89	375932
2023-11-03	29.62	30.14	29.60	29.87	445315
2023-11-06	29.75	29.85	29.44	29.53	1025922
2023-11-07	29.48	29.61	29.05	29.14	348803
2023-11-08	29.26	29.26	28.69	28.88	278805
2023-11-09	28.93	29.12	28.52	28.50	158329
2023-11-10	28.57	29.00	28.45	28.76	231899
2023-11-13	28.54	28.93	28.49	28.69	119376
2023-11-14	29.74	30.68	29.57	30.66	403564
2023-11-15	30.59	31.42	30.59	31.14	400340
2023-11-16	31.20	31.20	30.40	30.54	268293
2023-11-17	30.85	31.12	30.59	30.73	389031
2023-11-20	30.61	30.84	30.51	30.63	303902
2023-11-21	30.52	30.52	29.78	29.83	180279
2023-11-22	30.18	30.24	29.63	29.75	147203
2023-11-24	29.89	30.08	29.62	29.65	123609
2023-11-27	29.39	29.62	29.19	29.33	174979
2023-11-28	29.42	29.42	29.07	29.36	184457
2023-11-29	29.57	30.00	29.43	29.53	240672
2023-11-30	29.57	29.66	29.30	29.45	182815
2023-12-01	29.22	30.78	29.22	30.76	284035
2023-12-04	30.40	31.67	30.40	31.67	260875
2023-12-05	31.50	31.65	31.20	31.27	176124
2023-12-06	31.59	32.23	31.28	31.39	140513
2023-12-07	31.35	32.12	31.35	32.00	258397
2023-12-08	32.08	32.38	31.83	32.06	151425
2023-12-11	31.93	32.09	31.67	32.04	146843
2023-12-12	31.95	32.26	31.78	31.92	145735
2023-12-13	32.10	33.46	31.84	33.39	425220
2023-12-14	34.16	34.68	33.82	34.48	538305
2023-12-15	34.44	34.85	33.90	34.11	1312759
2023-12-18	34.29	34.43	33.82	33.95	253522
2023-12-19	34.03	34.85	33.88	34.56	615774
2023-12-20	34.48	35.22	34.09	34.16	510719
2023-12-21	34.42	34.74	34.11	34.71	292080
2023-12-22	34.92	35.32	34.88	34.93	183368
2023-12-26	35.18	35.59	34.79	35.34	163536
2023-12-27	35.48	35.66	35.27	35.40	476406
2023-12-28	35.34	35.59	35.32	35.46	293617
2023-12-29	35.47	35.62	34.90	35.21	256003
2024-01-02	34.76	35.45	34.62	34.81	382403
2024-01-03	34.52	34.52	33.41	33.45	321787
2024-01-04	33.62	33.81	33.57	33.70	380653
2024-01-05	33.96	34.75	33.89	34.19	446512
2024-01-08	34.07	34.78	34.04	34.67	424003
2024-01-09	34.27	34.57	33.92	34.38	303968
2024-01-10	34.18	34.46	34.00	34.45	246374
2024-01-11	34.14	34.29	33.50	34.04	294842
2024-01-12	34.44	34.49	33.62	33.92	229529
2024-01-16	33.50	33.80	33.13	33.14	356975
2024-01-17	32.59	33.03	32.26	32.36	486651
2024-01-18	32.55	32.84	32.26	32.67	774431
2024-01-19	32.84	33.48	32.62	33.32	641380
2024-01-22	33.72	34.33	33.72	34.32	408090
2024-01-23	34.62	34.62	33.68	33.69	385391
2024-01-24	33.96	34.28	33.76	34.00	265643
2024-01-25	34.37	34.42	33.47	33.97	247200
2024-01-26	34.29	34.63	32.93	33.48	472926
2024-01-29	33.22	33.36	32.95	33.16	394098
2024-01-30	33.06	33.16	32.70	32.74	395257
2024-01-31	32.29	32.53	31.36	31.49	507524
2024-02-01	31.66	31.82	30.11	31.11	509106
2024-02-02	30.50	31.30	30.46	30.95	425671
2024-02-05	30.64	30.72	30.22	30.41	235767
2024-02-06	30.35	30.82	30.35	30.67	345952
2024-02-07	30.73	30.85	30.00	30.62	239908
2024-02-08	30.40	30.67	30.12	30.49	348153
2024-02-09	30.65	31.03	30.31	30.91	417453
2024-02-12	30.98	31.88	30.88	31.47	243437
2024-02-13	30.45	30.73	29.85	30.21	639864
2024-02-14	30.65	30.88	30.19	30.84	292204
2024-02-15	31.02	31.74	31.02	31.58	227754
2024-02-16	31.30	31.58	31.08	31.20	281687
2024-02-20	30.80	31.39	30.71	31.01	287951
2024-02-21	31.01	31.06	30.69	30.84	167416
2024-02-22	30.76	30.92	30.62	30.78	174281
2024-02-23	30.76	31.15	30.54	30.82	204687
2024-02-26	30.67	31.02	30.51	30.62	173485
2024-02-27	30.74	30.96	30.58	30.76	168877
2024-02-28	30.37	30.94	30.37	30.64	223181
2024-02-29	31.17	31.48	30.78	30.88	265230
2024-03-01	30.77	30.80	30.28	30.64	237485
2024-03-04	30.71	30.99	30.38	30.45	247157
2024-03-05	30.27	31.32	30.27	31.22	398866
2024-03-06	31.29	31.92	30.80	31.34	444462
2024-03-07	31.66	31.92	31.61	31.87	317997
2024-03-08	32.00	32.20	31.53	31.66	219312
2024-03-11	31.60	31.83	31.50	31.54	157215
2024-03-12	31.34	31.60	31.02	31.24	176239
2024-03-13	31.08	31.45	30.90	30.99	189239
2024-03-14	30.88	30.88	29.77	29.88	247237
2024-03-15	29.77	30.39	29.77	30.05	878661
2024-03-18	29.94	30.03	29.55	29.62	296201
2024-03-19	29.57	30.06	29.57	29.90	160122
2024-03-20	29.72	31.08	29.72	30.79	275015
2024-03-21	30.89	31.26	30.75	30.92	216700
2024-03-22	30.92	30.97	30.33	30.40	199062
2024-03-25	30.46	30.75	30.21	30.25	151117
2024-03-26	30.45	30.45	30.05	30.13	137548
2024-03-27	30.38	31.08	30.38	31.07	196746
2024-03-28	31.09	31.53	31.06	31.32	337193
2024-04-01	31.29	31.29	30.80	31.12	274650
2024-04-02	30.70	30.89	30.32	30.57	216107
2024-04-03	30.47	30.73	30.26	30.30	150729
2024-04-04	30.74	31.14	30.45	30.57	448379
2024-04-05	30.43	30.57	30.17	30.35	160302
2024-04-08	30.41	30.64	30.37	30.52	208739
2024-04-09	30.52	30.66	30.22	30.35	174139
2024-04-10	29.57	29.77	29.16	29.49	483221
2024-04-11	29.59	29.69	29.20	29.54	178175
2024-04-12	29.26	29.52	29.14	29.52	170685
2024-04-15	29.68	29.90	28.94	29.20	174572
2024-04-16	28.99	29.02	28.71	28.75	203773
2024-04-17	29.00	29.12	28.60	28.64	239933
2024-04-18	28.75	29.18	28.67	29.05	297384
2024-04-19	29.29	30.47	28.76	29.99	605305
2024-04-22	29.93	30.60	29.58	30.34	479551
2024-04-23	30.24	30.75	30.24	30.53	304597
2024-04-24	30.23	30.58	30.00	30.54	497578
2024-04-25	30.31	30.37	29.97	30.37	321795
2024-04-26	30.34	30.67	30.33	30.36	176150
2024-04-29	30.47	30.59	29.81	29.82	218998
2024-04-30	29.61	29.77	29.24	29.26	246834
2024-05-01	29.70	30.75	29.62	30.15	213711
2024-05-02	30.39	30.82	30.36	30.73	626682
2024-05-03	31.13	31.56	31.05	31.32	289160
2024-05-06	31.49	31.49	31.12	31.14	158140
2024-05-07	31.20	31.42	31.20	31.23	220918
2024-05-08	31.00	31.31	31.00	31.01	133674
2024-05-09	31.02	31.49	31.02	31.46	366501
2024-05-10	31.58	31.58	31.22	31.48	148878
2024-05-13	31.67	31.82	31.37	31.41	284674
2024-05-14	31.80	32.02	31.64	31.93	352575
2024-05-15	32.24	32.31	31.87	32.17	235772
2024-05-16	32.17	32.42	31.95	32.20	170722
2024-05-17	32.24	32.28	32.06	32.10	240793
2024-05-20	32.00	32.19	31.54	31.55	184025
2024-05-21	31.46	31.95	31.46	31.85	154054
2024-05-22	31.77	32.04	31.55	31.72	213096
2024-05-23	31.77	31.77	30.80	30.97	187263
2024-05-24	31.14	31.21	30.88	31.20	193658
2024-05-28	31.27	31.39	30.87	31.05	153122
2024-05-29	30.52	30.52	29.93	30.00	288525
2024-05-30	30.33	30.80	29.93	30.45	315824
2024-05-31	30.63	30.94	30.39	30.59	238280
2024-06-03	30.92	30.95	30.31	30.57	258671
2024-06-04	30.31	30.62	30.30	30.59	213736
2024-06-05	30.85	30.86	30.34	30.61	212620
2024-06-06	30.45	30.63	30.24	30.32	156815
2024-06-07	30.05	30.37	30.05	30.28	138731
2024-06-10	29.92	29.99	29.60	29.88	234324
2024-06-11	29.69	29.75	29.41	29.43	316844
2024-06-12	30.28	30.66	29.72	30.13	429544
2024-06-13	29.98	29.98	29.32	29.72	263362
2024-06-14	29.29	29.38	28.90	29.21	281891
2024-06-17	29.10	29.39	28.80	29.37	422362
2024-06-18	29.30	29.37	28.97	28.99	305347
2024-06-20	28.76	29.02	28.58	28.84	351886
2024-06-21	28.80	29.08	28.70	29.08	973719
2024-06-24	29.24	30.12	29.03	29.79	293334
2024-06-25	29.66	29.74	29.39	29.43	177760
2024-06-26	29.30	29.76	29.23	29.73	214724
2024-06-27	29.70	30.18	29.54	30.17	148390
2024-06-28	30.47	31.40	30.44	31.28	911061
2024-07-01	31.23	31.30	30.46	30.77	289471
2024-07-02	30.77	31.02	30.77	30.80	190660
2024-07-03	30.94	30.94	30.34	30.43	113601
2024-07-05	30.39	30.48	29.92	30.03	142425
2024-07-08	30.30	30.52	30.17	30.39	216453
2024-07-09	30.27	30.94	30.27	30.85	247675
2024-07-10	30.99	31.11	30.80	31.00	255013
2024-07-11	31.59	32.08	31.28	32.05	540999
2024-07-12	32.41	32.46	31.99	32.00	449930
2024-07-15	32.45	32.95	32.10	32.60	698553
2024-07-16	32.99	35.04	32.83	34.71	581406
2024-07-17	34.37	35.21	34.37	34.70	474607
2024-07-18	34.19	35.19	33.89	34.21	297777
2024-07-19	34.09	34.50	33.81	33.96	286161
2024-07-22	33.97	34.62	33.52	34.46	315708
2024-07-23	34.25	35.32	34.18	34.71	386568
2024-07-24	34.45	35.00	34.08	34.09	264778
2024-07-25	34.25	35.21	34.17	34.81	340818
2024-07-26	34.60	35.00	31.88	34.16	294679
2024-07-29	34.33	34.33	32.57	32.61	273537
2024-07-30	32.80	34.09	32.74	33.57	575404
2024-07-31	33.62	34.01	32.87	32.99	365365
2024-08-01	32.87	33.19	31.61	31.81	302230
2024-08-02	30.72	31.95	30.56	31.62	403825
2024-08-05	30.35	30.95	30.21	30.57	521952
2024-08-06	30.51	30.94	30.30	30.61	274367
2024-08-07	30.88	31.08	30.27	30.31	278940
2024-08-08	30.75	30.81	30.30	30.61	174637
2024-08-09	30.53	30.73	30.10	30.57	422617
2024-08-12	30.80	30.97	30.02	30.18	451984
2024-08-13	30.50	30.86	29.93	30.58	248846
2024-08-14	30.76	30.76	30.19	30.46	270713
2024-08-15	31.12	31.44	30.97	30.94	380168
2024-08-16	30.95	31.66	30.95	31.28	209927
2024-08-19	31.38	31.61	31.14	31.52	196007
2024-08-20	31.39	31.39	30.95	31.08	138268
2024-08-21	31.27	31.48	30.87	31.36	303840
2024-08-22	31.25	31.70	31.25	31.34	410399
2024-08-23	31.58	33.21	31.54	33.03	380819
2024-08-26	33.48	33.64	32.80	32.84	463209
2024-08-27	32.69	32.76	32.36	32.68	190038
2024-08-28	32.49	33.04	32.49	32.90	198878
2024-08-29	33.07	33.24	32.76	32.87	341263
2024-08-30	33.04	33.17	32.53	32.85	311084
2024-09-03	32.47	32.85	32.36	32.45	198825
2024-09-04	32.26	32.59	31.81	32.20	410564
2024-09-05	32.54	32.54	31.97	32.07	258717
2024-09-06	32.17	32.32	31.38	31.53	203553
2024-09-09	31.50	31.62	31.13	31.17	327852
2024-09-10	31.32	31.51	30.99	31.49	234971
2024-09-11	31.11	31.22	30.47	31.09	180133
2024-09-12	31.32	31.51	30.90	31.50	177636
2024-09-13	31.82	32.35	31.64	32.33	180257
2024-09-16	32.46	32.68	32.01	32.58	190361
2024-09-17	32.89	33.40	32.53	32.78	145196
2024-09-18	32.69	33.89	32.33	32.73	235647
2024-09-19	33.50	33.95	32.83	33.92	382380
2024-09-20	33.66	33.72	32.79	32.82	915055
2024-09-23	33.06	33.12	32.40	32.70	253996
2024-09-24	32.61	32.79	32.00	32.03	185202
2024-09-25	32.05	32.18	31.39	31.48	302596
2024-09-26	32.00	32.04	31.61	31.65	185154
2024-09-27	31.92	32.21	31.54	31.55	190154
2024-09-30	31.41	32.26	31.38	32.16	484736
2024-10-01	31.94	31.94	31.37	31.59	494532
2024-10-02	31.34	31.86	31.30	31.48	428353
2024-10-03	31.27	31.60	31.15	31.18	237965
2024-10-04	31.83	31.92	31.27	31.28	287277
2024-10-07	31.08	31.19	30.70	30.89	168430
2024-10-08	31.01	31.08	30.54	30.72	247189
2024-10-09	30.72	30.94	30.59	30.80	335123
2024-10-10	30.51	30.86	30.28	30.85	410005
2024-10-11	31.09	31.60	31.04	31.28	493194
2024-10-14	31.32	31.63	30.97	31.56	351558
2024-10-15	31.83	32.55	31.65	32.01	444023
2024-10-16	32.44	32.94	32.41	32.57	271794
2024-10-17	32.53	32.64	31.99	32.49	286346
2024-10-18	32.52	32.62	31.96	32.08	259663
2024-10-21	32.10	32.35	30.69	30.70	315553
2024-10-22	30.62	30.88	30.42	30.80	291707
2024-10-23	30.59	30.86	30.25	30.57	262266
2024-10-24	30.57	30.67	30.14	30.55	360499
2024-10-25	30.27	31.22	29.91	30.21	362385
2024-10-28	30.55	31.40	30.38	31.31	404462
2024-10-29	31.21	31.45	30.94	31.08	339741
2024-10-30	30.88	32.06	30.88	31.02	923025
2024-10-31	31.12	31.12	30.62	30.63	278519
2024-11-01	30.71	31.14	30.51	30.66	317691
2024-11-04	30.53	30.81	30.16	30.59	714646
2024-11-05	30.69	31.26	30.65	31.13	379463
2024-11-06	33.74	34.68	33.58	34.44	1022403
2024-11-07	34.14	34.42	32.56	32.52	436864
2024-11-08	32.85	33.02	32.40	32.52	429316
2024-11-11	32.97	33.71	32.82	32.86	518725
2024-11-12	32.79	33.39	32.71	32.92	377742
2024-11-13	33.14	33.40	32.31	32.51	277508
2024-11-14	32.57	32.59	31.95	32.28	184481
2024-11-15	32.60	32.62	31.79	31.98	211298
2024-11-18	31.87	32.20	31.79	31.80	198720
2024-11-19	31.52	31.92	31.47	31.73	191072
2024-11-20	31.46	31.70	31.07	31.29	151174
2024-11-21	31.53	31.90	31.40	31.65	192606
2024-11-22	31.81	32.42	31.69	32.27	277753
2024-11-25	32.76	33.80	32.63	32.65	319415
2024-11-26	32.44	32.59	32.13	32.17	149581
2024-11-27	32.28	32.58	31.76	31.80	184777
2024-11-29	32.08	32.19	31.37	31.65	124230
2024-12-02	31.80	31.93	31.26	31.69	213781
2024-12-03	31.57	31.66	31.19	31.32	175080
2024-12-04	31.47	31.71	31.07	31.64	267393
2024-12-05	31.60	31.99	31.30	31.33	140700
2024-12-06	31.67	31.85	31.27	31.83	185251
2024-12-09	32.04	32.58	31.90	32.17	263798
2024-12-10	32.16	32.56	31.77	31.97	396333
2024-12-11	32.36	32.52	32.15	32.17	284762
2024-12-12	31.92	32.19	31.51	31.58	246180
2024-12-13	31.51	31.70	31.22	31.58	417473
2024-12-16	31.63	31.91	31.44	31.77	414002
2024-12-17	31.50	32.04	31.01	31.06	367590
2024-12-18	31.20	31.40	29.29	29.44	527274
2024-12-19	29.41	29.89	28.70	28.84	565609
2024-12-20	28.64	29.52	28.64	28.71	783733
2024-12-23	28.44	28.93	28.44	28.93	301547
2024-12-24	28.78	29.15	28.78	29.15	98398
2024-12-26	28.86	29.33	28.84	29.27	182739
2024-12-27	28.98	29.29	28.46	28.89	240363
2024-12-30	28.78	28.78	28.35	28.47	255510
2024-12-31	28.69	28.98	28.57	28.63	250177
2025-01-02	28.92	28.92	27.90	28.20	385845
2025-01-03	28.19	28.26	27.85	28.20	298276
2025-01-06	28.22	28.62	28.10	28.11	297920
2025-01-07	28.18	28.48	27.56	27.79	406265
2025-01-08	27.52	27.97	27.34	27.86	265031
2025-01-10	27.23	27.31	26.67	27.15	473972
2025-01-13	26.90	27.37	26.74	27.35	518094
2025-01-14	27.44	28.12	27.44	28.05	325926
2025-01-15	29.01	29.11	28.23	28.71	403146
2025-01-16	28.52	28.82	28.40	28.62	268555
2025-01-17	28.90	28.97	28.50	28.90	238143
2025-01-21	29.04	29.27	28.92	28.94	259411
2025-01-22	28.81	28.94	28.60	28.64	163912
2025-01-23	28.54	29.02	28.43	28.83	227976
2025-01-24	28.61	28.92	28.50	28.90	296774
2025-01-27	29.16	29.72	28.90	29.60	606913
2025-01-28	29.52	29.84	29.35	29.61	395021
2025-01-29	29.40	30.12	29.40	29.63	586575
2025-01-30	29.96	30.17	29.33	29.80	479366
2025-01-31	32.00	32.00	30.06	30.18	895831
2025-02-03	29.65	30.30	29.33	30.03	642380
2025-02-04	30.08	31.01	30.08	31.01	589225
2025-02-05	31.25	32.30	31.09	32.28	432070
2025-02-06	32.34	32.95	32.16	32.77	473631
2025-02-07	32.68	32.68	31.83	32.11	405124
2025-02-10	32.17	32.32	31.87	31.97	464606
2025-02-11	31.64	32.57	31.64	32.55	416896
2025-02-12	32.23	32.25	31.56	31.48	522781
2025-02-13	31.65	31.99	31.47	31.91	307292
2025-02-14	31.99	32.24	31.40	31.56	227273
2025-02-18	31.47	32.19	31.47	31.60	433204
2025-02-19	31.26	31.84	31.26	31.60	335357
2025-02-20	31.35	31.81	31.24	31.64	454101
2025-02-21	31.81	31.85	31.03	31.14	322008
2025-02-24	31.29	31.35	30.96	30.98	351479
2025-02-25	31.28	32.00	30.98	31.84	414427
2025-02-26	31.72	31.89	31.25	31.39	354116
2025-02-27	31.30	31.82	31.30	31.76	308608
2025-02-28	31.86	32.35	31.79	31.99	632914
2025-03-03	32.04	32.62	32.02	32.39	358531
2025-03-04	32.15	32.15	31.47	31.49	352668
2025-03-05	31.69	31.99	31.38	31.71	316323
2025-03-06	31.50	31.87	31.28	31.57	373536
2025-03-07	31.47	31.80	31.26	31.67	309957
2025-03-10	31.17	31.64	30.58	30.62	455762
2025-03-11	30.81	30.93	30.10	30.18	426799
2025-03-12	30.30	30.59	29.87	30.40	260981
2025-03-13	30.53	30.77	30.24	30.28	171931
2025-03-14	30.51	30.86	30.41	30.75	291205
2025-03-17	30.79	31.04	30.69	30.92	352779
2025-03-18	30.62	31.00	30.51	30.82	294709
2025-03-19	30.78	31.03	30.52	30.61	318827
2025-03-20	30.34	31.01	30.31	30.50	232154
2025-03-21	30.37	30.59	29.94	30.52	710933
2025-03-24	30.88	31.01	30.63	30.92	253242
2025-03-25	30.82	31.24	30.80	30.91	267399
2025-03-26	31.01	31.42	30.99	31.18	185487
2025-03-27	31.22	31.32	30.99	31.02	261747
2025-03-28	31.03	31.11	30.25	30.44	175884
2025-03-31	30.11	30.54	29.99	30.45	274630
2025-04-01	30.22	30.67	29.98	30.36	260220
2025-04-02	30.27	30.65	30.13	30.65	323588
2025-04-03	29.26	29.58	28.75	28.80	758740
2025-04-04	27.78	28.75	27.49	28.58	899323
2025-04-07	27.82	29.76	27.59	28.53	783412
2025-04-08	29.27	29.66	27.85	28.21	676028
2025-04-09	27.75	30.09	27.39	29.18	511289
2025-04-10	28.52	28.82	27.35	28.04	601799
2025-04-11	27.72	28.25	27.37	27.95	373583
2025-04-14	28.14	28.56	27.78	28.42	378962
2025-04-15	28.39	28.99	28.39	28.76	267418
2025-04-16	28.69	28.87	28.35	28.61	308716
2025-04-17	28.58	28.91	28.43	28.63	307240
2025-04-21	28.29	28.53	28.09	28.34	360871
2025-04-22	28.58	28.90	28.09	28.78	312218
2025-04-23	29.29	29.95	28.78	28.95	382739
2025-04-24	28.82	29.32	28.78	29.29	275832
2025-04-25	30.65	30.65	28.43	28.97	629934
2025-04-28	28.80	29.09	28.67	29.02	344327
2025-04-29	29.04	29.42	28.73	29.29	275226
2025-04-30	28.96	29.60	28.74	29.53	435120
2025-05-01	29.29	29.89	29.00	29.66	394124
2025-05-02	29.90	30.02	29.67	29.95	344908
2025-05-05	29.60	30.25	29.60	30.00	324686
2025-05-06	29.61	30.22	29.53	29.91	279081
2025-05-07	30.13	30.40	29.89	29.81	411972
2025-05-08	30.04	30.53	30.04	30.40	286159
2025-05-09	30.34	30.51	30.19	30.26	234853
2025-05-12	31.23	31.43	30.88	30.90	406623
2025-05-13	31.06	31.06	30.76	30.86	332201
2025-05-14	30.75	30.97	30.59	30.67	313296
2025-05-15	30.74	31.00	30.74	30.99	329280
2025-05-16	30.98	31.10	30.82	30.82	394309
2025-05-19	30.56	30.86	30.45	30.80	329786
2025-05-20	30.68	30.89	30.56	30.66	368529
2025-05-21	30.42	30.56	29.87	29.91	283644
2025-05-22	29.69	30.00	29.60	29.73	307970
2025-05-23	29.25	29.72	29.24	29.62	246983
2025-05-27	29.87	30.05	29.62	29.97	281008
2025-05-28	29.78	30.07	29.50	29.50	306646
2025-05-29	29.59	29.99	29.51	29.99	374057
2025-05-30	29.93	30.08	29.79	29.82	359624
2025-06-02	29.79	29.90	29.30	29.46	592896
2025-06-03	29.34	29.87	29.21	29.75	461413
2025-06-04	29.65	29.95	29.43	29.45	330374
2025-06-05	29.41	29.49	29.16	29.28	316790
2025-06-06	29.70	29.89	29.33	29.71	364159
2025-06-09	29.86	30.43	29.80	30.17	828394
2025-06-10	30.20	31.03	30.11	30.75	589679
2025-06-11	30.84	30.90	30.43	30.50	546967
2025-06-12	30.32	30.44	30.02	30.42	283744
2025-06-13	29.96	30.29	29.52	29.59	295163
2025-06-16	29.89	29.89	29.39	29.48	314044
2025-06-17	29.30	29.54	29.16	29.20	250799
2025-06-18	29.13	29.57	28.92	29.40	310232
2025-06-20	29.54	29.62	29.23	29.42	701394
2025-06-23	29.30	29.89	29.22	29.87	222999
2025-06-24	30.00	30.54	30.00	30.07	385674
2025-06-25	30.00	30.06	29.82	29.87	206864
2025-06-26	29.98	30.52	29.88	30.51	280242
2025-06-27	30.51	30.61	30.32	30.35	849996
2025-06-30	30.46	30.66	30.27	30.35	352125
2025-07-01	30.25	31.58	30.20	31.32	511807
2025-07-02	31.45	31.80	31.25	31.59	422485
2025-07-03	31.77	32.16	31.71	31.91	346590
2025-07-07	31.57	31.98	31.19	31.26	385973
2025-07-08	31.35	31.60	31.26	31.27	747989
2025-07-09	31.28	31.38	30.92	31.22	778401
2025-07-10	30.97	31.37	30.97	31.19	1185339
2025-07-11	30.97	30.99	30.62	30.71	379339
2025-07-14	30.65	31.31	30.65	31.31	626067
2025-07-15	31.28	31.49	30.24	30.26	351539
2025-07-16	30.46	30.62	29.98	30.60	408523
2025-07-17	30.79	31.68	30.79	31.35	662266
2025-07-18	31.55	31.59	31.11	31.29	353987
2025-07-21	31.38	31.72	31.29	31.35	246401
2025-07-22	31.26	31.60	31.26	31.28	251774
2025-07-23	31.46	31.46	30.91	31.36	308593
2025-07-24	31.19	31.23	30.59	30.59	383169
2025-07-25	31.03	31.18	30.38	30.50	449251
2025-07-28	30.36	30.44	29.87	30.06	367508
2025-07-29	30.32	30.32	29.76	29.79	285354
2025-07-30	29.89	30.25	29.58	29.67	379051
2025-07-31	29.29	29.68	29.29	29.60	380713
2025-08-01	29.40	29.65	29.20	29.57	537442
2025-08-04	29.64	30.35	29.64	30.35	660156
2025-08-05	30.30	30.55	30.11	30.35	511924
2025-08-06	30.32	30.66	30.32	30.41	390008
2025-08-07	30.59	30.59	30.25	30.36	405664
2025-08-08	30.48	30.86	30.34	30.76	432841
2025-08-11	30.80	30.94	30.44	30.53	339403
2025-08-12	30.75	31.51	30.61	31.35	685859
2025-08-13	31.70	32.56	31.44	32.54	917538
2025-08-14	32.13	32.81	32.08	32.60	502497
2025-08-15	32.74	32.81	31.99	32.00	424455
2025-08-18	31.96	32.23	31.78	32.18	387819
2025-08-19	32.55	33.07	32.42	32.92	445340
2025-08-20	32.97	33.11	32.79	33.05	404495
2025-08-21	32.85	33.28	32.85	33.21	313391
2025-08-22	33.56	34.83	33.40	34.66	600941
2025-08-25	34.50	34.91	34.50	34.56	388486
2025-08-26	34.49	35.43	34.49	35.17	653096
2025-08-27	35.41	35.58	35.20	35.25	412773
2025-08-28	35.35	35.35	35.03	35.20	444766
2025-08-29	35.38	35.63	35.05	35.08	637450
2025-09-02	34.83	35.06	34.60	34.92	464318
2025-09-03	34.67	35.23	34.66	35.08	473978
2025-09-04	35.22	35.74	35.08	35.74	569933
2025-09-05	35.78	36.14	35.25	35.26	464130
2025-09-08	35.18	35.27	34.69	35.16	593921
2025-09-09	35.02	35.25	34.55	34.73	422817
2025-09-10	34.74	34.87	34.60	34.77	246222
2025-09-11	34.77	35.05	34.60	34.99	305115
2025-09-12	35.00	35.21	34.53	34.64	314440

Explore More About HTH

Coins representing dividend payouts and trends

HTH Dividend History

Discover Hilltop Holdings Inc'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

HTH Stock Split History

Discover Hilltop Holdings Inc'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

HTH Historical Prices

Explore Hilltop Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics