MFIC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

15.70

(July 12, 2024)

52-Week High

72.60

(February 20, 2007)

All-Time High

12.50

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-05	40.50	40.77	40.29	40.44	41300
2004-05-06	40.47	40.95	40.08	40.68	291300
2004-05-07	40.26	40.68	39.30	39.75	337500
2004-05-10	39.90	39.90	38.04	38.49	434900
2004-05-11	39.15	39.54	38.70	39.24	215666
2004-05-12	39.27	39.69	38.55	39.00	203700
2004-05-13	38.91	39.30	38.40	38.82	133933
2004-05-14	38.55	39.51	38.40	39.24	189633
2004-05-17	39.15	39.30	38.43	38.79	205633
2004-05-18	38.85	39.57	38.40	39.42	187033
2004-05-19	39.45	40.77	39.00	39.30	199433
2004-05-20	39.18	39.90	39.15	39.21	76366
2004-05-21	39.36	39.72	39.00	39.48	127233
2004-05-24	39.75	39.87	38.64	39.00	263866
2004-05-25	39.15	39.33	38.49	38.85	295866
2004-05-26	39.00	40.08	38.88	39.72	134733
2004-05-27	39.57	40.47	39.51	40.38	136700
2004-05-28	40.35	40.50	39.99	39.99	72966
2004-06-01	40.47	40.50	39.45	40.29	120166
2004-06-02	40.35	40.50	39.96	40.50	55700
2004-06-03	40.50	40.50	39.99	40.20	100933
2004-06-04	40.35	40.53	40.08	40.50	88900
2004-06-07	40.62	40.65	40.32	40.56	106933
2004-06-08	40.50	40.53	40.14	40.47	76900
2004-06-09	40.50	40.71	40.05	40.41	38900
2004-06-10	40.41	40.50	39.87	40.29	44000
2004-06-14	39.75	40.14	39.24	39.60	84100
2004-06-15	40.14	40.26	39.60	40.26	47866
2004-06-16	40.29	40.50	39.78	39.78	91500
2004-06-17	39.81	40.11	39.30	39.36	116066
2004-06-18	39.72	39.93	39.03	39.90	204033
2004-06-21	39.60	39.93	39.45	39.87	109266
2004-06-22	39.90	40.68	39.87	40.50	104800
2004-06-23	40.50	41.85	39.93	41.34	176066
2004-06-24	41.28	41.40	40.20	40.50	120000
2004-06-25	40.53	42.00	39.87	41.25	1859200
2004-06-28	40.95	41.25	39.75	40.44	202966
2004-06-29	40.17	41.25	39.93	41.10	185633
2004-06-30	41.10	41.40	40.77	41.31	149033
2004-07-01	41.34	41.34	40.23	40.23	130700
2004-07-02	40.47	40.53	40.02	40.35	38733
2004-07-06	40.35	40.44	39.90	40.08	106966
2004-07-07	40.29	40.50	39.90	40.23	66000
2004-07-08	40.11	40.20	39.18	39.18	187800
2004-07-09	39.81	40.26	39.36	39.90	105833
2004-07-12	39.75	40.50	39.63	40.17	156333
2004-07-13	40.50	40.50	39.84	40.23	61466
2004-07-14	39.93	40.23	39.63	39.63	101133
2004-07-15	39.75	40.35	39.72	39.90	85000
2004-07-16	39.72	40.17	39.21	39.30	144033
2004-07-19	41.01	41.88	40.50	40.83	454500
2004-07-20	41.25	41.64	40.65	41.25	203200
2004-07-21	41.73	41.97	40.65	40.68	276933
2004-07-22	40.65	41.55	40.65	40.92	210666
2004-07-23	41.22	41.61	40.53	40.53	137633
2004-07-26	41.25	41.40	40.20	40.26	206400
2004-07-27	40.32	40.77	40.32	40.50	158566
2004-07-28	40.26	41.22	40.26	40.95	101633
2004-07-29	41.34	41.34	40.53	40.89	90266
2004-07-30	40.80	41.13	40.56	40.89	51700
2004-08-02	41.25	41.40	40.95	41.10	107266
2004-08-03	41.25	41.25	40.68	40.86	66766
2004-08-04	40.83	41.19	40.50	40.53	74000
2004-08-05	40.95	40.95	40.47	40.50	88066
2004-08-06	40.26	40.65	39.63	39.69	183366
2004-08-09	40.02	40.05	39.45	39.45	145100
2004-08-10	39.93	40.20	39.75	40.11	149833
2004-08-11	40.17	40.29	39.30	39.30	196000
2004-08-12	39.75	39.87	39.30	39.39	107533
2004-08-13	39.72	39.78	39.30	39.45	83800
2004-08-16	39.93	40.05	39.66	39.96	72266
2004-08-17	40.14	40.26	39.39	39.45	70833
2004-08-18	39.87	39.87	39.42	39.66	90200
2004-08-19	39.60	39.84	39.39	39.54	141233
2004-08-20	39.72	40.26	39.54	40.20	48933
2004-08-23	40.80	41.25	40.56	41.13	176400
2004-08-24	41.40	41.82	41.01	41.67	152433
2004-08-25	42.27	42.81	41.85	42.15	368866
2004-08-26	42.66	42.69	42.00	42.18	193600
2004-08-27	42.57	42.72	41.88	42.18	106233
2004-08-30	42.84	42.84	41.76	41.94	79233
2004-08-31	42.24	42.45	41.73	42.09	60766
2004-09-01	42.48	44.13	42.00	42.96	125900
2004-09-02	43.35	43.80	43.08	43.47	165833
2004-09-03	43.59	44.25	43.14	43.71	124100
2004-09-07	44.22	44.22	43.20	43.47	98433
2004-09-08	43.77	44.10	42.99	42.99	63866
2004-09-09	43.11	43.35	42.30	42.54	132833
2004-09-10	42.60	42.75	42.18	42.60	69733
2004-09-13	42.90	43.32	42.30	43.05	110933
2004-09-14	43.05	43.50	42.84	42.87	86033
2004-09-15	43.05	43.20	42.24	42.81	156933
2004-09-16	42.90	42.96	42.45	42.78	101133
2004-09-17	43.11	43.14	41.91	41.97	220433
2004-09-20	42.39	42.45	41.94	41.94	93033
2004-09-21	42.00	42.27	41.82	42.12	84233
2004-09-22	42.21	42.33	41.55	42.03	108733
2004-09-23	42.15	42.33	41.79	41.88	61966
2004-09-24	41.82	42.06	41.82	41.91	51600
2004-09-27	41.64	42.09	41.55	41.55	77333
2004-09-28	41.91	41.91	41.28	41.88	52166
2004-09-29	41.73	42.27	41.34	42.27	72066
2004-09-30	41.85	42.45	41.70	42.45	91933
2004-10-01	42.03	42.72	41.55	41.73	207500
2004-10-04	42.06	42.06	41.55	41.76	63100
2004-10-05	41.64	41.91	41.49	41.67	63366
2004-10-06	41.37	41.67	40.53	40.80	288533
2004-10-07	40.71	41.40	40.68	41.07	121100
2004-10-08	40.80	41.25	40.29	40.29	162533
2004-10-11	40.50	41.16	40.26	41.10	43866
2004-10-12	41.16	41.16	40.68	41.10	53633
2004-10-13	41.37	41.37	40.74	40.74	61133
2004-10-14	40.62	41.16	40.32	40.50	75033
2004-10-15	40.68	41.13	40.38	40.71	40366
2004-10-18	40.59	41.16	40.59	40.83	55066
2004-10-19	40.98	41.16	40.53	41.10	84900
2004-10-20	40.74	41.25	40.53	40.80	48033
2004-10-21	40.80	41.04	40.56	40.83	82066
2004-10-22	40.71	40.95	40.50	40.50	91900
2004-10-25	40.56	40.92	40.50	40.77	67200
2004-10-26	40.56	40.92	40.20	40.62	103300
2004-10-27	40.50	40.83	40.26	40.74	58766
2004-10-28	40.83	40.83	40.17	40.41	84166
2004-10-29	40.08	41.10	40.08	40.80	133500
2004-11-01	40.83	41.25	40.56	41.19	66366
2004-11-02	41.34	41.34	40.77	41.28	86033
2004-11-03	42.15	42.18	41.25	41.79	129366
2004-11-04	41.85	41.97	41.55	41.64	84533
2004-11-05	41.91	41.94	41.28	41.85	79000
2004-11-08	41.64	42.00	41.49	41.55	59933
2004-11-09	40.23	41.22	40.23	41.16	158500
2004-11-10	40.74	41.67	40.74	41.40	113800
2004-11-11	41.01	42.30	41.01	42.18	112466
2004-11-12	42.00	42.30	41.70	41.85	58766
2004-11-15	42.12	42.24	41.40	42.12	86700
2004-11-16	41.85	42.12	41.64	41.91	58400
2004-11-17	42.15	42.60	41.85	42.30	123633
2004-11-18	42.45	42.48	41.85	42.30	72700
2004-11-19	41.88	42.72	41.70	42.15	73033
2004-11-22	42.03	43.23	42.03	42.96	106166
2004-11-23	43.20	43.20	42.51	43.08	95533
2004-11-24	43.14	44.04	42.87	43.77	120366
2004-11-26	43.80	43.80	43.38	43.71	34833
2004-11-29	43.68	44.10	43.65	44.10	173000
2004-11-30	43.71	44.31	43.50	44.25	80166
2004-12-01	44.07	45.15	43.95	44.85	286266
2004-12-02	44.61	45.60	44.31	45.39	217000
2004-12-03	45.60	45.60	44.88	45.33	156100
2004-12-06	45.30	45.45	44.73	44.94	57766
2004-12-07	44.94	45.15	42.78	43.50	93900
2004-12-08	43.50	45.15	43.50	45.15	117100
2004-12-09	44.55	45.09	44.25	45.00	44566
2004-12-10	44.70	45.15	44.49	45.12	57633
2004-12-13	45.18	45.18	44.37	44.58	79733
2004-12-14	44.70	44.70	43.98	44.55	90200
2004-12-15	44.61	45.12	44.25	45.00	161000
2004-12-16	45.03	45.24	44.34	44.79	213866
2004-12-17	45.00	45.27	43.32	43.47	662266
2004-12-20	44.25	44.40	43.35	43.80	194366
2004-12-21	44.01	44.52	43.50	44.25	105600
2004-12-22	44.70	44.70	43.53	43.83	124166
2004-12-23	44.22	44.91	43.83	44.25	61833
2004-12-27	44.55	44.91	43.86	44.40	66300
2004-12-28	44.76	44.82	44.10	44.82	69366
2004-12-29	45.00	45.12	44.46	44.85	122233
2004-12-30	44.73	45.21	44.73	45.00	73866
2004-12-31	44.88	45.45	44.88	45.30	138000
2005-01-03	45.33	45.45	45.00	45.24	185233
2005-01-04	45.00	45.42	44.64	44.79	133533
2005-01-05	44.70	45.39	44.40	44.94	91200
2005-01-06	45.45	47.55	45.15	46.35	201466
2005-01-07	47.25	48.87	46.20	47.49	248433
2005-01-10	49.53	52.68	48.96	50.25	744066
2005-01-11	50.55	50.85	48.63	50.25	519533
2005-01-12	50.25	51.96	49.80	51.06	441300
2005-01-13	50.64	51.24	49.08	49.47	130500
2005-01-14	49.35	50.55	48.45	50.40	114833
2005-01-18	50.58	51.00	49.80	50.43	78400
2005-01-19	50.88	50.91	47.94	48.75	117300
2005-01-20	48.90	49.50	48.57	48.60	46633
2005-01-21	49.23	49.38	48.24	48.96	67700
2005-01-24	49.32	49.35	47.91	48.00	80966
2005-01-25	48.78	49.32	47.91	48.84	67666
2005-01-26	49.56	51.57	49.56	51.27	212133
2005-01-27	51.30	51.30	49.83	50.01	119700
2005-01-28	50.40	50.64	49.77	50.52	47566
2005-01-31	51.00	51.15	50.40	50.97	58933
2005-02-01	51.21	51.24	49.74	50.25	175000
2005-02-02	49.89	50.55	49.20	49.80	96666
2005-02-03	50.25	50.43	48.93	49.20	131200
2005-02-04	49.71	50.55	49.20	50.28	167700
2005-02-07	49.80	50.94	49.47	49.68	62833
2005-02-08	49.56	50.22	49.50	49.80	105300
2005-02-09	50.10	51.75	50.01	51.36	354600
2005-02-10	51.57	52.35	51.15	52.11	241333
2005-02-11	51.93	52.20	50.79	51.00	211366
2005-02-14	51.30	51.30	50.07	50.52	136366
2005-02-15	50.40	51.24	50.22	50.76	128066
2005-02-16	51.18	51.18	50.40	51.09	95733
2005-02-17	51.15	51.18	50.28	50.52	90800
2005-02-18	50.70	50.70	50.13	50.31	50433
2005-02-22	50.70	50.70	49.86	49.86	85566
2005-02-23	50.16	50.34	49.23	49.53	87400
2005-02-24	49.98	49.98	48.30	49.80	73566
2005-02-25	49.80	50.64	48.99	50.64	95900
2005-02-28	50.70	51.00	49.29	49.35	119433
2005-03-01	49.38	50.91	49.29	50.70	151000
2005-03-02	50.46	51.06	50.46	50.61	133400
2005-03-03	50.61	51.15	50.40	50.85	86200
2005-03-04	50.67	51.15	49.71	51.12	194266
2005-03-07	51.12	51.54	50.70	51.00	92900
2005-03-08	51.27	51.57	50.73	50.73	179200
2005-03-09	51.51	51.51	50.46	50.61	79400
2005-03-10	50.94	51.57	50.70	51.03	58800
2005-03-11	50.76	51.30	50.70	51.30	62666
2005-03-14	51.30	51.75	51.03	51.72	86133
2005-03-15	51.93	53.82	51.87	52.86	140900
2005-03-16	52.86	52.95	51.63	51.81	76466
2005-03-17	51.69	53.13	51.21	52.53	68766
2005-03-18	53.31	53.37	51.81	52.50	156233
2005-03-21	52.86	52.86	51.60	52.44	96366
2005-03-22	52.50	52.65	51.54	51.96	98766
2005-03-23	51.45	52.35	50.94	51.03	137900
2005-03-24	51.00	51.42	49.98	50.94	123900
2005-03-28	51.00	51.18	50.37	50.61	51400
2005-03-29	50.28	50.49	49.80	50.19	102700
2005-03-30	49.68	50.64	49.35	50.64	74000
2005-03-31	50.37	50.55	49.83	50.34	72833
2005-04-01	49.98	51.15	49.86	50.61	58200
2005-04-04	50.16	52.89	50.16	52.65	66300
2005-04-05	52.95	52.95	51.33	52.47	58633
2005-04-06	52.05	53.22	51.72	52.77	99533
2005-04-07	52.29	52.92	52.23	52.71	89300
2005-04-08	52.26	52.80	51.93	51.93	70166
2005-04-11	51.87	52.32	50.55	50.55	39466
2005-04-12	50.58	52.50	50.31	52.23	55833
2005-04-13	52.11	52.20	50.79	51.12	48333
2005-04-14	51.15	51.30	49.77	49.83	78400
2005-04-15	49.53	50.22	48.93	49.50	79100
2005-04-18	49.50	50.07	34.08	47.97	1011000
2005-04-19	47.55	49.89	47.25	49.74	120666
2005-04-20	49.89	49.89	46.53	46.98	117333
2005-04-21	47.19	48.42	46.74	48.15	179600
2005-04-22	48.18	49.44	47.55	48.93	90333
2005-04-25	48.93	49.98	48.36	49.89	76566
2005-04-26	49.59	49.80	48.33	48.33	56666
2005-04-27	48.33	48.33	47.01	47.28	161866
2005-04-28	46.71	47.94	45.90	47.25	101166
2005-04-29	47.91	47.91	46.41	47.58	65033
2005-05-02	47.55	48.00	46.83	47.76	54966
2005-05-03	46.92	49.32	46.92	47.64	61866
2005-05-04	47.52	49.71	47.52	49.68	47700
2005-05-05	49.95	49.95	47.70	48.60	53600
2005-05-06	49.17	49.38	48.60	48.75	26133
2005-05-09	48.60	49.23	48.45	49.23	36000
2005-05-10	48.72	49.41	48.06	49.20	44866
2005-05-11	48.99	49.47	48.00	48.03	49366
2005-05-12	48.57	48.87	47.52	47.52	48333
2005-05-13	47.52	48.30	47.40	47.55	52633
2005-05-16	47.40	49.17	47.40	48.99	60633
2005-05-17	49.11	49.95	48.18	48.78	145533
2005-05-18	49.02	49.41	48.21	48.66	73033
2005-05-19	48.63	48.96	48.12	48.63	58266
2005-05-20	49.05	49.05	48.21	48.69	72000
2005-05-23	48.63	49.17	48.18	48.75	79133
2005-05-24	48.51	49.23	48.00	49.05	57600
2005-05-25	48.51	49.29	48.06	49.14	54700
2005-05-26	48.84	49.77	48.75	49.41	61366
2005-05-27	49.50	49.53	49.02	49.32	26233
2005-05-31	48.96	49.65	48.84	49.17	57033
2005-06-01	49.35	50.16	49.08	50.16	52700
2005-06-02	50.22	51.12	49.74	50.46	68933
2005-06-03	50.46	50.97	49.98	50.13	44266
2005-06-06	50.13	51.24	49.80	51.09	45666
2005-06-07	51.21	52.20	50.19	50.19	80400
2005-06-08	51.06	51.27	50.16	50.82	46766
2005-06-09	51.06	52.05	50.64	51.96	89633
2005-06-10	52.05	52.50	51.66	52.32	82433
2005-06-13	52.53	53.13	52.05	52.50	90266
2005-06-14	52.62	53.34	52.08	53.13	100100
2005-06-15	53.25	53.97	52.68	53.97	197000
2005-06-16	53.82	54.60	53.13	54.51	111800
2005-06-17	54.75	55.47	53.55	55.47	276166
2005-06-20	55.44	55.50	54.36	54.78	142900
2005-06-21	54.30	54.63	53.70	54.18	123366
2005-06-22	54.00	55.02	53.43	54.90	171100
2005-06-23	53.97	55.14	53.97	54.33	109266
2005-06-24	54.33	55.47	53.70	55.05	170100
2005-06-27	55.11	55.11	54.33	54.51	85833
2005-06-28	54.63	55.86	54.33	55.86	74166
2005-06-29	55.59	56.25	54.96	56.25	55100
2005-06-30	56.25	56.58	55.23	55.32	75500
2005-07-01	55.23	56.04	55.23	55.50	63866
2005-07-05	55.65	56.28	55.23	56.10	56733
2005-07-06	56.04	56.94	55.77	56.10	75966
2005-07-07	55.50	55.98	54.48	55.92	83866
2005-07-08	56.04	56.97	55.05	56.85	58700
2005-07-11	56.70	57.00	56.52	57.00	72400
2005-07-12	56.88	57.30	56.73	56.85	74066
2005-07-13	56.85	57.00	55.23	55.68	65266
2005-07-14	56.07	56.22	55.05	55.08	54933
2005-07-15	54.75	55.50	54.12	55.02	63066
2005-07-18	51.36	54.15	50.58	52.89	358966
2005-07-19	52.80	53.79	52.59	53.58	127600
2005-07-20	53.22	54.45	52.95	54.42	98366
2005-07-21	54.15	54.48	53.43	53.55	90900
2005-07-22	53.34	54.00	51.93	53.58	155566
2005-07-25	53.31	54.57	53.10	54.27	111100
2005-07-26	54.00	54.78	53.52	54.30	109433
2005-07-27	54.60	54.72	54.00	54.36	66000
2005-07-28	54.42	54.81	53.85	54.81	115933
2005-07-29	54.39	54.78	52.95	53.97	193066
2005-08-01	53.40	54.69	53.40	54.42	93833
2005-08-02	54.36	54.87	54.30	54.72	90000
2005-08-03	54.54	57.03	54.24	57.00	559633
2005-08-04	56.13	59.04	56.07	57.60	286566
2005-08-05	57.60	58.80	57.60	58.02	280266
2005-08-08	57.90	58.62	57.06	57.90	189733
2005-08-09	57.75	58.68	57.75	58.20	124500
2005-08-10	58.20	58.83	57.75	58.41	115600
2005-08-11	58.71	59.97	58.23	59.01	226200
2005-08-12	58.71	58.80	57.60	58.20	130500
2005-08-15	57.96	59.82	57.93	59.31	119366
2005-08-16	58.98	58.98	56.40	56.94	111766
2005-08-17	56.79	57.30	56.43	56.76	61800
2005-08-18	56.43	56.67	55.11	55.50	91266
2005-08-19	55.50	57.42	55.50	57.00	53933
2005-08-22	57.30	58.80	57.00	58.80	75400
2005-08-23	58.35	59.64	58.35	58.92	115766
2005-08-24	58.77	59.40	58.08	58.23	102233
2005-08-25	58.50	59.67	58.08	59.28	65900
2005-08-26	59.25	59.28	57.51	57.51	61800
2005-08-29	57.12	58.20	56.13	57.87	73266
2005-08-30	57.21	58.14	55.50	56.58	104833
2005-08-31	56.73	57.69	55.65	57.69	56000
2005-09-01	57.75	58.44	57.21	57.99	69866
2005-09-02	57.99	58.47	56.70	57.12	35833
2005-09-06	57.12	58.86	57.12	57.96	60800
2005-09-07	58.11	58.29	57.15	57.39	62266
2005-09-08	57.45	57.99	57.00	57.39	56233
2005-09-09	57.42	58.17	57.18	57.54	43266
2005-09-12	57.63	59.64	57.51	59.07	71533
2005-09-13	59.10	61.92	58.77	60.66	234233
2005-09-14	60.90	62.22	60.30	61.20	128400
2005-09-15	61.35	61.68	60.12	60.39	104533
2005-09-16	60.75	61.62	60.45	61.20	175733
2005-09-19	61.50	61.65	60.18	60.39	114566
2005-09-20	59.70	60.54	58.98	59.16	89666
2005-09-21	59.07	59.37	57.00	58.71	99233
2005-09-22	58.71	59.79	58.23	59.04	63000
2005-09-23	59.16	60.51	58.68	60.30	54833
2005-09-26	60.57	61.02	59.76	59.88	86900
2005-09-27	59.73	60.54	58.65	59.91	69300
2005-09-28	59.58	60.60	58.74	60.09	74300
2005-09-29	60.06	60.51	59.04	60.03	70633
2005-09-30	60.06	60.06	57.90	59.40	117066
2005-10-03	59.67	60.45	59.40	59.91	75233
2005-10-04	60.18	60.99	59.22	59.82	101266
2005-10-05	59.76	60.54	58.89	58.98	119766
2005-10-06	59.40	59.40	56.13	57.27	129466
2005-10-07	57.42	58.41	57.00	57.84	68966
2005-10-10	58.38	58.38	57.09	57.24	70066
2005-10-11	57.18	58.11	56.46	56.61	104433
2005-10-12	56.46	56.91	52.92	54.12	315766
2005-10-13	53.46	55.62	53.13	54.96	137466
2005-10-14	54.96	55.26	53.16	54.48	140400
2005-10-17	54.39	54.39	53.13	54.00	131366
2005-10-18	53.61	54.78	53.16	53.76	68100
2005-10-19	53.19	56.28	53.19	55.53	111600
2005-10-20	55.50	55.68	54.27	55.44	96100
2005-10-21	55.14	56.28	55.08	55.98	95100
2005-10-24	56.10	56.88	55.74	56.49	98166
2005-10-25	56.28	56.82	54.63	55.83	69866
2005-10-26	56.07	56.22	54.36	54.75	78266
2005-10-27	54.81	55.44	53.94	54.00	62900
2005-10-28	54.33	56.04	53.58	55.47	96100
2005-10-31	55.50	56.37	55.20	56.04	88946
2005-11-01	56.10	56.88	55.68	56.49	87200
2005-11-02	56.85	57.57	56.70	57.30	93733
2005-11-03	57.72	58.35	56.28	56.79	82500
2005-11-04	57.03	57.42	56.04	56.61	39700
2005-11-07	56.76	57.00	55.38	55.53	117500
2005-11-08	55.20	55.83	54.75	55.23	86100
2005-11-09	55.56	55.92	55.08	55.62	100466
2005-11-10	55.92	57.93	55.20	57.81	102100
2005-11-11	58.05	58.65	57.69	58.44	84833
2005-11-14	57.75	58.50	57.06	57.87	51600
2005-11-15	58.08	58.50	56.49	57.84	69133
2005-11-16	58.11	58.11	56.88	57.12	51466
2005-11-17	57.15	58.35	57.15	58.35	49966
2005-11-18	58.50	58.53	57.66	58.14	75866
2005-11-21	58.14	58.65	57.66	58.50	71433
2005-11-22	58.50	58.65	57.60	58.38	169900
2005-11-23	58.32	58.38	57.48	57.69	51266
2005-11-25	58.29	58.29	57.27	57.87	20300
2005-11-28	57.60	57.93	55.89	56.31	93866
2005-11-29	56.40	57.69	56.40	57.42	51400
2005-11-30	57.69	58.02	56.79	56.91	60133
2005-12-01	57.09	58.59	56.43	58.47	102133
2005-12-02	58.20	58.20	57.00	58.02	42166
2005-12-05	58.32	58.32	56.55	57.33	72733
2005-12-06	57.57	58.50	57.24	58.05	64166
2005-12-07	58.05	58.05	56.73	57.24	64433
2005-12-08	57.42	57.54	54.90	56.64	143266
2005-12-09	56.88	57.30	56.43	56.85	91833
2005-12-12	56.94	57.18	55.86	56.04	97833
2005-12-13	56.10	56.43	55.11	55.47	242666
2005-12-14	55.56	56.07	54.78	55.26	104366
2005-12-15	55.56	55.56	53.10	54.09	251233
2005-12-16	54.24	54.45	53.28	53.76	273733
2005-12-19	53.64	55.11	53.43	54.78	179566
2005-12-20	54.36	55.02	54.09	54.99	134500
2005-12-21	55.17	56.07	55.05	55.35	65033
2005-12-22	55.35	56.10	54.84	55.53	78700
2005-12-23	55.50	55.50	54.66	55.29	26200
2005-12-27	55.29	55.50	54.03	54.06	70366
2005-12-28	54.36	54.69	53.94	54.48	49300
2005-12-29	54.72	54.75	54.00	54.00	52600
2005-12-30	54.03	54.39	53.34	53.79	87500
2006-01-03	54.00	54.75	53.28	54.39	130700
2006-01-04	54.30	54.69	53.82	54.21	63033
2006-01-05	54.06	55.20	53.97	54.93	98333
2006-01-06	55.50	56.13	55.38	56.04	149233
2006-01-09	56.25	56.25	55.23	55.41	86966
2006-01-10	55.80	55.80	54.18	55.17	116266
2006-01-11	55.05	55.74	55.05	55.53	98633
2006-01-12	55.23	55.59	54.66	54.78	106533
2006-01-13	55.23	56.01	54.72	55.50	56633
2006-01-17	55.35	55.41	54.39	55.26	68600
2006-01-18	54.63	55.20	54.00	54.18	126366
2006-01-19	54.60	54.78	54.06	54.21	54733
2006-01-20	54.48	54.57	53.61	53.64	56433
2006-01-23	53.94	55.32	53.67	55.17	61200
2006-01-24	55.17	55.47	54.87	55.20	46933
2006-01-25	55.23	55.38	53.67	54.33	86000
2006-01-26	54.78	55.29	54.12	54.75	57466
2006-01-27	55.11	55.44	54.36	54.78	94733
2006-01-30	55.05	55.05	54.36	54.81	48166
2006-01-31	54.27	55.05	53.40	54.69	94000
2006-02-01	54.36	55.35	54.15	54.48	63866
2006-02-02	55.02	55.20	53.43	53.64	137566
2006-02-03	54.57	55.20	54.18	54.96	83833
2006-02-06	55.20	55.62	54.75	55.56	71100
2006-02-07	55.62	56.22	55.47	55.53	107266
2006-02-08	55.83	58.11	55.83	57.84	306300
2006-02-09	57.75	58.02	57.00	57.42	185233
2006-02-10	57.69	58.41	57.15	58.23	103566
2006-02-13	58.44	58.50	57.51	58.29	109933
2006-02-14	58.50	58.53	57.87	58.53	98733
2006-02-15	58.50	58.53	57.60	57.78	134666
2006-02-16	58.05	58.44	57.75	58.38	93900
2006-02-17	58.59	58.59	57.90	57.99	65333
2006-02-21	58.47	58.50	57.99	58.35	89900
2006-02-22	58.50	58.65	57.81	58.23	123933
2006-02-23	58.11	58.50	57.93	58.41	102166
2006-02-24	58.11	58.35	56.85	57.72	111700
2006-02-27	57.60	57.90	57.18	57.51	110200
2006-02-28	57.15	57.48	55.44	56.37	199433
2006-03-01	56.64	57.09	56.37	56.91	116733
2006-03-02	57.09	57.09	55.53	56.10	150100
2006-03-03	56.10	56.61	55.23	55.35	166800
2006-03-06	55.65	55.65	54.06	54.69	158600
2006-03-07	54.78	55.74	54.60	55.65	149466
2006-03-08	55.80	56.01	55.02	55.53	74566
2006-03-09	55.77	56.64	54.87	55.35	108266
2006-03-10	54.03	54.93	54.00	54.75	123866
2006-03-13	55.02	55.62	53.76	53.88	143500
2006-03-14	54.00	55.59	53.82	54.51	184700
2006-03-15	54.78	54.78	53.76	54.18	229800
2006-03-16	54.18	54.75	53.49	53.55	384633
2006-03-17	53.55	54.63	53.55	53.85	2721000
2006-03-20	54.36	54.90	54.09	54.84	588133
2006-03-21	55.02	55.17	54.30	54.48	387533
2006-03-22	54.57	54.72	54.00	54.21	260333
2006-03-23	54.36	54.45	53.85	54.00	294266
2006-03-24	54.09	54.72	53.70	54.45	304300
2006-03-27	54.60	55.02	54.06	54.27	381400
2006-03-28	54.30	54.63	54.00	54.21	146266
2006-03-29	54.30	54.36	53.40	53.58	421000
2006-03-30	53.85	54.18	53.64	53.73	200100
2006-03-31	53.91	53.94	53.31	53.43	169366
2006-04-03	53.34	53.94	53.16	53.22	230566
2006-04-04	53.34	55.05	53.25	54.15	297266
2006-04-05	55.44	55.80	54.75	55.53	440000
2006-04-06	55.74	56.61	55.65	56.22	428366
2006-04-07	56.52	56.52	55.11	55.50	164733
2006-04-10	55.80	56.49	55.50	55.65	238033
2006-04-11	55.74	55.95	54.18	54.36	153933
2006-04-12	54.15	54.96	54.15	54.54	112966
2006-04-13	54.54	54.87	54.18	54.84	118433
2006-04-17	54.66	54.81	53.70	54.45	229433
2006-04-18	54.45	55.80	54.39	55.56	217966
2006-04-19	55.38	55.83	54.72	55.83	156766
2006-04-20	55.68	55.89	55.05	55.50	151466
2006-04-21	55.47	56.85	55.05	55.83	135866
2006-04-24	55.65	55.95	54.63	54.93	117833
2006-04-25	54.93	55.41	54.18	54.96	131666
2006-04-26	55.20	55.62	54.96	55.50	150033
2006-04-27	55.41	56.46	54.96	55.98	159400
2006-04-28	55.62	56.31	55.50	56.10	185266
2006-05-01	56.40	56.55	55.62	55.95	209833
2006-05-02	56.04	56.16	55.08	55.83	291700
2006-05-03	55.92	57.12	55.86	56.85	251033
2006-05-04	56.85	57.12	56.52	57.00	149000
2006-05-05	57.12	57.15	56.58	57.03	177566
2006-05-08	57.00	57.33	56.73	56.88	89333
2006-05-09	56.85	57.03	56.34	56.43	121733
2006-05-10	56.49	56.55	55.53	55.89	103266
2006-05-11	55.71	56.07	55.02	55.05	211033
2006-05-12	54.96	55.26	54.15	54.30	179500
2006-05-15	54.30	54.60	53.94	54.42	203666
2006-05-16	54.60	54.99	54.45	54.66	185733
2006-05-17	54.60	54.96	54.30	54.54	146566
2006-05-18	54.54	55.02	54.39	54.45	79700
2006-05-19	54.36	54.72	53.85	54.36	192766
2006-05-22	54.00	54.57	53.34	54.33	190533
2006-05-23	54.57	54.66	53.25	53.46	104800
2006-05-24	53.52	54.72	53.25	54.36	182566
2006-05-25	54.60	57.30	54.15	57.30	278033
2006-05-26	57.30	57.60	55.86	56.88	130533
2006-05-30	55.98	56.52	55.74	56.13	172200
2006-05-31	56.37	58.05	55.95	57.12	407900
2006-06-01	57.33	58.17	57.00	58.17	151666
2006-06-02	58.11	58.26	57.45	57.96	126133
2006-06-05	57.81	57.90	56.16	56.16	120166
2006-06-06	56.25	56.94	56.04	56.64	110400
2006-06-07	56.88	57.27	56.01	56.19	81700
2006-06-08	55.89	57.03	54.87	56.67	159000
2006-06-09	56.88	56.97	55.95	56.10	65566
2006-06-12	56.31	56.49	55.26	55.32	88400
2006-06-13	55.11	56.31	54.03	54.33	195800
2006-06-14	54.45	54.87	53.25	53.67	190900
2006-06-15	53.85	54.78	53.52	54.51	206233
2006-06-16	54.24	54.60	53.79	54.00	386466
2006-06-19	54.03	54.99	53.91	54.69	188166
2006-06-20	54.24	54.60	53.10	53.58	140966
2006-06-21	53.76	54.45	53.55	54.27	126000
2006-06-22	54.39	54.84	54.06	54.78	129433
2006-06-23	54.39	54.90	54.00	54.78	147066
2006-06-26	54.87	55.20	54.45	55.20	137366
2006-06-27	55.20	55.29	54.30	54.51	149366
2006-06-28	54.84	55.11	54.33	54.96	67366
2006-06-29	55.14	56.70	55.08	56.70	181366
2006-06-30	56.85	56.85	55.41	55.44	745866
2006-07-03	55.35	55.71	55.20	55.62	59700
2006-07-05	55.77	55.80	55.14	55.65	122500
2006-07-06	55.71	55.71	54.75	55.17	105033
2006-07-07	55.32	55.50	54.00	54.09	116000
2006-07-10	54.09	55.05	54.09	54.84	78866
2006-07-11	54.87	55.23	54.00	55.02	149400
2006-07-12	55.05	55.08	54.18	54.36	130300
2006-07-13	54.03	54.57	53.79	54.00	198166
2006-07-14	53.85	55.05	53.85	54.09	288100
2006-07-17	54.33	54.54	53.79	53.88	136500
2006-07-18	54.09	54.54	53.76	54.27	166033
2006-07-19	54.30	55.05	54.03	54.90	199733
2006-07-20	54.90	55.50	54.45	54.66	97633
2006-07-21	54.39	54.87	54.24	54.30	128066
2006-07-24	54.78	55.80	54.57	55.74	87633
2006-07-25	55.50	56.34	54.90	55.95	91533
2006-07-26	55.74	56.16	54.93	55.59	108166
2006-07-27	56.10	56.43	55.71	56.04	119766
2006-07-28	56.61	57.06	56.25	57.00	182633
2006-07-31	57.15	57.87	56.40	57.81	138033
2006-08-01	57.66	57.66	55.86	57.12	102200
2006-08-02	57.42	58.32	57.00	57.60	98966
2006-08-03	57.39	58.47	57.18	58.26	75366
2006-08-04	58.50	58.98	57.00	57.90	140566
2006-08-07	57.90	58.44	57.24	58.20	137033
2006-08-08	58.20	58.95	57.81	58.02	128566
2006-08-09	58.08	59.13	57.27	57.51	213300
2006-08-10	57.33	58.89	57.06	58.56	177066
2006-08-11	58.80	58.86	57.87	58.47	130466
2006-08-14	58.62	59.01	57.75	58.23	96866
2006-08-15	58.86	58.86	58.02	58.50	123733
2006-08-16	59.01	59.13	58.50	58.80	205900
2006-08-17	58.80	59.67	58.59	59.10	164000
2006-08-18	59.34	59.52	58.53	58.83	131600
2006-08-21	58.53	58.89	58.50	58.59	76733
2006-08-22	58.68	58.89	58.41	58.62	116133
2006-08-23	58.80	58.95	57.48	57.72	129600
2006-08-24	58.08	58.47	57.57	57.96	93600
2006-08-25	57.78	58.59	57.78	58.17	108900
2006-08-28	58.23	59.25	57.81	58.65	167066
2006-08-29	58.95	59.16	58.32	59.04	132033
2006-08-30	59.37	60.06	58.74	59.97	150233
2006-08-31	60.30	60.87	59.79	59.91	143166
2006-09-01	60.03	60.51	59.85	60.03	111833
2006-09-05	60.00	60.42	59.88	60.30	100133
2006-09-06	60.21	60.21	59.64	59.94	86433
2006-09-07	59.91	60.12	59.31	59.43	123133
2006-09-08	59.67	60.06	59.40	59.85	144400
2006-09-11	59.73	60.06	58.98	59.10	157733
2006-09-12	59.61	60.90	59.25	60.27	547600
2006-09-13	60.45	61.38	60.15	60.75	150300
2006-09-14	60.75	61.41	60.27	60.51	130666
2006-09-15	60.99	61.77	60.63	61.62	225666
2006-09-18	61.86	62.25	61.50	61.89	164066
2006-09-19	61.53	61.53	59.10	60.09	206366
2006-09-20	60.27	62.55	60.27	62.19	226200
2006-09-21	62.37	62.37	61.62	61.89	137300
2006-09-22	61.95	62.19	60.93	61.35	148566
2006-09-25	61.20	61.80	60.63	61.14	124900
2006-09-26	61.14	61.89	60.75	61.62	145566
2006-09-27	61.44	62.52	61.38	62.43	146333
2006-09-28	62.40	62.52	61.53	62.37	204600
2006-09-29	62.04	62.49	61.53	61.53	115100
2006-10-02	61.53	62.85	61.08	61.68	138500
2006-10-03	61.17	62.31	61.08	61.92	129666
2006-10-04	61.98	63.27	61.59	62.91	167766
2006-10-05	63.06	63.18	62.61	62.94	176533
2006-10-06	62.76	63.03	62.46	62.88	132000
2006-10-09	63.00	63.00	62.52	62.67	172366
2006-10-10	62.97	63.00	62.55	62.73	157466
2006-10-11	62.82	63.00	61.65	62.13	147033
2006-10-12	62.55	63.00	62.16	62.88	150866
2006-10-13	63.00	63.54	62.64	63.00	130400
2006-10-16	63.12	63.21	62.64	62.70	168800
2006-10-17	61.65	62.85	61.20	62.58	185833
2006-10-18	62.70	62.85	62.28	62.55	122733
2006-10-19	62.55	62.70	62.31	62.61	119200
2006-10-20	62.70	62.73	61.83	62.16	180133
2006-10-23	62.13	63.18	61.83	63.06	102033
2006-10-24	63.30	64.08	63.03	63.75	136033
2006-10-25	63.93	64.47	63.48	64.08	121000
2006-10-26	64.17	65.70	63.72	65.64	156800
2006-10-27	65.88	65.94	64.47	64.65	122266
2006-10-30	64.62	65.22	64.20	64.44	146971
2006-10-31	64.71	65.04	64.08	64.68	116411
2006-11-01	65.10	65.58	62.70	62.91	233916
2006-11-02	62.40	62.97	61.23	62.10	188980
2006-11-03	62.43	62.82	62.01	62.25	118455
2006-11-06	62.82	65.07	62.61	64.50	102428
2006-11-07	65.25	67.44	64.89	65.46	287214
2006-11-08	63.75	67.32	63.72	66.51	296716
2006-11-09	67.11	68.34	66.66	67.35	319420
2006-11-10	67.80	69.09	67.53	68.46	233525
2006-11-13	68.61	69.24	68.04	69.03	168989
2006-11-14	69.00	69.84	68.58	69.81	225482
2006-11-15	69.75	69.90	68.70	68.94	178147
2006-11-16	68.94	69.33	67.86	68.40	185659
2006-11-17	68.16	69.21	68.01	68.91	145253
2006-11-20	68.97	69.24	67.77	67.80	165197
2006-11-21	67.80	68.37	67.59	67.77	137803
2006-11-22	68.07	68.40	67.74	67.86	75296
2006-11-24	67.86	68.01	67.53	67.77	205767
2006-11-27	67.80	67.86	65.85	66.30	257004
2006-11-28	66.30	66.78	65.88	66.51	120789
2006-11-29	66.87	67.53	66.51	67.35	142440
2006-11-30	67.35	67.65	66.99	67.41	170492
2006-12-01	67.11	67.26	64.50	64.65	763569
2006-12-04	64.65	66.09	64.65	66.00	415109
2006-12-05	66.27	66.93	65.73	66.57	291237
2006-12-06	66.84	67.92	66.45	67.14	352202
2006-12-07	68.25	68.70	67.80	67.80	232631
2006-12-08	67.89	68.37	67.62	67.62	182380
2006-12-11	67.80	68.88	67.71	68.37	171186
2006-12-12	68.46	68.67	67.65	67.71	153605
2006-12-13	67.80	68.37	67.68	68.10	120900
2006-12-14	68.37	68.40	67.71	67.80	143386
2006-12-15	67.92	67.95	67.56	67.56	419540
2006-12-18	67.80	68.01	67.56	67.80	196428
2006-12-19	66.69	66.96	66.12	66.60	235434
2006-12-20	66.72	66.93	66.15	66.78	510046
2006-12-21	66.66	66.90	65.88	66.36	183907
2006-12-22	66.63	66.63	65.22	66.06	154259
2006-12-26	66.36	66.63	65.82	66.00	93217
2006-12-27	66.06	66.57	65.37	66.15	217905
2006-12-28	66.21	67.11	66.18	66.96	141961
2006-12-29	67.02	67.65	66.90	67.20	150642
2007-01-03	67.26	68.25	67.23	68.13	190354
2007-01-04	68.31	68.31	67.50	67.74	199497
2007-01-05	67.11	67.11	65.10	66.12	419322
2007-01-08	66.27	66.96	65.64	66.69	246159
2007-01-09	66.90	67.44	65.88	67.11	190592
2007-01-10	67.26	67.71	66.51	67.29	166009
2007-01-11	67.50	68.52	67.14	67.32	351625
2007-01-12	67.17	67.20	66.00	66.12	2598659
2007-01-16	66.45	66.87	66.30	66.72	575142
2007-01-17	66.84	66.96	66.12	66.24	545420
2007-01-18	66.30	66.45	65.49	65.76	608401
2007-01-19	65.97	66.51	65.82	66.24	517273
2007-01-22	66.48	66.48	66.00	66.24	302115
2007-01-23	66.36	66.60	66.15	66.45	300342
2007-01-24	66.66	66.78	66.45	66.68	299555
2007-01-25	66.75	66.81	66.15	66.00	280502
2007-01-26	66.63	66.78	66.09	66.45	280706
2007-01-29	66.45	66.83	66.30	66.36	273740
2007-01-30	66.36	66.48	66.15	66.39	230638
2007-01-31	66.45	66.81	66.15	66.60	285297
2007-02-01	66.69	67.02	66.60	66.96	320569
2007-02-02	67.02	67.32	66.75	67.26	280567
2007-02-05	67.29	67.47	66.96	67.35	395649
2007-02-06	67.44	68.25	67.20	68.19	490415
2007-02-07	68.61	68.73	67.68	68.25	345372
2007-02-08	68.76	69.27	68.01	69.09	552147
2007-02-09	69.81	70.41	68.13	68.97	645288
2007-02-12	69.51	69.72	67.50	68.91	496765
2007-02-13	69.09	70.32	69.09	70.11	393113
2007-02-14	70.44	71.04	69.99	70.53	380871
2007-02-15	70.65	70.92	69.78	70.23	272016
2007-02-16	70.23	71.64	70.23	71.37	256060
2007-02-20	72.03	72.60	71.52	72.36	391110
2007-02-21	71.73	71.73	69.60	70.44	562927
2007-02-22	70.56	70.92	69.75	70.26	299622
2007-02-23	70.26	70.26	68.67	69.21	391535
2007-02-26	69.75	69.75	67.98	68.49	427825
2007-02-27	67.68	68.31	65.85	66.06	491655
2007-02-28	66.21	68.43	65.73	68.04	1107305
2007-03-01	67.38	68.31	66.03	66.78	479943
2007-03-02	66.30	66.84	65.49	65.61	378203
2007-03-05	64.59	64.95	51.90	60.90	1472118
2007-03-06	62.01	64.29	61.71	63.66	510374
2007-03-07	64.17	64.68	63.15	64.26	481858
2007-03-08	65.19	66.42	64.56	65.10	437771
2007-03-09	65.97	66.45	64.29	65.10	372079
2007-03-12	64.80	66.00	64.74	65.28	340041
2007-03-13	65.25	65.25	61.68	62.16	1080418
2007-03-14	62.28	64.17	61.08	63.51	500733
2007-03-15	63.60	65.13	63.60	65.10	268797
2007-03-16	65.10	65.85	63.87	64.29	575669
2007-03-19	64.56	65.57	64.50	65.10	334794
2007-03-20	63.51	64.80	63.00	64.74	317056
2007-03-21	64.71	64.98	63.45	64.35	384328
2007-03-22	64.44	64.62	63.42	63.57	351500
2007-03-23	63.60	64.29	63.42	64.05	253344
2007-03-26	64.24	64.47	63.81	64.47	662407
2007-03-27	64.26	64.85	63.96	64.23	164460
2007-03-28	63.99	64.29	63.00	63.09	396881
2007-03-29	63.75	63.84	63.00	63.78	193762
2007-03-30	63.90	64.35	63.36	64.20	320094
2007-04-02	64.65	64.80	63.99	64.80	207962
2007-04-03	65.07	66.00	64.98	65.79	206728
2007-04-04	65.70	67.41	65.70	66.63	290684
2007-04-05	66.57	67.38	66.48	66.75	209506
2007-04-09	67.56	67.56	66.12	66.27	218385
2007-04-10	66.33	66.66	65.88	66.42	211647
2007-04-11	66.57	66.57	64.95	65.34	268743
2007-04-12	64.62	64.86	63.09	64.20	374263
2007-04-13	64.20	64.26	63.45	64.11	516977
2007-04-16	64.32	65.73	63.63	65.64	272238
2007-04-17	65.85	66.78	65.61	65.67	245191
2007-04-18	65.82	66.60	65.52	66.03	205920
2007-04-19	65.58	66.60	64.65	65.13	315700
2007-04-20	65.22	66.09	64.50	64.89	303730
2007-04-23	64.89	65.43	64.62	65.10	240070
2007-04-24	65.46	65.55	64.86	64.95	191263
2007-04-25	65.40	66.39	64.53	66.25	306018
2007-04-26	66.30	66.62	65.46	66.30	230390
2007-04-27	66.57	66.81	65.73	66.48	228023
2007-04-30	66.75	67.23	65.85	65.91	263039
2007-05-01	66.15	66.54	65.52	65.85	241498
2007-05-02	65.97	66.84	65.61	65.79	302537
2007-05-03	65.85	66.66	65.58	66.24	234600
2007-05-04	66.66	67.40	66.57	67.26	195338
2007-05-07	67.47	67.80	66.84	66.93	281421
2007-05-08	66.93	67.17	66.06	67.11	144889
2007-05-09	67.02	68.22	66.60	67.92	221194
2007-05-10	67.77	67.86	66.48	66.69	222426
2007-05-11	66.87	67.65	66.27	67.62	200405
2007-05-14	67.77	68.19	67.08	67.65	329140
2007-05-15	67.92	68.04	66.84	66.84	231389
2007-05-16	67.05	67.37	66.09	66.63	435336
2007-05-17	66.33	66.87	66.09	66.30	240405
2007-05-18	66.60	66.81	66.09	66.63	220171
2007-05-21	66.78	67.44	66.75	66.87	321953
2007-05-22	67.02	67.17	66.30	66.42	325351
2007-05-23	66.60	66.75	65.64	65.76	291922
2007-05-24	65.97	66.00	64.80	65.19	299872
2007-05-25	65.58	66.15	65.46	66.00	222491
2007-05-29	66.27	67.74	65.94	67.50	347009
2007-05-30	67.65	69.87	67.53	69.66	397947
2007-05-31	69.45	70.77	69.45	70.59	583863
2007-06-01	70.71	71.73	70.35	71.52	718653
2007-06-04	71.46	71.88	70.59	71.34	411069
2007-06-05	71.25	71.40	70.50	71.10	317292
2007-06-06	70.95	70.95	69.33	69.78	389920
2007-06-07	69.78	70.14	68.16	68.94	455495
2007-06-08	69.00	69.72	68.34	69.36	315786
2007-06-11	69.45	70.92	69.15	70.32	251382
2007-06-12	70.20	70.80	69.27	69.30	379710
2007-06-13	69.69	70.44	69.33	69.96	440184
2007-06-14	70.17	70.59	69.90	70.26	196767
2007-06-15	71.19	71.40	70.35	71.37	489991
2007-06-18	71.70	72.51	71.34	72.39	551926
2007-06-19	71.19	71.25	70.26	70.98	383044
2007-06-20	71.25	71.79	69.03	69.18	307926
2007-06-21	69.03	69.36	67.53	69.09	319651
2007-06-22	68.85	69.09	67.59	68.01	623717
2007-06-25	68.01	68.37	66.81	67.83	371113
2007-06-26	67.71	67.86	66.24	67.14	351378
2007-06-27	66.57	66.99	65.10	66.30	518459
2007-06-28	66.51	66.57	65.37	66.00	370765
2007-06-29	66.27	67.11	63.96	64.56	451619
2007-07-02	64.17	66.00	63.96	65.97	352929
2007-07-03	65.97	66.42	65.76	66.33	213886
2007-07-05	66.33	66.33	65.46	66.06	292241
2007-07-06	65.91	67.08	65.55	66.96	279829
2007-07-09	67.11	67.29	66.42	66.54	245267
2007-07-10	66.36	66.66	65.52	65.58	333427
2007-07-11	65.67	66.51	65.31	65.58	256414
2007-07-12	65.43	67.50	65.43	67.50	347508
2007-07-13	67.47	68.64	67.20	68.43	343645
2007-07-16	68.16	69.45	67.89	68.25	367204
2007-07-17	68.58	68.97	66.99	68.70	348925
2007-07-18	68.52	68.70	66.54	67.50	321337
2007-07-19	67.71	68.31	66.93	67.89	250838
2007-07-20	67.74	67.77	65.55	65.58	468902
2007-07-23	66.15	67.50	66.15	66.75	334217
2007-07-24	66.42	66.61	63.15	63.30	489959
2007-07-25	63.60	64.02	59.79	62.04	813525
2007-07-26	61.08	61.26	57.72	59.58	891949
2007-07-27	59.31	62.94	59.10	62.01	800370
2007-07-30	62.25	63.00	60.60	62.61	527379
2007-07-31	63.18	65.88	63.18	63.27	655044
2007-08-01	63.06	64.17	56.55	61.14	997196
2007-08-02	60.90	62.61	60.75	61.95	596494
2007-08-03	61.98	62.13	60.00	60.21	417812
2007-08-06	59.97	61.29	57.75	60.57	650183
2007-08-07	60.00	62.70	60.00	62.55	520228
2007-08-08	62.22	66.66	62.16	65.85	596580
2007-08-09	64.50	67.44	63.03	64.50	672876
2007-08-10	63.03	66.69	62.13	66.24	575914
2007-08-13	67.05	67.47	65.07	65.34	356484
2007-08-14	65.73	65.87	62.10	62.19	316946
2007-08-15	61.68	61.74	58.35	58.50	909971
2007-08-16	57.54	61.08	54.36	60.48	753610
2007-08-17	64.86	65.10	60.48	63.36	506009
2007-08-20	63.51	64.50	62.04	62.94	330938
2007-08-21	63.30	65.25	62.16	64.98	277211
2007-08-22	65.73	66.60	64.98	65.82	238465
2007-08-23	65.97	66.00	64.38	65.70	204201
2007-08-24	66.00	66.36	65.40	66.27	247525
2007-08-27	66.60	66.66	65.76	66.33	160055
2007-08-28	65.70	65.97	63.22	63.51	285879
2007-08-29	64.02	65.07	63.03	65.01	216581
2007-08-30	64.92	65.58	63.96	64.32	159061
2007-08-31	65.40	65.94	65.01	65.52	227681
2007-09-04	66.45	66.93	65.61	66.51	203757
2007-09-05	66.21	66.51	65.13	65.43	187054
2007-09-06	65.91	66.51	64.80	65.91	179611
2007-09-07	65.76	65.82	64.23	65.40	288629
2007-09-10	65.82	66.06	63.90	65.16	293505
2007-09-11	63.27	63.87	62.76	63.00	539184
2007-09-12	61.56	61.65	60.00	60.02	840630
2007-09-13	59.40	59.85	59.31	59.40	3193788
2007-09-14	59.40	60.42	59.25	60.09	1177532
2007-09-17	60.15	60.18	59.67	60.00	774692
2007-09-18	60.24	61.02	59.73	60.78	749085
2007-09-19	61.26	61.59	60.66	61.41	710692
2007-09-20	61.50	61.50	60.48	60.99	436209
2007-09-21	61.44	61.65	61.02	61.35	479452
2007-09-24	61.65	61.95	60.75	60.96	317581
2007-09-25	60.66	60.90	60.18	60.63	293808
2007-09-26	60.90	62.10	60.75	61.71	366149
2007-09-27	62.10	62.70	61.26	62.61	291019
2007-09-28	62.46	63.03	61.98	62.40	403536
2007-10-01	62.25	62.64	61.92	62.16	344281
2007-10-02	62.16	63.06	61.95	63.00	362989
2007-10-03	62.88	63.69	62.43	63.15	217166
2007-10-04	63.30	65.49	63.03	65.43	399536
2007-10-05	65.64	65.85	64.53	65.16	268967
2007-10-08	65.28	65.49	64.56	64.86	219316
2007-10-09	64.65	65.28	63.87	65.16	267812
2007-10-10	64.95	65.01	64.41	64.80	238919
2007-10-11	64.83	65.22	63.30	63.54	270161
2007-10-12	63.30	64.77	63.21	64.53	162408
2007-10-15	64.50	64.50	62.61	63.36	305434
2007-10-16	63.36	63.36	61.89	62.61	262122
2007-10-17	62.52	63.06	61.26	62.16	260477
2007-10-18	61.65	62.76	61.35	62.58	194983
2007-10-19	62.58	62.58	60.15	60.15	412712
2007-10-22	60.00	62.97	59.28	62.82	362333
2007-10-23	63.09	63.24	61.86	62.97	247034
2007-10-24	63.00	63.00	60.51	62.01	222103
2007-10-25	61.95	62.34	60.48	61.74	278253
2007-10-26	62.16	63.00	61.49	62.97	274563
2007-10-29	62.91	63.15	62.19	62.28	279986
2007-10-30	62.25	62.37	61.50	61.62	265661
2007-10-31	62.10	62.85	61.14	62.40	274632
2007-11-01	61.83	62.07	59.94	61.29	410839
2007-11-02	61.29	61.53	59.49	60.54	334111
2007-11-05	59.97	60.21	58.38	59.70	415934
2007-11-06	58.92	61.41	58.89	61.26	408323
2007-11-07	56.82	59.04	54.36	55.11	1183992
2007-11-08	55.95	57.39	54.06	56.82	614984
2007-11-09	55.86	57.51	55.50	56.25	531475
2007-11-12	56.82	58.20	56.49	56.67	309217
2007-11-13	57.33	58.14	56.73	57.81	288930
2007-11-14	57.93	58.41	56.31	56.40	358864
2007-11-15	56.40	57.06	54.75	55.65	326799
2007-11-16	55.74	56.59	54.93	55.74	353372
2007-11-19	55.11	55.32	54.03	54.06	510079
2007-11-20	54.03	54.42	53.10	53.91	557119
2007-11-21	53.40	54.15	52.89	53.10	315819
2007-11-23	53.25	54.57	53.25	54.33	133768
2007-11-26	54.30	54.75	51.33	51.33	466507
2007-11-27	51.90	52.95	51.15	51.63	403136
2007-11-28	52.41	54.84	52.20	54.30	544818
2007-11-29	54.27	55.08	53.10	53.46	501181
2007-11-30	54.33	54.78	52.50	53.13	1053549
2007-12-03	53.13	53.31	51.66	52.08	400311
2007-12-04	51.96	52.02	51.09	51.09	334315
2007-12-05	51.60	52.44	51.45	52.38	273395
2007-12-06	52.38	54.66	52.26	54.45	391159
2007-12-07	54.72	55.47	54.03	54.81	532578
2007-12-10	54.51	56.40	54.51	55.59	269194
2007-12-11	55.92	57.24	53.43	53.61	377037
2007-12-12	54.72	54.93	53.04	54.03	312047
2007-12-13	53.67	53.82	52.50	53.61	326735
2007-12-14	53.10	54.15	52.50	52.50	284955
2007-12-17	51.00	51.24	49.14	49.17	573784
2007-12-18	49.26	49.74	47.85	49.26	479060
2007-12-19	49.23	49.86	48.36	49.38	352473
2007-12-20	49.71	49.71	48.00	48.96	444985
2007-12-21	49.41	50.70	49.26	50.70	722301
2007-12-24	50.73	51.72	50.70	51.03	203553
2007-12-26	50.25	53.16	50.25	52.53	496898
2007-12-27	52.80	53.07	50.88	50.91	371931
2007-12-28	50.94	53.49	50.94	52.89	642610
2007-12-31	52.11	52.53	50.61	51.15	418151
2008-01-02	51.15	51.57	49.71	50.10	296629
2008-01-03	50.52	50.64	49.53	49.53	208925
2008-01-04	49.95	50.07	48.00	48.51	340267
2008-01-07	48.78	48.84	46.98	48.00	536783
2008-01-08	48.12	48.45	45.60	45.60	506022
2008-01-09	45.60	46.50	44.73	46.11	629314
2008-01-10	45.78	47.79	45.06	46.71	303550
2008-01-11	46.86	47.40	45.09	45.66	362426
2008-01-14	45.75	46.41	44.85	46.20	312569
2008-01-15	45.30	46.05	45.00	45.21	347206
2008-01-16	45.00	47.19	45.00	46.35	335984
2008-01-17	46.41	46.76	44.70	44.73	356073
2008-01-18	45.00	45.87	42.30	43.26	561494
2008-01-22	40.68	44.13	37.47	42.63	546672
2008-01-23	41.85	45.72	41.16	45.63	552425
2008-01-24	45.60	45.60	44.37	44.52	433692
2008-01-25	45.24	45.45	44.25	44.34	377929
2008-01-28	44.40	44.82	43.80	44.37	474024
2008-01-29	44.73	44.76	43.50	44.25	403740
2008-01-30	44.01	45.15	43.32	43.83	597042
2008-01-31	43.20	46.14	42.93	45.54	627613
2008-02-01	45.15	46.80	45.15	46.56	333491
2008-02-04	47.07	47.07	45.09	45.78	370409
2008-02-05	45.30	45.66	43.95	43.99	401742
2008-02-06	45.06	45.18	42.78	43.17	602963
2008-02-07	42.87	45.93	42.63	45.09	640937
2008-02-08	44.82	45.15	43.95	44.76	473700
2008-02-11	44.70	45.39	43.92	45.33	715212
2008-02-12	45.48	46.02	44.73	45.06	617440
2008-02-13	45.36	45.93	44.58	45.87	406091
2008-02-14	46.17	46.20	44.85	44.85	396164
2008-02-15	44.55	45.48	44.19	45.03	363540
2008-02-19	45.54	45.81	44.40	44.88	442509
2008-02-20	44.70	46.47	44.43	46.26	536650
2008-02-21	46.68	47.58	45.90	45.99	401370
2008-02-22	46.14	46.50	44.79	46.08	458645
2008-02-25	46.20	47.19	45.21	46.89	350359
2008-02-26	46.65	47.61	46.02	47.40	430690
2008-02-27	46.83	48.69	46.53	48.24	363227
2008-02-28	47.94	48.45	47.25	47.91	416977
2008-02-29	47.13	48.12	46.05	46.50	345952
2008-03-03	46.32	46.32	44.43	45.00	397543
2008-03-04	44.43	45.36	43.68	45.18	531647
2008-03-05	45.48	46.23	45.18	45.81	532452
2008-03-06	45.66	45.66	44.31	44.46	555050
2008-03-07	44.34	45.84	43.80	44.22	845238
2008-03-10	44.46	44.58	42.82	42.99	382858
2008-03-11	42.90	45.81	42.90	45.81	500529
2008-03-12	45.87	46.77	45.03	45.12	444149
2008-03-13	44.52	46.17	43.80	46.02	418410
2008-03-14	46.50	46.50	44.10	44.61	487615
2008-03-17	44.10	45.39	43.53	44.73	674796
2008-03-18	46.05	48.90	45.96	48.54	1972749
2008-03-19	48.03	49.56	47.34	49.47	4913432
2008-03-20	49.50	49.74	47.46	48.69	1419596
2008-03-24	49.53	49.65	48.18	48.33	677030
2008-03-25	48.24	48.60	47.40	48.48	496209
2008-03-26	47.73	48.42	47.19	48.36	452266
2008-03-27	48.63	49.05	47.37	47.40	661124
2008-03-28	47.61	48.12	47.16	47.46	495228
2008-03-31	47.55	47.91	46.95	47.49	681914
2008-04-01	48.30	49.11	47.91	49.11	479357
2008-04-02	49.11	49.44	48.33	49.11	494599
2008-04-03	49.02	50.25	48.60	50.07	449749
2008-04-04	50.31	50.49	49.20	50.01	407976
2008-04-07	50.40	50.94	49.65	49.89	371756
2008-04-08	49.95	50.55	49.47	50.37	410523
2008-04-09	50.64	50.76	48.75	48.81	530224
2008-04-10	49.14	50.40	48.81	49.71	343917
2008-04-11	49.20	49.65	48.36	48.66	351487
2008-04-14	48.57	48.90	47.67	47.67	337494
2008-04-15	47.97	48.45	47.40	47.82	317934
2008-04-16	47.07	48.03	46.41	47.91	513971
2008-04-17	47.82	48.30	47.16	48.15	290649
2008-04-18	49.14	50.04	48.90	49.35	377254
2008-04-21	48.24	49.11	48.12	48.24	252705
2008-04-22	49.71	49.71	46.89	47.49	346562
2008-04-23	47.70	48.06	46.87	47.73	178626
2008-04-24	47.73	49.11	46.86	48.63	357632
2008-04-25	48.84	49.77	48.39	49.65	217754
2008-04-28	47.73	50.19	47.73	49.83	219853
2008-04-29	49.92	50.25	49.41	49.59	223588
2008-04-30	49.80	50.34	48.39	48.54	299635
2008-05-01	48.36	51.06	48.36	50.85	292042
2008-05-02	51.60	52.05	51.00	51.63	431126
2008-05-05	51.75	52.07	49.83	50.46	343212
2008-05-06	50.07	50.91	49.53	50.46	198049
2008-05-07	50.58	51.51	49.80	50.01	259054
2008-05-08	50.10	50.46	49.41	50.01	241955
2008-05-09	49.50	51.09	49.35	50.94	212821
2008-05-12	51.18	51.96	50.73	51.84	360929
2008-05-13	50.82	53.73	50.13	53.73	1282625
2008-05-14	53.67	54.12	53.16	54.00	784062
2008-05-15	53.94	55.44	53.55	55.20	431849
2008-05-16	55.50	55.50	54.15	54.81	375230
2008-05-19	54.72	55.20	53.85	54.12	841715
2008-05-20	54.09	54.30	53.46	53.94	378507
2008-05-21	54.00	54.54	53.10	53.22	403158
2008-05-22	53.70	54.27	53.58	54.15	452783
2008-05-23	53.88	54.30	53.13	54.03	906826
2008-05-27	54.27	54.90	53.58	54.84	398523
2008-05-28	55.26	55.50	53.79	54.60	374371
2008-05-29	52.38	54.90	51.30	53.88	841441
2008-05-30	53.58	54.72	52.50	54.15	1252741
2008-06-02	54.00	54.08	52.02	52.80	730174
2008-06-03	52.95	54.21	52.53	53.97	713046
2008-06-04	53.64	55.32	53.31	54.21	499749
2008-06-05	54.63	55.92	54.30	55.77	650622
2008-06-06	55.47	55.47	53.52	53.61	666672
2008-06-09	54.00	54.96	53.10	53.55	354315
2008-06-10	53.25	54.90	53.10	54.21	455202
2008-06-11	54.21	54.51	51.66	51.75	669447
2008-06-12	52.38	53.73	51.51	52.53	393177
2008-06-13	53.22	53.70	52.11	53.34	438153
2008-06-16	53.43	53.91	52.77	53.82	307665
2008-06-17	52.17	52.75	49.50	49.56	612636
2008-06-18	49.41	49.56	48.54	49.29	586325
2008-06-19	49.29	49.50	48.09	49.11	356691
2008-06-20	48.60	49.05	47.70	47.88	615022
2008-06-23	48.30	48.54	46.62	46.62	424701
2008-06-24	46.44	47.82	45.90	46.89	344286
2008-06-25	46.98	48.24	46.38	46.89	459256
2008-06-26	46.59	46.62	45.09	45.75	516179
2008-06-27	45.54	46.05	44.61	45.36	801805
2008-06-30	44.73	44.91	42.87	42.99	505019
2008-07-01	41.76	42.81	40.68	42.51	596910
2008-07-02	42.09	42.66	40.95	41.04	618945
2008-07-03	41.19	41.94	40.71	40.80	247794
2008-07-07	40.83	41.10	38.94	40.02	658108
2008-07-08	40.02	42.39	39.60	42.39	467907
2008-07-09	42.60	42.87	40.59	40.89	552898
2008-07-10	41.16	42.57	40.89	42.00	424050
2008-07-11	41.49	42.69	40.80	42.00	419982
2008-07-14	42.39	42.75	40.77	40.83	701675
2008-07-15	40.23	41.34	37.98	39.33	766659
2008-07-16	39.36	42.72	39.03	42.69	519440
2008-07-17	42.90	47.07	42.36	46.05	823959
2008-07-18	45.57	46.20	44.82	45.69	438026
2008-07-21	45.63	46.65	44.94	45.39	243069
2008-07-22	45.21	48.69	44.73	48.60	368637
2008-07-23	47.40	50.28	47.40	49.05	348435
2008-07-24	48.81	49.11	47.16	47.46	357364
2008-07-25	48.09	49.14	46.98	47.46	335884
2008-07-28	46.77	47.34	44.97	44.97	409657
2008-07-29	45.00	46.77	44.55	46.71	388557
2008-07-30	47.07	47.76	46.14	47.67	306703
2008-07-31	47.13	48.60	47.13	47.79	319241
2008-08-01	48.12	48.69	46.11	46.35	729454
2008-08-04	46.38	46.98	44.64	44.94	656131
2008-08-05	45.09	47.46	44.70	47.25	562948
2008-08-06	46.74	49.17	46.08	48.06	516483
2008-08-07	46.53	48.30	46.11	46.38	415112
2008-08-08	46.50	49.35	46.20	48.87	351598
2008-08-11	49.14	51.30	48.42	49.77	483928
2008-08-12	49.38	49.79	47.85	48.18	347306
2008-08-13	48.00	49.17	46.74	48.75	367190
2008-08-14	48.36	50.70	48.30	50.37	225409
2008-08-15	51.06	51.60	49.26	50.49	429679
2008-08-18	50.49	51.60	49.95	50.64	336349
2008-08-19	50.10	50.73	49.26	49.59	307264
2008-08-20	49.80	51.21	49.17	50.19	260818
2008-08-21	50.04	50.40	49.05	49.68	210357
2008-08-22	49.92	51.30	49.65	51.30	403906
2008-08-25	51.18	51.39	50.40	50.73	249783
2008-08-26	50.70	51.42	49.80	50.61	244495
2008-08-27	50.70	52.23	50.07	51.93	478753
2008-08-28	51.96	54.06	51.33	53.97	432655
2008-08-29	53.67	54.12	53.04	53.10	442050
2008-09-02	53.16	53.94	50.49	51.33	655737
2008-09-03	51.30	51.54	50.70	51.36	520496
2008-09-04	51.21	51.72	50.25	50.31	423606
2008-09-05	50.97	51.24	48.30	50.82	490651
2008-09-08	52.47	53.46	50.82	52.92	670679
2008-09-09	52.44	53.46	50.40	50.43	436785
2008-09-10	51.15	52.14	50.49	51.21	466806
2008-09-11	50.19	52.38	49.98	52.05	400788
2008-09-12	50.58	52.50	50.43	51.48	322467
2008-09-15	49.41	50.25	48.12	48.72	653656
2008-09-16	47.07	50.36	45.09	50.13	766164
2008-09-17	48.63	50.07	43.98	44.28	877634
2008-09-18	45.03	52.65	44.31	51.30	1026772
2008-09-19	60.54	60.87	51.60	52.95	1241896
2008-09-22	51.75	52.47	48.90	51.00	273919
2008-09-23	50.64	50.85	48.57	50.01	259614
2008-09-24	50.16	51.60	48.75	50.76	182035
2008-09-25	50.25	53.43	50.25	53.31	300637
2008-09-26	51.06	52.86	50.43	52.44	241676
2008-09-29	52.50	52.50	42.33	42.33	432528
2008-09-30	44.07	51.75	44.07	51.15	530692
2008-10-01	49.95	50.40	47.10	47.55	293445
2008-10-02	47.40	49.26	45.21	46.14	307221
2008-10-03	46.50	50.28	46.20	46.20	263843
2008-10-06	45.60	46.44	38.40	45.12	585474
2008-10-07	44.79	45.24	37.77	37.77	359925
2008-10-08	36.03	41.37	30.00	36.21	635881
2008-10-09	36.93	37.65	29.67	29.67	684267
2008-10-10	32.94	32.94	24.00	29.94	1090513
2008-10-13	37.47	40.50	31.20	40.20	529729
2008-10-14	36.21	40.77	35.73	36.81	644504
2008-10-15	36.27	36.99	31.62	31.74	448008
2008-10-16	32.91	37.77	30.03	37.32	655123
2008-10-17	35.79	40.35	29.73	36.51	562252
2008-10-20	37.41	39.63	36.60	38.58	481591
2008-10-21	38.16	40.26	37.14	37.56	400911
2008-10-22	36.75	36.81	33.30	34.35	417086
2008-10-23	34.38	35.19	30.90	33.33	488294
2008-10-24	30.60	33.48	30.06	31.95	356302
2008-10-27	31.38	32.52	30.00	30.03	296299
2008-10-28	31.92	35.10	29.37	35.10	340822
2008-10-29	35.73	37.80	34.74	35.82	563879
2008-10-30	36.78	38.64	36.33	37.71	409438
2008-10-31	37.47	40.68	36.75	39.54	511312
2008-11-03	37.32	39.96	37.23	39.00	310725
2008-11-04	39.18	39.66	38.55	39.54	500541
2008-11-05	39.21	39.36	34.44	34.71	393806
2008-11-06	35.46	35.82	30.60	31.74	492078
2008-11-07	32.70	33.75	30.60	31.98	447685
2008-11-10	33.30	34.14	29.70	30.12	362528
2008-11-11	29.67	30.84	27.03	29.52	452098
2008-11-12	29.16	30.27	27.66	27.81	567837
2008-11-13	27.69	31.32	25.53	31.29	716891
2008-11-14	31.98	31.98	28.32	28.77	549959
2008-11-17	28.53	30.81	28.08	28.80	450671
2008-11-18	28.74	29.64	26.43	27.93	829679
2008-11-19	27.72	29.37	24.80	25.02	529305
2008-11-20	24.93	25.08	17.61	19.38	1183313
2008-11-21	19.59	20.25	15.45	18.24	932936
2008-11-24	18.42	21.48	18.33	21.36	982554
2008-11-25	22.02	22.89	20.46	22.86	1095748
2008-11-26	22.65	24.54	21.33	24.48	548698
2008-11-28	24.51	25.47	24.30	25.47	258323
2008-12-01	25.05	25.50	22.80	22.92	454808
2008-12-02	23.67	29.55	22.83	26.40	1078339
2008-12-03	25.35	28.11	25.23	27.84	437214
2008-12-04	27.27	27.90	26.16	27.12	578198
2008-12-05	26.64	29.64	23.43	29.58	441871
2008-12-08	30.06	31.02	28.98	30.06	517220
2008-12-09	29.94	30.66	27.12	27.36	528613
2008-12-10	27.90	28.86	26.25	27.54	416502
2008-12-11	27.06	28.05	25.47	25.62	594927
2008-12-12	25.47	27.09	24.60	27.00	418327
2008-12-15	27.12	27.48	25.59	26.46	501932
2008-12-16	24.48	26.04	24.18	26.01	591811
2008-12-17	25.41	25.95	24.72	25.32	534543
2008-12-18	25.47	26.85	24.90	25.80	430140
2008-12-19	26.04	27.42	26.04	26.85	886544
2008-12-22	26.64	26.64	23.79	24.63	423826
2008-12-23	24.72	25.50	23.94	24.21	410658
2008-12-24	24.15	24.51	23.79	24.36	125446
2008-12-26	24.45	24.69	23.49	24.69	168855
2008-12-29	25.11	25.50	23.85	24.60	358547
2008-12-30	24.27	26.64	23.37	26.64	551974
2008-12-31	26.55	28.20	26.22	27.93	538846
2009-01-02	28.02	29.22	26.70	28.71	332274
2009-01-05	27.00	28.74	26.04	28.20	460581
2009-01-06	28.23	29.91	27.30	29.28	456186
2009-01-07	28.71	29.22	26.31	26.76	327250
2009-01-08	25.98	27.00	25.94	27.00	316752
2009-01-09	27.00	27.30	25.53	25.74	354844
2009-01-12	24.69	26.34	24.63	25.68	513863
2009-01-13	25.50	27.24	25.23	26.88	316798
2009-01-14	25.89	26.88	24.30	24.33	346965
2009-01-15	24.30	25.08	22.62	24.66	498284
2009-01-16	24.90	25.56	23.70	25.05	346900
2009-01-20	23.46	23.61	20.61	20.61	543879
2009-01-21	21.03	23.94	20.85	23.85	735392
2009-01-22	23.07	23.58	21.81	22.41	397474
2009-01-23	22.11	23.40	21.06	23.13	491832
2009-01-26	23.37	24.39	22.86	23.46	304911
2009-01-27	23.79	24.48	23.49	23.82	310087
2009-01-28	24.69	24.87	23.67	24.21	412480
2009-01-29	23.01	23.21	21.24	21.30	410223
2009-01-30	22.05	22.05	19.50	19.65	626841
2009-02-02	19.65	19.71	18.60	19.56	433446
2009-02-03	19.59	19.62	18.18	18.99	523403
2009-02-04	18.81	18.93	16.20	16.41	713865
2009-02-05	15.93	18.06	14.52	17.79	900540
2009-02-06	16.23	17.19	14.82	17.13	793681
2009-02-09	16.26	17.25	16.26	17.25	525559
2009-02-10	16.98	17.55	16.47	16.53	597276
2009-02-11	16.56	17.07	15.90	16.05	439711
2009-02-12	15.81	15.87	14.28	15.24	1186690
2009-02-13	14.97	15.54	14.70	14.85	449612
2009-02-17	14.43	14.67	13.56	13.74	561839
2009-02-18	13.29	13.44	12.63	13.02	471055
2009-02-19	13.23	13.62	12.96	13.26	442117
2009-02-20	12.78	13.17	12.03	13.08	631628
2009-02-23	12.93	13.32	12.42	12.84	529884
2009-02-24	12.90	13.65	12.21	13.53	603275
2009-02-25	13.32	13.41	12.27	12.51	358851
2009-02-26	12.24	13.77	12.15	13.17	364335
2009-02-27	12.69	13.17	12.18	12.39	410506
2009-03-02	12.06	12.06	11.16	11.19	444443
2009-03-03	11.31	11.67	10.32	10.59	533122
2009-03-04	10.83	11.13	10.62	10.71	715753
2009-03-05	11.07	11.07	8.28	8.40	887555
2009-03-06	8.52	9.10	7.83	8.13	512096
2009-03-09	8.10	9.39	7.26	7.44	579265
2009-03-10	7.50	7.68	6.78	7.08	805037
2009-03-11	7.80	8.28	6.75	6.90	584014
2009-03-12	6.90	7.35	6.84	7.23	998074
2009-03-13	7.59	8.31	6.87	6.96	3884746
2009-03-16	7.95	8.10	7.08	7.20	2456118
2009-03-17	7.17	7.17	5.97	6.30	1778001
2009-03-18	6.39	6.72	6.21	6.48	1220892
2009-03-19	6.60	7.08	6.24	6.30	2159158
2009-03-20	6.42	6.72	6.06	6.15	1537498
2009-03-23	6.60	7.35	6.24	7.17	3303791
2009-03-24	7.17	8.16	6.69	7.53	3182662
2009-03-25	7.95	8.07	6.42	6.66	2573046
2009-03-26	7.14	8.10	6.66	8.10	1598102
2009-03-27	8.40	11.04	8.16	9.96	2482873
2009-03-30	9.69	9.72	8.58	9.63	1305762
2009-03-31	9.93	11.16	9.93	10.44	1368614
2009-04-01	10.08	12.36	9.90	12.09	1316170
2009-04-02	13.32	14.61	12.75	14.46	1950808
2009-04-03	14.70	15.60	13.44	13.95	2490997
2009-04-06	14.49	14.49	12.87	12.90	1018296
2009-04-07	13.35	13.35	11.73	11.91	1225596
2009-04-08	12.87	12.87	11.25	12.06	699393
2009-04-09	12.69	13.56	12.63	13.56	957867
2009-04-13	13.50	14.73	13.02	14.49	484226
2009-04-14	14.25	14.94	13.71	14.01	565130
2009-04-15	14.10	14.79	13.68	14.73	438642
2009-04-16	14.97	16.20	14.88	15.75	977018
2009-04-17	15.99	16.05	15.15	15.60	657571
2009-04-20	15.09	15.75	13.80	13.80	512230
2009-04-21	13.65	14.88	12.96	14.31	540738
2009-04-22	14.01	14.67	13.71	13.98	318050
2009-04-23	14.04	14.40	13.62	14.10	290845
2009-04-24	14.19	15.12	14.19	14.88	367631
2009-04-27	14.55	15.39	14.16	14.19	413697
2009-04-28	14.01	14.19	13.74	13.80	312221
2009-04-29	13.89	15.00	13.83	14.97	390805
2009-04-30	15.09	15.33	14.40	14.40	532204
2009-05-01	14.40	15.66	14.37	15.36	532364
2009-05-04	15.75	18.00	15.63	17.97	990178
2009-05-05	17.46	19.32	17.43	18.33	749850
2009-05-06	18.75	19.62	18.21	19.23	927853
2009-05-07	19.80	19.98	17.55	17.79	840276
2009-05-08	18.39	20.49	18.39	20.10	646940
2009-05-11	21.45	21.72	20.13	21.06	688716
2009-05-12	21.75	21.75	19.35	21.00	708122
2009-05-13	19.65	19.95	17.25	17.64	916478
2009-05-14	17.97	19.26	17.70	18.39	602665
2009-05-15	18.00	18.33	17.25	17.34	451104
2009-05-18	17.55	18.57	17.49	18.51	386042
2009-05-19	18.48	18.99	17.82	17.85	393350
2009-05-20	18.00	19.11	17.58	17.67	720729
2009-05-21	17.43	17.76	17.31	17.49	362279
2009-05-22	17.58	17.70	17.25	17.28	179443
2009-05-26	17.28	18.18	17.10	17.67	357365
2009-05-27	17.46	18.06	16.98	17.01	460245
2009-05-28	17.13	17.40	16.29	16.86	301048
2009-05-29	16.92	16.98	16.08	16.53	512653
2009-06-01	16.92	18.24	16.89	17.97	805443
2009-06-02	17.82	19.86	17.40	18.93	1353302
2009-06-03	18.90	19.53	18.81	19.50	480484
2009-06-04	19.80	20.97	19.38	20.97	501320
2009-06-05	21.45	21.60	20.07	20.13	446656
2009-06-08	20.04	20.34	19.53	19.83	329672
2009-06-09	20.25	20.49	19.65	19.71	358406
2009-06-10	19.83	20.10	19.47	19.62	390062
2009-06-11	19.92	20.79	19.62	20.34	592818
2009-06-12	20.43	20.64	20.13	20.43	411561
2009-06-15	20.31	20.79	19.80	20.70	592123
2009-06-16	19.38	19.77	18.75	18.90	484625
2009-06-17	19.02	19.65	18.33	19.29	410361
2009-06-18	19.26	19.59	18.90	19.32	289838
2009-06-19	19.47	19.50	19.05	19.29	424810
2009-06-22	18.99	19.23	17.64	17.67	521772
2009-06-23	17.91	18.00	16.71	16.77	411512
2009-06-24	16.83	17.61	16.77	17.31	302003
2009-06-25	17.22	17.61	17.07	17.43	451737
2009-06-26	17.73	17.73	17.01	17.31	579126
2009-06-29	17.55	18.24	17.25	17.79	423135
2009-06-30	17.97	18.27	17.85	17.97	477283
2009-07-01	18.24	18.90	18.03	18.63	390283
2009-07-02	18.60	18.78	17.70	17.73	296222
2009-07-06	17.52	17.91	16.86	17.22	351506
2009-07-07	17.25	17.94	16.29	16.32	517588
2009-07-08	16.41	17.04	15.27	15.66	603954
2009-07-09	15.69	16.17	15.69	15.93	241868
2009-07-10	15.84	16.11	15.44	15.54	203256
2009-07-13	15.60	16.23	15.42	16.14	442552
2009-07-14	16.20	16.20	15.66	15.99	620372
2009-07-15	16.35	17.55	16.20	17.46	456023
2009-07-16	17.34	17.55	16.65	16.89	398119
2009-07-17	16.98	17.33	16.53	16.95	423017
2009-07-20	17.22	17.22	16.75	17.04	301177
2009-07-21	17.28	17.85	17.10	17.55	422976
2009-07-22	17.94	17.94	17.25	17.49	274247
2009-07-23	17.40	18.84	17.40	18.57	591000
2009-07-24	18.69	19.08	18.00	18.69	539737
2009-07-27	18.81	19.32	18.39	19.26	404984
2009-07-28	19.23	20.91	19.20	20.82	945504
2009-07-29	20.73	21.99	20.61	21.18	997600
2009-07-30	21.57	21.75	20.91	21.24	724084
2009-07-31	21.06	21.48	21.00	21.36	524035
2009-08-03	21.57	22.08	21.21	21.90	441116
2009-08-04	21.81	22.56	21.57	22.56	696224
2009-08-05	22.59	22.62	21.90	22.35	508180
2009-08-06	22.56	23.19	22.11	23.10	732557
2009-08-07	24.90	30.00	24.84	28.05	2694346
2009-08-10	28.08	28.20	26.28	27.33	846408
2009-08-11	27.36	28.14	25.83	26.22	592505
2009-08-12	24.78	28.35	24.78	27.00	1848418
2009-08-13	26.31	27.75	26.28	27.75	5972009
2009-08-14	27.33	27.36	26.46	27.27	1705939
2009-08-17	26.40	26.55	25.68	25.95	1198190
2009-08-18	26.40	26.67	25.95	26.49	826100
2009-08-19	26.10	26.40	25.94	26.37	569806
2009-08-20	26.28	27.23	26.16	27.18	821698
2009-08-21	28.35	28.35	26.97	27.03	910717
2009-08-24	27.06	27.87	27.03	27.21	830639
2009-08-25	27.39	27.81	27.09	27.81	758297
2009-08-26	27.78	27.78	27.03	27.66	795847
2009-08-27	27.72	28.35	27.30	28.23	871494
2009-08-28	28.50	28.80	27.90	28.32	689928
2009-08-31	27.81	28.32	27.30	27.78	1520374
2009-09-01	27.54	28.29	27.03	27.12	722572
2009-09-02	27.12	27.30	26.43	26.55	538007
2009-09-03	27.03	27.39	26.58	27.27	374562
2009-09-04	27.21	27.87	27.21	27.57	478911
2009-09-08	27.93	28.23	27.39	28.17	555866
2009-09-09	27.90	29.25	27.90	28.98	637020
2009-09-10	28.95	29.61	28.56	28.80	964518
2009-09-11	28.98	29.82	28.80	29.70	748950
2009-09-14	29.64	30.54	29.40	30.24	930846
2009-09-15	29.55	30.30	28.62	30.18	941067
2009-09-16	30.24	31.05	29.85	30.87	776814
2009-09-17	30.90	31.62	30.19	30.57	711898
2009-09-18	30.81	31.41	30.39	30.93	746191
2009-09-21	30.51	30.90	29.64	30.39	719895
2009-09-22	31.02	31.11	30.30	30.60	537905
2009-09-23	30.90	30.99	29.85	29.88	503402
2009-09-24	30.15	30.60	28.89	29.16	782230
2009-09-25	28.86	28.95	27.27	28.11	1069856
2009-09-28	28.26	29.70	28.20	29.67	503619
2009-09-29	29.94	29.97	28.47	28.47	863587
2009-09-30	28.53	29.07	27.78	28.65	538911
2009-10-01	28.65	28.71	27.45	27.51	570007
2009-10-02	27.03	27.86	25.98	27.48	595141
2009-10-05	27.57	28.62	27.27	28.23	461243
2009-10-06	28.53	29.25	28.26	28.95	387481
2009-10-07	28.74	29.19	28.50	29.13	275919
2009-10-08	29.46	29.70	28.89	29.16	448660
2009-10-09	29.04	29.25	28.23	28.62	343153
2009-10-12	28.62	29.22	28.56	28.98	257506
2009-10-13	28.98	29.07	28.38	28.83	273987
2009-10-14	29.28	29.85	29.28	29.67	446771
2009-10-15	29.28	29.70	29.22	29.55	207264
2009-10-16	29.31	29.52	28.47	29.34	328728
2009-10-19	29.31	29.67	28.92	29.31	279754
2009-10-20	29.37	29.37	28.74	29.07	310819
2009-10-21	29.07	29.61	28.29	28.29	371230
2009-10-22	28.35	29.19	28.35	29.10	387887
2009-10-23	29.16	29.31	28.50	28.95	355837
2009-10-26	28.89	29.22	28.29	28.65	514558
2009-10-27	28.80	29.16	28.44	28.44	349965
2009-10-28	28.35	28.71	27.15	27.18	712323
2009-10-29	27.54	28.53	27.33	28.32	731072
2009-10-30	28.02	28.08	26.94	27.00	702224
2009-11-02	27.15	27.63	26.10	26.91	739587
2009-11-03	26.73	26.79	26.07	26.43	716707
2009-11-04	26.76	27.27	26.52	26.58	581264
2009-11-05	27.00	28.23	26.97	27.96	565388
2009-11-06	27.96	28.02	26.91	27.15	992925
2009-11-09	27.75	27.90	27.15	27.30	632774
2009-11-10	27.03	27.45	27.00	27.09	474398
2009-11-11	27.45	27.78	27.15	27.72	366781
2009-11-12	27.69	28.05	27.09	27.24	306513
2009-11-13	27.48	27.84	27.03	27.60	288357
2009-11-16	27.84	28.77	27.75	28.32	563875
2009-11-17	28.11	28.98	28.11	28.80	370948
2009-11-18	28.80	29.13	28.35	29.07	396226
2009-11-19	28.77	28.94	28.26	28.56	393231
2009-11-20	28.41	28.56	27.81	27.99	408978
2009-11-23	28.53	28.92	28.23	28.38	373277
2009-11-24	28.47	29.04	28.23	29.04	310519
2009-11-25	29.16	29.16	28.73	28.83	188359
2009-11-27	28.08	28.89	28.05	28.11	250976
2009-11-30	28.23	28.86	27.93	28.86	421227
2009-12-01	29.01	29.22	28.47	28.74	474600
2009-12-02	28.80	29.16	28.56	29.07	355576
2009-12-03	29.16	29.64	28.71	28.86	487337
2009-12-04	29.67	30.36	29.04	30.36	809119
2009-12-07	30.39	31.41	30.09	30.21	703067
2009-12-08	30.03	30.84	29.94	30.30	495013
2009-12-09	29.73	29.88	28.68	29.46	870891
2009-12-10	28.86	29.79	28.86	29.61	5173173
2009-12-11	29.61	29.70	29.40	29.70	921583
2009-12-14	29.97	30.03	29.49	29.97	822251
2009-12-15	29.07	29.13	28.50	28.50	775348
2009-12-16	28.80	29.28	28.44	29.22	807480
2009-12-17	28.77	29.10	28.38	28.53	492269
2009-12-18	28.71	28.80	28.17	28.20	1104233
2009-12-21	28.23	29.22	28.14	28.26	670624
2009-12-22	28.35	29.19	28.35	28.86	484700
2009-12-23	28.86	29.07	28.53	28.68	374685
2009-12-24	28.71	29.04	28.71	28.95	152225
2009-12-28	29.07	29.07	28.50	28.65	318215
2009-12-29	28.65	29.04	28.56	28.92	235007
2009-12-30	29.01	29.25	28.65	29.25	477272
2009-12-31	29.22	29.25	28.59	28.62	612253
2010-01-04	28.62	29.82	28.62	29.76	992700
2010-01-05	29.88	31.59	29.61	31.44	1331288
2010-01-06	31.50	32.25	31.29	31.95	1077939
2010-01-07	31.74	32.37	31.35	32.22	626488
2010-01-08	32.04	32.76	31.95	32.73	405593
2010-01-11	33.12	33.54	32.64	33.36	641505
2010-01-12	33.09	33.39	32.43	32.91	675518
2010-01-13	32.97	33.60	32.40	33.51	357775
2010-01-14	33.15	33.87	33.00	33.75	386104
2010-01-15	33.75	33.75	32.88	33.30	470767
2010-01-19	33.36	34.17	33.30	34.08	502417
2010-01-20	33.96	34.05	33.33	33.96	533738
2010-01-21	34.20	34.20	32.79	33.27	902334
2010-01-22	33.18	33.42	31.98	32.16	902976
2010-01-25	32.10	32.49	31.56	32.22	597445
2010-01-26	32.25	32.40	30.93	31.05	909503
2010-01-27	31.05	31.86	29.94	31.71	537841
2010-01-28	31.83	31.95	30.33	30.99	530469
2010-01-29	31.11	31.77	30.66	30.90	463644
2010-02-01	31.17	31.50	30.90	31.23	273829
2010-02-02	31.26	31.77	31.08	31.50	437253
2010-02-03	31.44	31.86	30.93	31.14	342168
2010-02-04	30.99	31.17	29.46	29.79	925041
2010-02-05	29.70	30.24	28.77	30.18	823365
2010-02-08	30.15	31.11	30.00	30.84	698553
2010-02-09	31.23	31.23	29.10	29.46	1117779
2010-02-10	30.33	31.20	29.91	31.14	715123
2010-02-11	30.96	31.98	30.52	31.56	498008
2010-02-12	31.11	32.24	31.05	32.04	433871
2010-02-16	32.34	33.27	32.10	33.27	632808
2010-02-17	33.60	34.20	33.45	34.05	702379
2010-02-18	34.02	34.02	33.57	33.84	483169
2010-02-19	33.75	34.08	33.33	33.99	559312
2010-02-22	34.05	35.01	34.02	34.71	505568
2010-02-23	34.53	34.65	33.93	34.26	389582
2010-02-24	34.50	35.10	34.35	34.68	567056
2010-02-25	34.23	35.07	34.05	34.98	533776
2010-02-26	35.16	35.28	34.71	34.98	910066
2010-03-01	35.25	35.97	35.07	35.79	739147
2010-03-02	36.03	36.21	35.25	35.64	703819
2010-03-03	35.85	36.03	35.43	35.88	560524
2010-03-04	35.46	36.24	35.43	35.85	361372
2010-03-05	36.09	36.30	35.87	36.24	718958
2010-03-08	36.27	36.30	35.76	36.06	504868
2010-03-09	36.03	36.03	35.81	36.03	395545
2010-03-10	36.18	36.54	35.76	36.18	603721
2010-03-11	36.12	37.05	36.12	37.05	573982
2010-03-12	37.20	38.07	36.99	37.53	624620
2010-03-15	37.65	38.25	37.56	37.89	623962
2010-03-16	37.05	37.35	36.75	36.96	665212
2010-03-17	37.23	37.50	36.75	37.26	840226
2010-03-18	37.47	37.86	36.00	37.59	676513
2010-03-19	37.83	37.83	35.85	36.33	689024
2010-03-22	36.30	37.02	35.76	36.80	396466
2010-03-23	37.35	38.04	36.57	38.04	517394
2010-03-24	37.80	38.25	37.29	37.59	380642
2010-03-25	38.10	38.10	37.02	37.08	407416
2010-03-26	37.38	38.22	37.23	37.50	529014
2010-03-29	37.86	38.10	37.29	38.01	366555
2010-03-30	38.10	38.61	37.68	38.01	334079
2010-03-31	37.71	38.70	37.59	38.19	477412
2010-04-01	38.40	38.82	37.65	38.10	375443
2010-04-05	38.43	39.15	38.31	38.94	385138
2010-04-06	38.91	39.84	38.85	39.66	431747
2010-04-07	39.63	39.81	38.46	38.76	485230
2010-04-08	38.70	39.00	38.25	38.79	305732
2010-04-09	38.85	38.85	37.80	38.58	354209
2010-04-12	38.55	39.33	38.37	39.15	409882
2010-04-13	39.09	39.72	38.55	39.51	363301
2010-04-14	39.60	40.83	39.51	40.50	414848
2010-04-15	40.26	40.65	39.81	40.59	466899
2010-04-16	40.50	40.56	39.00	39.93	528252
2010-04-19	39.60	40.28	37.65	39.06	553606
2010-04-20	38.79	40.47	38.79	39.66	318090
2010-04-21	39.00	39.30	37.44	38.19	1389170
2010-04-22	37.65	39.42	37.35	39.24	446158
2010-04-23	39.30	40.44	39.24	40.41	565346
2010-04-26	40.23	41.07	39.75	40.71	706455
2010-04-27	38.85	39.78	37.20	37.20	1169799
2010-04-28	36.65	37.50	36.60	37.50	6144255
2010-04-29	37.50	37.77	36.81	37.47	1316486
2010-04-30	37.50	37.50	36.33	36.33	971409
2010-05-03	36.69	37.80	36.63	37.77	810744
2010-05-04	37.14	37.41	35.43	36.18	1036236
2010-05-05	35.25	36.48	32.28	35.91	1038076
2010-05-06	35.46	36.18	28.17	32.67	1834731
2010-05-07	31.89	32.97	30.48	31.74	1529958
2010-05-10	34.44	34.47	33.36	34.11	799054
2010-05-11	33.30	35.64	33.24	34.89	848370
2010-05-12	35.10	36.27	35.10	36.09	691576
2010-05-13	36.06	36.24	35.03	35.13	543319
2010-05-14	34.53	34.56	32.85	33.66	810544
2010-05-17	34.08	34.68	32.49	33.60	547899
2010-05-18	34.20	34.32	32.79	33.06	550278
2010-05-19	33.00	33.65	31.65	32.64	707546
2010-05-20	31.65	31.86	30.30	30.51	946333
2010-05-21	29.88	32.13	29.19	31.47	825301
2010-05-24	31.38	31.62	30.69	30.72	433530
2010-05-25	29.73	31.23	29.61	31.23	751597
2010-05-26	31.50	32.67	30.78	31.23	682876
2010-05-27	32.10	32.40	30.87	31.56	1054955
2010-05-28	31.53	31.83	30.90	31.29	773222
2010-06-01	31.05	31.23	29.85	29.85	716038
2010-06-02	30.42	30.93	29.58	30.87	639816
2010-06-03	30.87	31.14	30.21	30.93	558655
2010-06-04	30.24	30.75	29.70	29.70	777295
2010-06-07	29.88	30.39	29.25	29.25	592292
2010-06-08	29.43	29.88	28.26	29.40	676424
2010-06-09	29.52	30.45	29.40	29.55	714897
2010-06-10	30.24	30.75	29.88	30.56	539143
2010-06-11	30.30	31.32	30.05	31.32	583120
2010-06-14	31.80	32.52	31.50	31.74	765105
2010-06-15	31.20	31.44	30.51	31.29	606374
2010-06-16	31.05	31.44	30.78	30.96	379611
2010-06-17	30.96	31.05	30.21	30.57	417184
2010-06-18	30.66	31.17	30.21	30.93	608332
2010-06-21	31.44	31.77	29.97	30.21	892466
2010-06-22	30.27	31.26	30.24	30.42	596030
2010-06-23	30.30	30.75	29.88	30.03	681913
2010-06-24	29.76	30.45	29.40	29.40	726332
2010-06-25	29.67	30.00	29.40	29.94	1483354
2010-06-28	30.03	30.54	29.64	30.21	412045
2010-06-29	29.79	29.91	28.38	28.56	754771
2010-06-30	28.62	29.25	27.96	27.99	644125
2010-07-01	28.05	28.29	26.70	27.75	769618
2010-07-02	27.99	28.35	27.30	27.78	354991
2010-07-06	28.20	29.02	27.48	27.72	472873
2010-07-07	27.72	28.83	27.66	28.83	562292
2010-07-08	29.28	29.73	29.16	29.67	535968
2010-07-09	29.73	30.30	29.46	30.12	390120
2010-07-12	30.00	30.24	29.70	29.91	407052
2010-07-13	30.42	31.08	30.03	30.93	517345
2010-07-14	30.78	30.84	29.91	30.03	557355
2010-07-15	30.06	30.24	29.40	29.70	652347
2010-07-16	29.43	29.91	28.92	29.04	532618
2010-07-19	29.28	29.37	28.50	29.25	507341
2010-07-20	28.65	29.46	28.56	29.40	377183
2010-07-21	29.61	29.91	29.01	29.04	401531
2010-07-22	29.34	30.27	29.34	30.21	472254
2010-07-23	30.00	31.23	29.70	31.02	549877
2010-07-26	31.08	32.01	31.02	31.56	485278
2010-07-27	31.98	32.25	31.56	31.83	469826
2010-07-28	31.80	31.95	30.66	30.72	452558
2010-07-29	30.96	31.80	30.63	31.56	327475
2010-07-30	31.02	31.41	30.30	30.30	634803
2010-08-02	30.69	31.29	30.45	31.26	474480
2010-08-03	31.44	31.80	30.87	31.26	467795
2010-08-04	31.41	32.10	31.35	31.95	560005
2010-08-05	30.27	30.87	29.34	30.00	1678135
2010-08-06	29.64	29.76	28.77	29.52	926227
2010-08-09	29.61	30.06	29.25	30.00	614646
2010-08-10	29.61	29.88	28.95	28.98	607539
2010-08-11	28.92	29.13	27.90	27.93	716701
2010-08-12	27.81	28.14	27.60	27.99	615374
2010-08-13	27.93	28.03	27.60	27.60	405086
2010-08-16	27.54	28.08	27.42	27.96	388589
2010-08-17	28.41	29.16	28.08	28.80	614111
2010-08-18	28.80	29.10	28.50	28.98	564003
2010-08-19	28.83	29.01	27.90	27.90	702656
2010-08-20	27.93	28.56	27.45	28.53	617331
2010-08-23	28.83	29.04	28.26	28.26	572851
2010-08-24	27.99	28.14	27.60	27.81	526795
2010-08-25	27.81	28.23	27.24	28.14	549187
2010-08-26	28.35	28.50	27.51	27.54	475806
2010-08-27	27.96	28.74	27.60	28.68	544643
2010-08-30	28.62	28.92	28.08	28.11	392134
2010-08-31	28.11	28.80	28.08	28.65	404858
2010-09-01	29.01	29.76	28.98	29.76	647037
2010-09-02	29.85	30.30	29.31	30.24	564280
2010-09-03	30.63	30.99	30.36	30.87	624360
2010-09-07	30.75	30.78	30.15	30.27	598465
2010-09-08	30.39	30.87	30.30	30.54	436499
2010-09-09	30.87	31.20	30.72	30.96	376424
2010-09-10	31.14	31.65	30.93	31.14	591103
2010-09-13	31.53	31.74	31.11	31.56	852690
2010-09-14	30.78	30.96	30.48	30.48	567806
2010-09-15	30.45	30.75	29.97	30.69	428897
2010-09-16	30.51	30.78	29.96	30.12	360698
2010-09-17	30.60	30.66	29.94	30.60	608039
2010-09-20	30.63	31.26	30.36	31.23	543642
2010-09-21	31.14	31.20	30.66	30.69	385116
2010-09-22	30.69	31.14	30.27	30.30	564530
2010-09-23	30.03	30.27	29.43	29.61	540915
2010-09-24	30.21	30.51	29.97	30.48	482954
2010-09-27	30.45	30.60	30.09	30.36	322845
2010-09-28	30.57	31.14	30.15	31.08	482538
2010-09-29	30.93	31.05	30.45	30.90	355757
2010-09-30	31.08	31.50	30.69	30.69	577014
2010-10-01	31.17	31.32	30.84	31.02	391856
2010-10-04	31.05	31.32	30.54	30.60	348025
2010-10-05	31.11	31.47	30.63	31.32	742337
2010-10-06	31.35	31.44	31.08	31.29	419162
2010-10-07	31.38	31.47	31.08	31.11	329777
2010-10-08	31.20	31.50	31.11	31.35	394419
2010-10-11	31.41	31.53	31.29	31.44	206706
2010-10-12	31.26	31.50	31.20	31.41	324259
2010-10-13	31.77	31.77	31.41	31.53	478598
2010-10-14	31.59	31.68	31.20	31.26	425301
2010-10-15	31.68	31.68	31.11	31.26	423687
2010-10-18	31.35	31.80	31.32	31.80	508610
2010-10-19	31.35	32.28	31.14	31.50	608802
2010-10-20	31.74	32.67	31.68	32.37	615561
2010-10-21	32.58	32.79	32.01	32.46	481285
2010-10-22	32.61	32.88	32.49	32.85	376354
2010-10-25	33.00	33.12	32.70	32.91	332129
2010-10-26	32.85	33.21	32.73	33.00	368094
2010-10-27	32.70	32.94	32.01	32.85	354540
2010-10-28	32.97	33.15	32.40	32.40	242930
2010-10-29	32.25	33.15	32.25	33.03	313560
2010-11-01	33.24	33.45	32.34	32.70	527519
2010-11-02	33.06	33.51	33.06	33.48	455427
2010-11-03	33.48	33.77	33.03	33.60	593152
2010-11-04	33.90	34.38	33.75	34.38	805933
2010-11-05	34.17	34.50	33.90	34.23	888623
2010-11-08	34.32	34.35	33.30	33.57	656188
2010-11-09	33.54	33.75	33.18	33.27	542689
2010-11-10	33.12	33.40	32.16	32.52	836353
2010-11-11	32.25	32.49	31.50	32.07	713533
2010-11-12	31.92	32.37	31.02	31.02	888517
2010-11-15	31.35	32.37	31.23	31.89	610639
2010-11-16	31.62	31.74	31.17	31.26	667843
2010-11-17	31.38	31.74	31.20	31.44	511608
2010-11-18	31.74	32.19	31.67	32.01	453665
2010-11-19	31.83	32.49	31.50	32.31	386331
2010-11-22	32.25	32.46	31.83	32.43	375376
2010-11-23	32.01	32.16	31.59	31.71	406209
2010-11-24	31.92	32.46	31.92	32.28	675668
2010-11-26	31.95	32.43	31.83	32.13	224648
2010-11-29	32.07	32.25	31.59	32.10	409954
2010-11-30	31.80	32.19	31.50	31.71	710243
2010-12-01	32.22	32.70	32.19	32.67	608515
2010-12-02	32.61	33.48	32.61	33.48	479851
2010-12-03	33.39	33.85	33.00	33.74	401749
2010-12-06	33.63	34.20	33.51	33.60	1017306
2010-12-07	33.90	34.17	33.84	33.86	500369
2010-12-08	34.05	34.05	33.54	33.87	556918
2010-12-09	34.17	34.20	33.81	34.11	608540
2010-12-10	34.17	34.50	33.84	34.44	669410
2010-12-13	34.59	34.92	34.50	34.68	592852
2010-12-14	33.93	34.14	33.72	33.87	600615
2010-12-15	33.72	34.08	33.00	33.12	522715
2010-12-16	33.30	33.57	33.15	33.42	376148
2010-12-17	33.45	33.51	32.85	32.91	977905
2010-12-20	32.97	33.09	32.70	32.94	537750
2010-12-21	33.12	33.90	33.12	33.87	401193
2010-12-22	34.02	34.20	33.78	33.93	245327
2010-12-23	33.84	34.08	33.75	33.96	300645
2010-12-27	33.90	33.90	33.54	33.72	315813
2010-12-28	33.72	33.90	33.54	33.69	280243
2010-12-29	33.72	33.87	33.30	33.36	310998
2010-12-30	33.42	33.63	33.24	33.30	272948
2010-12-31	33.18	33.51	33.12	33.21	364494
2011-01-03	33.51	34.50	33.48	33.84	511465
2011-01-04	34.14	34.29	33.75	34.14	606224
2011-01-05	34.29	34.65	33.90	34.65	348202
2011-01-06	34.50	34.62	34.08	34.14	439692
2011-01-07	34.32	34.41	33.42	34.02	295095
2011-01-10	34.26	35.04	33.84	34.71	672436
2011-01-11	34.95	35.16	34.74	34.95	376600
2011-01-12	35.37	36.00	35.31	35.88	781436
2011-01-13	35.70	36.00	35.43	35.58	456826
2011-01-14	35.61	36.27	35.55	36.12	500540
2011-01-18	36.00	36.54	35.49	36.54	623246
2011-01-19	36.18	36.30	34.89	35.10	718722
2011-01-20	34.26	34.50	33.54	34.08	1261849
2011-01-21	34.29	35.46	34.29	35.16	1240699
2011-01-24	35.31	35.67	34.56	35.55	503461
2011-01-25	35.55	35.67	34.68	34.95	659220
2011-01-26	35.16	35.88	34.80	35.76	593810
2011-01-27	35.76	36.00	35.55	35.64	700053
2011-01-28	35.76	35.82	34.35	34.47	696160
2011-01-31	34.53	35.40	34.23	35.39	591049
2011-02-01	35.73	36.18	35.40	36.03	582393
2011-02-02	35.82	36.45	35.82	36.30	415818
2011-02-03	36.12	36.36	35.70	36.18	306998
2011-02-04	35.88	36.12	35.13	36.12	652969
2011-02-07	36.06	36.39	35.64	36.00	471418
2011-02-08	35.94	36.33	35.67	36.33	515613
2011-02-09	36.03	36.15	35.73	35.85	349067
2011-02-10	35.76	36.06	35.66	35.82	525925
2011-02-11	35.58	36.27	35.57	36.27	423174
2011-02-14	36.21	36.45	35.82	36.18	262281
2011-02-15	36.03	36.48	36.00	36.36	291523
2011-02-16	36.51	36.84	36.30	36.72	505314
2011-02-17	36.66	37.20	36.60	37.20	545221
2011-02-18	37.20	37.35	36.54	36.66	437939
2011-02-22	36.06	36.54	35.55	35.61	669143
2011-02-23	35.79	36.51	35.16	35.37	386099
2011-02-24	35.28	36.21	35.13	36.20	659347
2011-02-25	36.33	37.26	36.18	37.20	402108
2011-02-28	37.20	37.38	36.93	37.11	480927
2011-03-01	37.29	37.35	36.03	36.12	427724
2011-03-02	36.15	36.39	35.74	36.24	374886
2011-03-03	36.57	37.14	36.45	36.81	622988
2011-03-04	37.02	37.02	36.18	36.48	385269
2011-03-07	36.75	36.98	36.00	36.36	381153
2011-03-08	36.39	37.14	36.06	37.04	443836
2011-03-09	37.05	37.17	36.54	36.93	400196
2011-03-10	36.48	36.75	36.18	36.21	529979
2011-03-11	36.15	36.54	36.03	36.42	416245
2011-03-14	36.09	36.51	35.97	36.15	545605
2011-03-15	34.41	34.74	33.30	34.08	908704
2011-03-16	34.08	34.56	33.48	33.51	662750
2011-03-17	34.08	34.31	33.66	33.93	357148
2011-03-18	34.44	34.92	33.78	34.08	676860
2011-03-21	34.56	35.22	34.53	35.19	390045
2011-03-22	35.28	35.37	34.29	34.50	370156
2011-03-23	34.53	35.13	34.20	35.01	430280
2011-03-24	35.16	35.37	34.74	35.19	324904
2011-03-25	35.31	35.97	35.07	35.49	412825
2011-03-28	35.58	35.85	35.25	35.55	252718
2011-03-29	35.40	35.79	34.95	35.58	239232
2011-03-30	35.88	36.09	35.73	36.09	347045
2011-03-31	36.00	36.33	35.88	36.20	472992
2011-04-01	36.42	36.72	36.33	36.60	252358
2011-04-04	36.84	36.87	36.29	36.42	260806
2011-04-05	36.39	36.60	36.09	36.21	305704
2011-04-06	36.33	36.75	36.30	36.69	320423
2011-04-07	36.60	36.81	36.30	36.50	301446
2011-04-08	36.78	36.81	35.85	36.00	259021
2011-04-11	36.00	36.42	35.31	35.37	261824
2011-04-12	35.10	35.49	34.68	34.68	303396
2011-04-13	34.95	35.16	34.38	34.71	324452
2011-04-14	34.38	34.77	34.35	34.68	233996
2011-04-15	34.50	35.13	34.50	35.10	317956
2011-04-18	34.56	34.65	33.99	34.56	446406
2011-04-19	34.26	34.77	33.78	34.11	364808
2011-04-20	34.77	35.04	34.32	34.68	335504
2011-04-21	34.98	34.98	34.38	34.95	310429
2011-04-25	34.68	35.67	34.62	35.52	400331
2011-04-26	34.71	35.79	34.68	35.79	1016818
2011-04-27	35.55	35.61	34.89	35.10	655451
2011-04-28	35.04	35.31	35.01	35.19	269331
2011-04-29	35.28	35.75	35.22	35.55	465123
2011-05-02	35.61	35.76	34.89	34.92	333781
2011-05-03	34.92	35.06	34.50	34.89	352195
2011-05-04	35.01	35.04	33.99	34.68	900926
2011-05-05	34.41	34.59	33.90	34.14	453216
2011-05-06	34.62	34.80	33.99	34.05	359757
2011-05-09	34.17	34.29	33.72	34.17	260979
2011-05-10	34.35	34.86	34.20	34.86	189564
2011-05-11	34.68	34.83	33.99	34.38	283754
2011-05-12	34.26	34.80	33.90	34.68	253666
2011-05-13	34.62	34.65	33.75	33.81	386493
2011-05-16	33.72	33.93	33.45	33.45	307986
2011-05-17	33.33	33.48	32.16	32.49	753867
2011-05-18	32.49	33.27	32.19	33.15	593258
2011-05-19	33.45	33.99	33.27	33.90	358633
2011-05-20	33.75	34.14	33.42	33.57	416169
2011-05-23	33.12	33.45	32.79	33.12	908177
2011-05-24	33.18	33.33	32.70	32.82	359077
2011-05-25	32.85	33.48	32.70	33.33	410287
2011-05-26	33.27	33.57	32.79	33.54	261670
2011-05-27	33.66	33.75	33.42	33.54	234880
2011-05-31	34.02	34.23	33.69	34.23	514274
2011-06-01	34.47	34.47	32.70	32.75	925127
2011-06-02	33.21	33.69	32.40	32.73	766816
2011-06-03	32.25	33.06	32.10	32.46	665759
2011-06-06	32.61	32.91	32.25	32.31	532679
2011-06-07	32.73	32.91	32.28	32.37	418174
2011-06-08	32.46	32.70	31.83	31.92	741126
2011-06-09	32.04	32.43	31.83	31.89	484756
2011-06-10	31.80	32.13	31.05	31.14	1011161
2011-06-13	31.17	31.62	31.05	31.41	770236
2011-06-14	30.93	31.05	30.48	30.96	507835
2011-06-15	30.63	30.90	29.61	29.91	735190
2011-06-16	29.88	30.60	29.70	29.85	606929
2011-06-17	30.12	30.33	29.76	29.94	746160
2011-06-20	30.00	30.27	29.76	30.15	898571
2011-06-21	30.30	30.78	30.06	30.44	587710
2011-06-22	30.24	30.51	29.79	29.79	348089
2011-06-23	29.46	29.73	28.77	29.73	663316
2011-06-24	29.73	29.97	29.07	29.13	577567
2011-06-27	29.07	29.70	29.07	29.58	466388
2011-06-28	29.64	30.03	29.55	30.00	456800
2011-06-29	30.15	30.39	30.00	30.00	552236
2011-06-30	30.30	30.90	30.00	30.63	562391
2011-07-01	30.54	31.29	30.54	31.02	415095
2011-07-05	31.08	31.29	30.75	31.02	343672
2011-07-06	31.11	31.23	30.75	31.23	425045
2011-07-07	31.47	31.95	31.32	31.80	410385
2011-07-08	31.41	31.62	31.23	31.62	334846
2011-07-11	31.17	31.35	30.09	30.42	1104056
2011-07-12	30.27	30.45	29.94	30.00	789247
2011-07-13	30.09	30.42	29.94	29.97	456554
2011-07-14	30.21	30.30	29.49	29.58	450689
2011-07-15	29.73	29.79	29.31	29.79	386649
2011-07-18	29.70	29.82	28.47	28.65	875891
2011-07-19	28.83	29.55	28.80	29.46	466706
2011-07-20	29.58	29.67	29.28	29.52	532149
2011-07-21	29.76	30.57	29.70	30.06	458688
2011-07-22	30.21	30.27	29.73	30.06	365302
2011-07-25	29.70	30.24	29.55	30.03	351282
2011-07-26	29.91	30.15	29.79	29.88	294695
2011-07-27	29.70	29.85	28.95	29.04	556353
2011-07-28	29.10	29.37	28.83	28.92	384359
2011-07-29	28.59	29.07	28.05	28.74	764785
2011-08-01	29.34	29.55	28.80	29.28	724959
2011-08-02	29.07	29.49	28.50	28.50	617726
2011-08-03	28.53	28.95	28.20	28.50	711357
2011-08-04	28.26	28.32	26.40	26.49	1343014
2011-08-05	26.43	26.70	24.12	24.42	1957144
2011-08-08	23.37	24.00	22.32	22.59	2423277
2011-08-09	22.77	24.15	21.96	24.12	3087955
2011-08-10	23.76	23.76	22.14	22.17	1417348
2011-08-11	22.35	24.96	22.26	24.54	1129085
2011-08-12	25.29	25.83	24.93	25.29	1278954
2011-08-15	25.47	26.25	25.47	26.13	604170
2011-08-16	26.07	26.19	25.56	25.95	561034
2011-08-17	26.13	26.67	25.83	26.31	421481
2011-08-18	25.50	25.60	24.27	24.42	794425
2011-08-19	24.00	25.14	23.79	24.09	553854
2011-08-22	24.90	25.17	23.93	24.27	501626
2011-08-23	24.54	25.47	24.03	25.44	695229
2011-08-24	25.35	26.01	24.60	25.53	623554
2011-08-25	25.80	26.04	24.51	24.84	553760
2011-08-26	24.57	25.68	24.15	25.41	439385
2011-08-29	25.83	27.36	25.80	27.36	587552
2011-08-30	27.18	27.36	26.40	27.00	442667
2011-08-31	27.18	27.54	26.88	27.27	495291
2011-09-01	27.12	28.44	27.00	27.09	975560
2011-09-02	26.46	26.70	25.53	25.56	752159
2011-09-06	24.72	25.83	24.57	25.71	859206
2011-09-07	26.34	26.91	26.31	26.85	840159
2011-09-08	26.52	27.00	25.95	26.12	1817839
2011-09-09	25.89	26.28	25.35	25.62	2009607
2011-09-12	25.59	26.28	25.26	26.28	679744
2011-09-13	25.44	25.56	24.78	25.38	720632
2011-09-14	25.68	25.74	24.65	25.20	981655
2011-09-15	25.50	25.80	25.20	25.77	446737
2011-09-16	25.89	26.04	24.87	25.11	907675
2011-09-19	24.57	24.81	23.94	24.21	1155846
2011-09-20	24.36	24.39	23.67	23.67	818112
2011-09-21	23.70	23.91	22.53	22.53	910193
2011-09-22	21.90	22.77	21.51	22.47	1400873
2011-09-23	22.47	22.77	22.05	22.65	727732
2011-09-26	22.95	23.25	22.20	23.25	1193652
2011-09-27	23.85	24.36	23.43	23.67	1030717
2011-09-28	23.76	23.85	22.32	22.32	568705
2011-09-29	23.01	23.94	22.62	23.94	853802
2011-09-30	23.40	23.76	22.53	22.55	730819
2011-10-03	22.44	22.98	21.27	21.30	989742
2011-10-04	21.18	22.71	20.40	22.62	1452085
2011-10-05	22.62	23.07	21.99	22.35	894160
2011-10-06	22.68	23.18	21.93	22.95	793684
2011-10-07	23.22	23.22	22.08	22.41	695060
2011-10-10	22.98	23.76	22.83	23.73	814126
2011-10-11	23.43	23.67	22.95	23.22	756205
2011-10-12	23.55	23.91	23.46	23.67	682814
2011-10-13	23.46	23.76	22.95	23.70	618324
2011-10-14	24.00	24.24	23.58	24.09	532786
2011-10-17	24.00	24.12	23.01	23.10	560749
2011-10-18	23.25	24.11	23.07	23.94	853694
2011-10-19	23.94	24.18	23.13	23.22	751324
2011-10-20	23.28	23.58	22.74	23.13	830370
2011-10-21	23.52	23.70	22.92	23.49	952778
2011-10-24	23.25	23.93	23.13	23.91	784480
2011-10-25	23.88	23.91	23.19	23.25	1320491
2011-10-26	23.73	23.85	23.25	23.73	821768
2011-10-27	24.72	25.77	24.42	25.56	1277113
2011-10-28	25.65	25.83	25.41	25.65	746816
2011-10-31	25.38	25.65	24.84	24.84	534573
2011-11-01	23.91	24.15	23.28	23.40	1122735
2011-11-02	23.94	24.29	23.49	24.03	633490
2011-11-03	24.60	25.32	23.64	25.23	774665
2011-11-04	24.00	24.54	23.37	24.36	1380968
2011-11-07	24.09	24.75	23.43	23.67	1263698
2011-11-08	23.85	24.12	23.40	23.79	934671
2011-11-09	23.34	23.46	22.50	22.50	1022864
2011-11-10	22.68	23.25	22.52	23.19	757328
2011-11-11	23.49	23.52	22.77	22.89	771417
2011-11-14	22.74	22.80	22.44	22.68	508087
2011-11-15	22.62	22.86	22.23	22.56	482407
2011-11-16	22.26	22.83	22.10	22.17	579283
2011-11-17	22.20	22.38	21.54	21.66	749769
2011-11-18	21.75	22.14	21.54	22.02	661485
2011-11-21	21.63	21.72	21.15	21.36	566726
2011-11-22	21.39	21.66	21.09	21.30	454118
2011-11-23	21.15	21.33	20.44	20.46	797307
2011-11-25	20.58	20.76	19.89	19.98	396676
2011-11-28	20.70	21.12	20.61	20.82	649426
2011-11-29	20.94	20.97	20.40	20.40	451421
2011-11-30	21.33	21.66	21.03	21.63	1252638
2011-12-01	21.51	21.84	21.30	21.57	543151
2011-12-02	21.78	22.23	21.48	21.54	718396
2011-12-05	21.93	22.05	21.57	21.75	650022
2011-12-06	21.78	21.96	21.60	21.75	503726
2011-12-07	21.66	22.23	21.45	22.14	611349
2011-12-08	21.93	21.93	20.85	20.85	1192838
2011-12-09	21.12	21.33	21.00	21.21	860971
2011-12-12	21.06	21.18	20.43	20.58	1364098
2011-12-13	20.10	20.25	19.26	19.44	949367
2011-12-14	19.26	19.44	18.72	18.87	1078448
2011-12-15	19.08	19.20	18.81	18.90	898387
2011-12-16	19.02	19.32	18.60	18.66	1785648
2011-12-19	18.72	18.87	17.90	17.97	1424171
2011-12-20	18.36	19.17	18.27	19.04	1082189
2011-12-21	18.99	19.41	18.75	19.26	547835
2011-12-22	19.35	19.83	19.20	19.65	531697
2011-12-23	19.68	19.83	19.50	19.74	353601
2011-12-27	19.65	19.89	19.50	19.62	405521
2011-12-28	19.62	19.68	19.26	19.35	691021
2011-12-29	19.50	19.80	19.29	19.44	449499
2011-12-30	19.38	19.59	19.20	19.32	512337
2012-01-03	19.92	20.42	19.53	20.10	479092
2012-01-04	20.19	20.34	19.83	20.01	629035
2012-01-05	19.92	20.85	19.83	20.58	955412
2012-01-06	20.58	20.76	20.34	20.58	593429
2012-01-09	20.67	20.73	20.46	20.52	632423
2012-01-10	20.73	21.12	20.70	21.12	559352
2012-01-11	20.97	21.24	20.91	21.18	374881
2012-01-12	21.24	21.30	21.00	21.21	592870
2012-01-13	21.06	21.27	21.00	21.21	391604
2012-01-17	21.57	21.75	21.21	21.54	994235
2012-01-18	21.60	22.32	21.39	22.32	928139
2012-01-19	22.32	22.62	22.11	22.59	626091
2012-01-20	22.53	22.89	22.53	22.77	592375
2012-01-23	22.86	22.92	22.35	22.50	510984
2012-01-24	22.23	22.65	21.90	22.56	389546
2012-01-25	22.53	23.34	22.53	23.28	655398
2012-01-26	23.40	23.58	22.32	22.59	899603
2012-01-27	22.53	22.80	22.41	22.59	624920
2012-01-30	22.32	22.71	22.05	22.50	1146871
2012-01-31	22.71	23.22	22.50	23.12	889287
2012-02-01	23.28	23.70	23.19	23.64	822323
2012-02-02	23.67	23.70	23.25	23.42	694943
2012-02-03	23.73	24.21	23.58	24.00	657958
2012-02-06	23.94	24.00	23.64	23.88	369345
2012-02-07	23.76	24.09	23.70	23.82	521110
2012-02-08	22.14	22.80	20.19	21.33	4140845
2012-02-09	21.09	21.45	20.80	21.15	1680775
2012-02-10	21.12	21.24	20.85	21.09	1190877
2012-02-13	21.30	21.66	21.15	21.63	1101884
2012-02-14	21.81	21.84	21.42	21.57	1381128
2012-02-15	21.09	21.51	21.06	21.27	1270762
2012-02-16	21.18	21.60	21.12	21.57	680432
2012-02-17	21.60	21.63	21.42	21.60	405410
2012-02-21	21.51	21.63	21.27	21.45	582336
2012-02-22	21.45	21.57	21.18	21.21	350866
2012-02-23	21.18	21.69	21.15	21.69	511834
2012-02-24	21.63	21.64	21.30	21.33	333581
2012-02-27	21.27	21.48	21.09	21.33	269566
2012-02-28	21.33	21.57	21.24	21.39	327850
2012-02-29	21.39	21.69	21.05	21.06	651958
2012-03-01	21.24	21.48	21.12	21.30	481297
2012-03-02	21.27	21.42	21.00	21.18	615414
2012-03-05	21.03	21.21	21.00	21.18	453128
2012-03-06	20.94	21.12	20.40	20.42	854672
2012-03-07	20.46	21.30	20.43	21.24	606793
2012-03-08	21.33	21.42	21.06	21.17	437259
2012-03-09	21.18	21.45	21.06	21.24	463229
2012-03-12	21.00	21.30	20.97	21.09	675303
2012-03-13	21.27	21.51	21.06	21.51	517457
2012-03-14	21.15	21.45	21.12	21.39	421278
2012-03-15	21.36	21.45	21.09	21.42	548389
2012-03-16	21.42	21.48	21.18	21.21	1251728
2012-03-19	21.21	21.30	21.09	21.12	542060
2012-03-20	21.03	21.21	20.97	21.03	375214
2012-03-21	21.06	21.12	20.85	20.91	319014
2012-03-22	20.73	20.82	20.43	20.52	614159
2012-03-23	20.67	20.76	20.40	20.61	330834
2012-03-26	20.79	21.00	20.61	20.88	381388
2012-03-27	20.85	20.94	20.73	20.76	525263
2012-03-28	20.70	20.85	20.49	20.82	451237
2012-03-29	21.06	21.36	20.97	21.33	1310165
2012-03-30	21.39	21.75	21.18	21.51	839976
2012-04-02	21.72	22.95	21.66	22.32	1856896
2012-04-03	22.56	22.68	22.26	22.50	1265934
2012-04-04	22.23	22.38	21.96	22.02	794014
2012-04-05	21.96	22.16	21.78	21.90	412854
2012-04-09	21.51	21.87	21.30	21.84	964812
2012-04-10	22.17	22.65	21.45	21.48	867541
2012-04-11	21.84	21.90	21.30	21.51	439403
2012-04-12	21.51	22.08	21.51	21.99	517763
2012-04-13	21.87	22.02	21.36	21.41	317545
2012-04-16	21.48	21.63	21.24	21.45	404818
2012-04-17	21.66	22.02	21.60	21.96	408705
2012-04-18	21.75	21.81	21.45	21.72	364461
2012-04-19	21.75	21.81	21.30	21.60	499900
2012-04-20	21.84	21.84	21.57	21.57	494602
2012-04-23	21.30	21.51	21.03	21.39	473764
2012-04-24	21.33	21.75	21.30	21.72	375998
2012-04-25	21.93	22.26	21.81	22.05	356999
2012-04-26	21.96	22.23	21.90	22.08	312810
2012-04-27	22.20	22.20	21.84	22.05	375612
2012-04-30	21.96	22.02	21.66	21.75	355218
2012-05-01	21.87	21.93	21.48	21.48	524210
2012-05-02	21.39	21.75	21.36	21.72	347689
2012-05-03	21.72	21.75	21.39	21.48	293289
2012-05-04	21.39	21.57	21.12	21.12	418243
2012-05-07	21.03	21.27	21.03	21.18	264264
2012-05-08	21.09	21.44	21.06	21.39	383372
2012-05-09	21.09	21.63	21.09	21.48	416277
2012-05-10	21.72	21.90	21.42	21.63	412426
2012-05-11	21.63	21.87	21.45	21.66	402474
2012-05-14	21.39	21.59	21.36	21.36	322858
2012-05-15	21.36	21.48	21.15	21.18	380848
2012-05-16	21.33	21.48	21.00	21.03	287130
2012-05-17	21.00	21.06	20.43	20.49	564512
2012-05-18	20.46	20.49	19.65	19.77	659423
2012-05-21	19.68	20.28	19.65	20.28	571653
2012-05-22	20.34	20.61	19.95	20.43	808749
2012-05-23	20.28	21.69	20.16	21.63	1054415
2012-05-24	21.75	22.50	21.63	22.47	1132973
2012-05-25	22.44	22.68	22.32	22.38	751080
2012-05-29	22.32	22.56	22.29	22.50	465200
2012-05-30	22.50	22.53	22.23	22.26	470623
2012-05-31	22.32	22.50	22.14	22.32	471914
2012-06-01	21.87	22.14	21.75	21.81	814966
2012-06-04	21.87	22.02	21.60	21.63	413059
2012-06-05	21.75	22.44	21.69	22.38	543485
2012-06-06	22.50	22.89	22.29	22.89	538280
2012-06-07	23.25	23.34	22.50	22.53	662718
2012-06-08	22.53	22.74	22.29	22.74	434743
2012-06-11	23.01	24.00	22.74	22.77	1763475
2012-06-12	22.11	22.50	21.96	22.44	488777
2012-06-13	22.35	22.59	22.11	22.26	377594
2012-06-14	22.26	22.56	22.14	22.47	465563
2012-06-15	22.47	22.65	22.23	22.53	909658
2012-06-18	22.26	22.53	22.14	22.26	494327
2012-06-19	22.29	22.86	22.29	22.80	756930
2012-06-20	22.68	22.92	22.41	22.53	330798
2012-06-21	22.56	22.65	22.29	22.44	709031
2012-06-22	22.50	22.65	22.35	22.59	936952
2012-06-25	22.23	22.38	22.17	22.32	394708
2012-06-26	22.26	22.47	22.02	22.32	750122
2012-06-27	22.44	22.71	22.17	22.68	378079
2012-06-28	22.50	22.71	22.17	22.65	532719
2012-06-29	23.10	23.10	22.68	23.01	723202
2012-07-02	22.98	23.34	22.98	23.31	616359
2012-07-03	23.25	23.49	23.16	23.25	261228
2012-07-05	23.37	23.84	23.28	23.67	740578
2012-07-06	23.49	23.85	23.43	23.66	453231
2012-07-09	23.73	23.76	23.43	23.73	330565
2012-07-10	23.82	23.97	23.76	23.85	566503
2012-07-11	23.82	23.97	23.46	23.91	549018
2012-07-12	23.76	23.94	23.55	23.73	469192
2012-07-13	23.85	24.15	23.73	24.03	422688
2012-07-16	24.00	24.45	23.91	24.15	346566
2012-07-17	24.24	24.45	23.88	24.03	396660
2012-07-18	23.91	24.11	23.67	23.79	566342
2012-07-19	23.94	24.00	23.61	23.82	495415
2012-07-20	23.70	23.79	23.28	23.46	622375
2012-07-23	23.19	23.46	22.77	23.37	760503
2012-07-24	23.40	23.46	22.65	22.86	464635
2012-07-25	23.04	23.25	22.86	22.95	292731
2012-07-26	23.25	23.49	22.92	23.16	323724
2012-07-27	23.34	23.91	23.16	23.58	439415
2012-07-30	23.55	23.82	23.46	23.61	282404
2012-07-31	23.58	23.79	23.04	23.04	564423
2012-08-01	23.22	23.67	22.92	22.92	584472
2012-08-02	22.83	23.25	22.68	23.01	410170
2012-08-03	23.25	23.70	23.13	23.64	370212
2012-08-06	23.70	24.00	23.34	23.85	430822
2012-08-07	24.00	24.12	23.34	23.64	709607
2012-08-08	23.34	23.37	22.59	22.71	1104097
2012-08-09	22.77	22.98	22.65	22.83	356819
2012-08-10	22.80	23.25	22.77	23.19	387551
2012-08-13	23.19	23.46	22.98	23.34	343995
2012-08-14	23.34	23.40	23.04	23.10	763245
2012-08-15	23.10	23.25	23.01	23.19	321791
2012-08-16	23.25	23.34	23.04	23.22	445021
2012-08-17	23.28	23.40	23.10	23.31	407010
2012-08-20	23.25	23.31	23.13	23.28	719362
2012-08-21	23.46	23.82	23.38	23.64	604875
2012-08-22	23.55	24.00	23.49	23.94	512808
2012-08-23	23.76	23.85	23.40	23.67	437462
2012-08-24	23.55	23.85	23.46	23.73	318857
2012-08-27	23.88	23.94	23.55	23.61	362713
2012-08-28	23.67	24.30	23.61	24.05	667954
2012-08-29	24.03	24.39	24.00	24.27	371121
2012-08-30	24.21	24.27	24.00	24.06	267754
2012-08-31	24.21	24.30	23.85	24.06	455444
2012-09-04	24.15	24.57	24.00	24.30	674974
2012-09-05	24.45	24.57	24.24	24.54	662111
2012-09-06	24.75	25.05	24.45	24.60	797646
2012-09-07	24.75	24.84	24.54	24.57	360536
2012-09-10	24.33	24.66	24.27	24.57	553987
2012-09-11	24.00	24.27	23.85	24.24	470752
2012-09-12	24.18	24.30	24.03	24.27	422475
2012-09-13	24.27	24.93	24.15	24.60	829931
2012-09-14	24.33	25.05	24.24	24.90	1000966
2012-09-17	24.78	24.89	24.51	24.57	377964
2012-09-18	24.60	24.63	24.21	24.24	444830
2012-09-19	24.30	24.60	24.21	24.42	426847
2012-09-20	24.36	24.56	24.03	24.12	486377
2012-09-21	24.39	24.39	23.91	24.00	923661
2012-09-24	24.00	24.18	23.88	24.09	391869
2012-09-25	24.18	24.33	23.13	23.21	691974
2012-09-26	23.25	23.49	22.91	23.04	412595
2012-09-27	23.04	23.43	23.04	23.22	354113
2012-09-28	23.10	23.67	23.07	23.64	591228
2012-10-01	23.79	23.82	22.98	23.22	562299
2012-10-02	23.28	23.55	23.16	23.43	529046
2012-10-03	23.43	23.55	23.25	23.34	400889
2012-10-04	23.52	24.39	23.40	24.26	891206
2012-10-05	24.30	24.62	24.21	24.33	494833
2012-10-08	24.15	24.36	24.03	24.15	271154
2012-10-09	24.18	24.48	23.94	23.97	706582
2012-10-10	23.94	24.18	23.70	23.76	355357
2012-10-11	23.91	24.21	23.79	23.94	398826
2012-10-12	23.94	24.09	23.28	23.52	599525
2012-10-15	23.46	23.64	23.36	23.55	509111
2012-10-16	23.73	23.85	23.43	23.85	260431
2012-10-17	23.97	24.15	23.70	23.79	468314
2012-10-18	23.82	24.15	23.70	24.05	209615
2012-10-19	23.91	24.06	23.76	23.82	331824
2012-10-22	23.85	23.97	23.61	23.94	262662
2012-10-23	23.70	23.97	23.40	23.49	286525
2012-10-24	23.31	23.67	23.28	23.43	429754
2012-10-25	23.61	23.79	23.40	23.76	231115
2012-10-26	23.82	23.88	23.43	23.70	147063
2012-10-31	23.64	23.90	23.49	23.85	246905
2012-11-01	23.94	24.51	23.69	24.30	612430
2012-11-02	24.36	24.45	23.73	23.73	355444
2012-11-05	23.70	23.97	23.58	23.91	204193
2012-11-06	24.06	24.18	23.97	24.18	301797
2012-11-07	23.91	24.06	23.40	23.46	710594
2012-11-08	23.79	24.27	23.31	23.37	647407
2012-11-09	23.37	23.40	22.89	23.16	428843
2012-11-12	23.28	23.40	23.07	23.10	584009
2012-11-13	23.04	23.25	22.89	22.89	629692
2012-11-14	23.01	23.13	21.75	21.86	1257399
2012-11-15	21.81	22.86	21.63	22.74	617876
2012-11-16	22.68	23.19	22.23	23.19	944240
2012-11-19	23.40	24.14	23.25	24.00	855219
2012-11-20	23.91	24.21	23.72	23.94	505222
2012-11-21	24.00	24.09	23.82	24.06	331464
2012-11-23	24.12	24.12	23.94	24.09	246680
2012-11-26	24.06	24.24	23.88	24.23	638660
2012-11-27	24.21	24.51	23.94	24.45	694424
2012-11-28	24.42	24.42	24.03	24.33	506377
2012-11-29	24.45	24.57	24.26	24.36	591854
2012-11-30	24.51	24.54	24.24	24.33	470426
2012-12-03	24.45	24.54	24.27	24.33	349948
2012-12-04	24.30	24.54	24.21	24.33	405689
2012-12-05	24.45	24.71	24.21	24.30	687025
2012-12-06	24.21	24.81	24.18	24.75	566285
2012-12-07	24.78	24.78	24.51	24.63	369795
2012-12-10	24.66	24.93	24.62	24.90	375635
2012-12-11	24.96	25.05	24.75	24.84	696243
2012-12-12	24.90	24.99	24.75	24.78	769320
2012-12-13	24.75	24.96	24.65	24.84	606875
2012-12-14	24.12	24.69	24.00	24.54	629903
2012-12-17	24.69	24.72	24.42	24.62	634764
2012-12-18	24.63	25.02	24.54	24.96	436711
2012-12-19	24.93	25.44	24.75	25.26	671440
2012-12-20	25.32	25.77	25.14	25.41	1221423
2012-12-21	25.32	25.41	24.93	25.35	1397728
2012-12-24	25.44	25.65	24.93	25.08	233985
2012-12-26	25.05	25.35	25.01	25.14	353698
2012-12-27	25.11	25.29	24.75	24.93	506809
2012-12-28	24.87	24.96	24.69	24.84	279989
2012-12-31	24.78	25.20	24.63	25.08	567371
2013-01-02	25.68	25.76	25.29	25.47	731465
2013-01-03	25.53	25.53	25.26	25.35	571568
2013-01-04	25.56	26.01	25.35	25.83	1048500
2013-01-07	25.77	26.10	25.65	25.86	450224
2013-01-08	25.86	26.25	25.74	26.25	577231
2013-01-09	26.25	26.88	26.10	26.85	997492
2013-01-10	26.91	27.18	26.61	26.88	1230209
2013-01-11	26.94	27.00	26.64	26.76	602687
2013-01-14	26.79	26.97	26.64	26.73	662660
2013-01-15	26.13	26.49	25.56	26.31	750692
2013-01-16	26.22	26.43	26.19	26.28	443838
2013-01-17	26.43	26.67	26.13	26.64	581236
2013-01-18	26.52	26.82	26.37	26.70	428624
2013-01-22	26.79	26.91	26.64	26.91	502830
2013-01-23	26.94	26.94	26.70	26.94	463156
2013-01-24	26.91	27.00	26.58	26.70	391776
2013-01-25	26.73	26.82	26.34	26.43	474831
2013-01-28	26.43	26.55	26.25	26.46	579058
2013-01-29	26.55	26.82	26.34	26.82	493354
2013-01-30	26.88	26.91	26.46	26.58	442116
2013-01-31	26.67	27.24	26.46	27.00	608683
2013-02-01	27.18	27.18	26.85	26.99	644318
2013-02-04	26.91	27.03	26.70	26.79	403981
2013-02-05	26.94	27.20	26.79	27.03	456526
2013-02-06	26.70	26.70	24.91	25.17	1772756
2013-02-07	24.99	25.05	24.33	24.69	1783031
2013-02-08	24.66	25.14	24.66	24.84	757577
2013-02-11	24.90	25.08	24.63	24.99	634152
2013-02-12	25.05	25.32	24.90	24.93	517934
2013-02-13	24.93	25.23	24.90	25.20	539668
2013-02-14	25.14	25.62	25.05	25.59	454550
2013-02-15	25.77	25.83	25.41	25.62	715005
2013-02-19	25.65	26.22	25.59	25.80	806087
2013-02-20	25.80	25.92	25.17	25.19	529504
2013-02-21	25.20	25.20	24.66	24.69	621721
2013-02-22	24.96	25.34	24.90	25.20	836748
2013-02-25	25.44	25.65	24.90	24.93	549795
2013-02-26	24.96	25.26	24.87	25.20	376407
2013-02-27	25.17	25.74	25.17	25.68	478059
2013-02-28	26.13	26.31	25.89	26.07	713807
2013-03-01	25.92	26.13	25.56	26.04	589990
2013-03-04	26.07	26.25	25.80	26.16	501942
2013-03-05	26.34	26.43	26.19	26.37	573252
2013-03-06	26.37	26.54	26.10	26.25	413576
2013-03-07	26.31	26.40	26.10	26.25	358284
2013-03-08	26.46	26.61	26.19	26.34	457123
2013-03-11	26.40	26.55	26.31	26.46	367428
2013-03-12	26.31	26.46	26.01	26.22	450652
2013-03-13	26.31	26.40	26.12	26.37	531971
2013-03-14	26.46	26.58	26.28	26.51	455725
2013-03-15	26.52	26.56	25.80	26.19	768843
2013-03-18	26.04	26.22	25.86	25.95	515762
2013-03-19	25.47	25.71	24.93	25.05	717913
2013-03-20	25.26	25.47	25.14	25.29	377512
2013-03-21	25.17	25.50	25.05	25.38	386775
2013-03-22	25.47	25.58	25.29	25.47	342910
2013-03-25	25.62	25.74	25.38	25.65	356477
2013-03-26	25.14	25.50	24.78	25.08	1191372
2013-03-27	24.90	25.32	24.78	25.20	644107
2013-03-28	25.29	25.38	24.96	25.08	552460
2013-04-01	25.08	25.20	24.78	24.84	426629
2013-04-02	24.99	25.35	24.99	25.28	377527
2013-04-03	25.35	25.35	24.62	24.66	670035
2013-04-04	24.87	25.26	24.66	24.92	788735
2013-04-05	24.60	24.90	24.39	24.81	628643
2013-04-08	24.96	25.26	24.78	25.05	400185
2013-04-09	25.02	25.29	24.87	24.96	505350
2013-04-10	25.11	25.56	25.05	25.50	469979
2013-04-11	25.50	25.50	25.08	25.14	697853
2013-04-12	24.96	25.08	24.75	24.87	472405
2013-04-15	24.81	24.81	24.15	24.18	807184
2013-04-16	24.51	24.72	24.30	24.72	610500
2013-04-17	24.63	24.69	24.00	24.33	623529
2013-04-18	24.51	24.72	24.36	24.45	574229
2013-04-19	24.48	24.93	24.45	24.90	328157
2013-04-22	24.99	25.23	24.62	25.14	405083
2013-04-23	25.32	25.41	25.02	25.26	481119
2013-04-24	25.29	25.41	25.13	25.29	479042
2013-04-25	25.38	25.77	25.29	25.59	488648
2013-04-26	25.59	25.92	25.38	25.89	900225
2013-04-29	25.89	26.19	25.77	26.16	562108
2013-04-30	26.22	26.43	26.04	26.43	605920
2013-05-01	26.46	26.52	25.80	25.80	649574
2013-05-02	25.83	26.31	25.77	26.31	258632
2013-05-03	26.58	26.73	26.16	26.31	386221
2013-05-06	26.37	26.40	26.04	26.16	317150
2013-05-07	26.13	26.31	25.94	26.22	466585
2013-05-08	26.07	26.49	25.80	26.49	339208
2013-05-09	26.37	26.46	26.10	26.22	1324618
2013-05-10	26.22	26.31	26.03	26.19	380067
2013-05-13	26.28	26.54	26.07	26.37	518705
2013-05-14	26.52	26.76	26.43	26.61	583966
2013-05-15	25.53	26.04	25.41	26.01	8084568
2013-05-16	25.95	26.19	25.77	26.19	1652099
2013-05-17	26.22	26.25	25.92	26.19	943769
2013-05-20	26.22	26.46	26.16	26.43	1014865
2013-05-21	26.25	26.43	26.19	26.28	767366
2013-05-22	26.13	26.46	25.53	25.62	1122743
2013-05-23	25.53	26.52	25.04	26.00	1209355
2013-05-24	25.95	26.04	25.41	25.74	667532
2013-05-28	26.04	26.34	25.26	25.26	1003897
2013-05-29	25.08	25.22	24.69	24.99	1234388
2013-05-30	24.99	25.32	24.84	25.11	782943
2013-05-31	25.05	25.17	24.69	24.87	1818766
2013-06-03	24.93	24.99	24.15	24.44	1501598
2013-06-04	24.39	24.72	23.79	23.94	986016
2013-06-05	23.97	23.99	23.58	23.88	1186230
2013-06-06	23.94	24.24	23.34	23.97	1621932
2013-06-07	24.27	24.53	24.06	24.21	739900
2013-06-10	24.24	24.54	24.15	24.45	551428
2013-06-11	24.36	24.45	24.03	24.09	851149
2013-06-12	24.18	24.30	23.61	24.09	1142269
2013-06-13	23.94	24.21	23.82	24.18	990194
2013-06-14	24.45	24.54	24.15	24.33	577833
2013-06-17	24.42	24.63	24.00	24.06	1042190
2013-06-18	23.49	23.88	23.43	23.82	710791
2013-06-19	23.88	23.91	23.31	23.40	740237
2013-06-20	23.13	23.55	22.68	22.85	1172037
2013-06-21	22.92	23.28	22.50	22.68	1300800
2013-06-24	22.47	22.50	21.84	22.11	942332
2013-06-25	22.44	22.71	22.14	22.49	688416
2013-06-26	22.71	23.06	22.59	22.74	547716
2013-06-27	22.80	23.22	22.68	23.22	581278
2013-06-28	23.19	23.34	22.98	23.22	755184
2013-07-01	23.19	23.61	23.19	23.40	551530
2013-07-02	23.46	23.79	23.10	23.43	1666943
2013-07-03	23.40	23.55	23.13	23.34	233190
2013-07-05	24.00	24.00	23.19	23.79	910997
2013-07-08	23.79	24.00	23.64	23.97	772667
2013-07-09	24.03	24.45	23.88	24.21	1286174
2013-07-10	24.27	24.27	23.97	24.24	368819
2013-07-11	24.42	24.60	24.18	24.41	1515528
2013-07-12	24.45	24.51	24.18	24.42	382594
2013-07-15	24.48	24.69	24.33	24.60	420963
2013-07-16	24.66	24.72	24.42	24.51	364147
2013-07-17	24.66	24.74	24.35	24.54	500858
2013-07-18	24.69	25.05	24.51	24.60	680911
2013-07-19	24.69	24.87	24.48	24.72	329993
2013-07-22	24.69	24.93	24.56	24.72	465385
2013-07-23	24.72	24.96	24.60	24.81	468307
2013-07-24	24.87	24.87	24.27	24.47	522461
2013-07-25	24.36	24.78	24.36	24.72	482601
2013-07-26	24.63	24.78	24.39	24.72	279967
2013-07-29	24.60	24.66	24.18	24.33	433582
2013-07-30	24.48	24.54	24.12	24.39	550560
2013-07-31	24.45	24.54	24.00	24.39	392844
2013-08-01	24.60	24.78	24.39	24.53	767092
2013-08-02	24.42	24.78	24.36	24.57	265803
2013-08-05	24.42	24.54	24.09	24.30	403358
2013-08-06	24.30	24.36	23.88	23.91	482624
2013-08-07	23.91	23.91	23.52	23.79	464679
2013-08-08	24.12	24.75	23.88	24.17	803846
2013-08-09	24.15	24.45	24.14	24.21	315912
2013-08-12	24.18	24.45	24.06	24.30	507972
2013-08-13	24.27	24.30	24.06	24.15	338848
2013-08-14	24.06	24.18	23.88	23.94	579697
2013-08-15	23.82	23.94	23.19	23.49	935755
2013-08-16	23.43	23.82	23.43	23.55	393206
2013-08-19	23.61	23.78	23.28	23.31	300604
2013-08-20	23.40	24.00	23.31	23.94	562082
2013-08-21	23.91	23.93	23.46	23.52	554414
2013-08-22	23.58	24.09	23.58	23.97	337336
2013-08-23	23.97	24.11	23.79	23.91	536249
2013-08-26	23.94	24.15	23.85	23.97	363978
2013-08-27	23.79	23.91	23.58	23.67	520636
2013-08-28	23.73	23.82	23.58	23.67	353062
2013-08-29	23.70	24.09	23.67	23.97	401443
2013-08-30	23.97	24.03	23.61	23.67	680720
2013-09-03	23.97	24.09	23.25	23.40	1012720
2013-09-04	23.43	23.94	23.40	23.85	433345
2013-09-05	23.85	23.97	23.76	23.79	380625
2013-09-06	23.79	24.42	23.70	24.30	832040
2013-09-09	24.36	24.90	24.30	24.84	847729
2013-09-10	24.90	25.26	24.87	25.26	816032
2013-09-11	24.99	25.55	24.96	25.41	1014880
2013-09-12	25.47	25.47	24.96	24.99	806658
2013-09-13	24.99	25.11	24.84	25.08	563114
2013-09-16	25.29	25.38	25.08	25.11	534527
2013-09-17	25.11	25.44	25.05	25.38	789707
2013-09-18	24.72	24.96	24.63	24.90	665486
2013-09-19	24.93	24.93	24.63	24.69	471769
2013-09-20	24.72	24.78	24.30	24.38	902002
2013-09-23	24.30	24.45	24.15	24.33	443770
2013-09-24	24.27	24.42	24.15	24.30	400894
2013-09-25	24.39	24.83	24.30	24.72	676183
2013-09-26	24.75	24.92	24.60	24.72	505880
2013-09-27	24.57	24.78	24.48	24.60	454328
2013-09-30	24.45	24.63	24.27	24.45	674066
2013-10-01	24.51	24.87	24.42	24.78	847954
2013-10-02	24.90	24.90	24.51	24.57	327352
2013-10-03	24.60	24.60	24.18	24.48	537291
2013-10-04	24.63	24.90	24.51	24.72	901141
2013-10-07	24.57	24.69	24.30	24.38	480384
2013-10-08	24.45	24.48	24.15	24.15	448203
2013-10-09	24.18	24.50	24.15	24.30	378438
2013-10-10	24.51	24.84	24.45	24.75	595187
2013-10-11	24.72	25.17	24.69	25.14	671881
2013-10-14	25.05	25.10	24.78	25.05	512714
2013-10-15	24.99	24.99	24.62	24.66	407582
2013-10-16	24.78	25.14	24.66	25.05	512997
2013-10-17	24.96	25.44	24.81	25.28	449555
2013-10-18	25.44	25.50	25.26	25.47	514135
2013-10-21	25.47	25.62	25.41	25.44	562203
2013-10-22	25.50	25.77	25.44	25.68	635640
2013-10-23	25.62	25.86	25.62	25.71	671280
2013-10-24	25.80	25.89	25.65	25.76	458168
2013-10-25	25.86	25.89	25.65	25.74	541203
2013-10-28	25.65	25.88	25.56	25.83	535320
2013-10-29	25.86	25.92	25.68	25.92	627439
2013-10-30	25.53	25.92	25.53	25.74	382548
2013-10-31	25.74	25.89	25.59	25.61	604531
2013-11-01	25.56	25.68	25.10	25.53	713706
2013-11-04	25.59	25.74	25.41	25.65	529277
2013-11-05	25.59	25.83	25.44	25.56	410692
2013-11-06	25.74	25.86	25.56	25.77	326189
2013-11-07	25.80	25.86	25.26	25.26	500014
2013-11-08	25.65	25.89	25.41	25.74	757973
2013-11-11	25.74	25.89	25.62	25.86	351723
2013-11-12	25.80	26.03	25.71	25.89	432096
2013-11-13	25.80	26.04	25.65	26.04	375374
2013-11-14	26.04	26.16	25.92	26.13	306953
2013-11-15	26.10	26.49	26.04	26.46	748417
2013-11-18	26.52	26.64	26.40	26.52	584650
2013-11-19	26.58	26.67	26.34	26.40	376074
2013-11-20	26.49	26.78	26.31	26.55	1034582
2013-11-21	26.70	26.76	26.49	26.58	450543
2013-11-22	26.58	26.76	26.41	26.67	491018
2013-11-25	26.70	26.88	26.40	26.46	779562
2013-11-26	26.55	26.61	26.34	26.52	432749
2013-11-27	26.61	26.82	26.52	26.73	484355
2013-11-29	26.88	27.09	26.70	27.06	340773
2013-12-02	26.67	27.15	26.49	26.55	442792
2013-12-03	26.43	26.73	26.13	26.37	420097
2013-12-04	26.34	26.46	26.01	26.37	349344
2013-12-05	26.31	26.34	26.07	26.22	343531
2013-12-06	26.37	26.64	26.37	26.49	354758
2013-12-09	26.58	26.70	26.37	26.58	487655
2013-12-10	26.55	26.55	26.16	26.34	573431
2013-12-11	26.43	26.52	25.95	25.98	453852
2013-12-12	26.07	26.31	25.89	25.92	370237
2013-12-13	25.98	26.13	25.53	25.95	551637
2013-12-16	26.16	26.37	25.89	26.12	483971
2013-12-17	25.47	25.74	25.20	25.59	594383
2013-12-18	25.68	25.86	25.50	25.53	964113
2013-12-19	25.53	25.59	25.14	25.14	559121
2013-12-20	25.29	25.62	25.23	25.44	870575
2013-12-23	25.50	25.74	25.50	25.74	515093
2013-12-24	25.77	25.83	25.71	25.80	199928
2013-12-26	25.83	25.95	25.59	25.62	274243
2013-12-27	25.74	25.74	25.44	25.53	285358
2013-12-30	25.53	25.65	25.41	25.41	395734
2013-12-31	25.38	25.68	25.38	25.43	457308
2014-01-02	25.44	25.44	25.14	25.26	398204
2014-01-03	25.26	25.65	25.26	25.53	472381
2014-01-06	25.74	25.80	25.47	25.59	478254
2014-01-07	25.62	25.80	25.56	25.68	538440
2014-01-08	25.62	25.68	25.41	25.68	463793
2014-01-09	25.71	25.89	25.53	25.80	641219
2014-01-10	25.83	25.98	25.59	25.92	335762
2014-01-13	25.92	26.13	25.68	25.77	501115
2014-01-14	25.77	26.07	25.74	25.98	389991
2014-01-15	26.07	26.82	26.01	26.76	990250
2014-01-16	26.61	26.79	26.58	26.76	496487
2014-01-17	26.67	26.85	26.61	26.82	397595
2014-01-21	27.21	27.27	26.73	27.00	586107
2014-01-22	26.91	27.15	26.82	27.03	621779
2014-01-23	27.00	27.09	26.88	26.97	548326
2014-01-24	26.88	27.00	26.43	26.52	638421
2014-01-27	26.64	26.70	26.04	26.13	359337
2014-01-28	26.31	26.34	26.04	26.13	651226
2014-01-29	26.07	26.16	25.35	25.47	885266
2014-01-30	25.71	25.98	25.47	25.86	386817
2014-01-31	25.44	25.65	25.11	25.32	494737
2014-02-03	25.32	25.35	24.33	24.42	1461830
2014-02-04	24.63	24.84	24.45	24.66	654696
2014-02-05	24.69	24.81	24.38	24.63	531035
2014-02-06	24.93	25.50	24.87	25.08	486735
2014-02-07	25.17	25.23	24.96	25.11	402955
2014-02-10	25.02	25.23	24.90	25.20	470391
2014-02-11	25.23	26.10	25.17	25.92	896222
2014-02-12	26.07	26.61	25.95	26.55	1325728
2014-02-13	26.40	27.03	26.28	26.85	899917
2014-02-14	26.88	27.18	26.73	27.03	926926
2014-02-18	27.18	27.39	27.09	27.12	727573
2014-02-19	27.12	27.18	26.58	26.67	806536
2014-02-20	26.76	26.94	26.64	26.73	690058
2014-02-21	26.85	27.03	26.76	26.85	433003
2014-02-24	27.03	27.63	26.98	27.45	766110
2014-02-25	25.98	26.10	25.41	25.74	8899563
2014-02-26	25.86	26.13	25.62	25.77	2191964
2014-02-27	25.80	25.98	25.68	25.89	1792061
2014-02-28	25.95	25.95	25.55	25.68	12678034
2014-03-03	25.59	26.34	25.59	26.22	2221483
2014-03-04	26.25	26.46	25.95	26.01	2024853
2014-03-05	25.95	26.22	25.83	25.98	1182890
2014-03-06	25.98	26.25	25.95	26.07	884799
2014-03-07	26.19	26.22	25.76	25.80	1097428
2014-03-10	25.77	26.01	25.64	25.95	643904
2014-03-11	25.89	26.04	25.65	25.68	613266
2014-03-12	25.56	25.83	25.56	25.65	946304
2014-03-13	25.83	25.86	25.47	25.47	964903
2014-03-14	25.47	25.62	25.35	25.44	599915
2014-03-17	25.62	25.80	25.35	25.38	905882
2014-03-18	25.50	25.59	25.35	25.50	946295
2014-03-19	25.05	25.23	24.81	25.02	1413003
2014-03-20	25.08	25.17	24.84	24.84	1140958
2014-03-21	24.96	24.99	24.36	24.72	2457021
2014-03-24	24.66	24.96	24.60	24.84	939452
2014-03-25	24.90	25.05	24.81	24.96	749956
2014-03-26	25.14	25.35	24.75	24.81	978197
2014-03-27	24.75	24.99	24.69	24.87	661896
2014-03-28	24.81	25.02	24.75	24.78	533803
2014-03-31	24.99	25.17	24.78	24.93	816291
2014-04-01	24.93	25.11	24.87	25.05	495191
2014-04-02	25.17	25.28	25.07	25.14	553364
2014-04-03	25.20	25.25	24.93	25.08	516721
2014-04-04	24.99	25.11	24.81	24.93	645765
2014-04-07	24.93	24.99	24.60	24.60	1388214
2014-04-08	24.93	24.93	24.54	24.72	909438
2014-04-09	24.72	24.89	24.60	24.72	645502
2014-04-10	24.75	24.78	24.33	24.33	803677
2014-04-11	24.30	24.39	24.18	24.18	879924
2014-04-14	24.45	24.54	24.24	24.39	579452
2014-04-15	24.33	24.63	24.05	24.21	870644
2014-04-16	24.69	24.72	24.17	24.45	1517192
2014-04-17	24.45	24.60	24.33	24.45	520149
2014-04-21	24.51	24.60	24.30	24.36	446103
2014-04-22	24.42	24.48	24.24	24.38	492571
2014-04-23	24.39	24.51	24.30	24.30	525714
2014-04-24	24.57	24.57	24.09	24.27	656504
2014-04-25	24.27	24.33	24.06	24.06	576524
2014-04-28	24.06	24.18	23.64	23.79	1301636
2014-04-29	23.94	24.00	23.76	23.79	790015
2014-04-30	23.79	24.06	23.70	24.00	1262699
2014-05-01	24.15	24.27	23.85	24.00	755075
2014-05-02	24.03	24.15	23.79	23.88	626025
2014-05-05	24.15	24.27	23.91	24.18	711158
2014-05-06	24.12	24.24	23.85	23.85	971372
2014-05-07	23.97	24.00	23.76	23.91	801297
2014-05-08	23.94	24.03	23.70	23.73	629659
2014-05-09	23.70	23.85	23.49	23.73	747846
2014-05-12	23.61	24.03	23.61	23.97	507506
2014-05-13	23.97	24.00	23.76	23.85	619020
2014-05-14	23.82	23.94	23.67	23.79	665887
2014-05-15	23.70	23.73	23.58	23.67	567901
2014-05-16	23.64	23.82	23.58	23.82	571394
2014-05-19	23.82	24.18	23.70	24.17	1227294
2014-05-20	24.72	24.81	23.91	24.18	1388126
2014-05-21	24.57	24.69	24.36	24.51	1253155
2014-05-22	24.60	24.72	24.47	24.54	651255
2014-05-23	24.63	24.87	24.57	24.84	698953
2014-05-27	25.05	25.20	24.78	24.93	814081
2014-05-28	25.08	25.20	24.72	25.05	926663
2014-05-29	25.20	25.32	25.02	25.08	584571
2014-05-30	25.20	25.23	24.93	25.14	1475739
2014-06-02	25.29	25.29	24.87	25.05	829205
2014-06-03	25.02	25.05	24.72	24.96	624998
2014-06-04	24.96	25.02	24.69	24.84	716164
2014-06-05	24.99	24.99	24.60	24.93	700414
2014-06-06	25.08	25.23	24.96	25.17	597085
2014-06-09	25.17	25.38	25.08	25.35	661344
2014-06-10	25.35	25.41	25.11	25.26	513821
2014-06-11	25.26	25.47	25.26	25.44	723781
2014-06-12	25.44	25.62	25.26	25.62	728942
2014-06-13	25.62	25.62	25.26	25.38	839964
2014-06-16	25.50	25.65	25.47	25.59	821737
2014-06-17	25.89	25.92	25.71	25.77	1435055
2014-06-18	25.20	25.26	25.05	25.20	980527
2014-06-19	25.29	25.32	25.05	25.08	705390
2014-06-20	25.20	25.32	24.93	24.93	1166446
2014-06-23	25.11	25.29	24.96	25.20	1162077
2014-06-24	25.29	25.38	24.90	24.90	1220483
2014-06-25	24.96	25.11	24.90	25.11	895230
2014-06-26	25.17	25.41	25.05	25.29	1175021
2014-06-27	25.38	25.68	25.11	25.68	10689848
2014-06-30	25.56	25.92	25.35	25.83	1539815
2014-07-01	25.83	26.51	25.83	26.18	2202234
2014-07-02	26.22	26.34	26.10	26.10	930128
2014-07-03	26.28	26.28	25.89	25.98	523111
2014-07-07	26.10	26.13	25.89	26.01	872110
2014-07-08	26.04	26.04	25.59	25.68	766384
2014-07-09	26.26	26.40	26.04	26.19	1694792
2014-07-10	26.07	26.19	25.88	26.16	773819
2014-07-11	26.10	26.28	26.04	26.16	552949
2014-07-14	26.34	26.40	26.25	26.37	737266
2014-07-15	26.40	26.49	26.13	26.37	902286
2014-07-16	26.37	26.40	26.01	26.19	1019509
2014-07-17	26.22	26.25	25.92	25.95	494453
2014-07-18	26.01	26.22	25.95	26.16	370105
2014-07-21	26.16	26.22	26.01	26.16	346980
2014-07-22	26.13	26.22	26.04	26.07	403544
2014-07-23	26.25	26.25	26.07	26.10	417620
2014-07-24	26.13	26.31	26.13	26.25	367260
2014-07-25	26.28	26.40	26.16	26.34	405298
2014-07-28	26.31	26.40	26.16	26.31	428841
2014-07-29	26.40	26.43	26.25	26.31	597624
2014-07-30	26.43	26.43	26.15	26.22	498277
2014-07-31	26.13	26.22	25.26	25.47	1030433
2014-08-01	25.41	25.62	25.11	25.29	825265
2014-08-04	25.32	25.58	25.32	25.47	481862
2014-08-05	25.50	25.55	25.20	25.26	392540
2014-08-06	25.29	25.44	25.14	25.17	479098
2014-08-07	25.41	25.74	25.20	25.35	611963
2014-08-08	25.50	25.80	25.35	25.74	488029
2014-08-11	25.83	25.98	25.80	25.89	427936
2014-08-12	25.86	25.98	25.65	25.77	531821
2014-08-13	25.83	26.01	25.77	25.80	575622
2014-08-14	25.89	25.91	25.65	25.83	384410
2014-08-15	25.86	26.01	25.53	25.74	651896
2014-08-18	25.98	26.07	25.77	25.86	791586
2014-08-19	25.95	25.98	25.62	25.74	690090
2014-08-20	25.80	26.10	25.80	26.07	700143
2014-08-21	26.10	26.16	25.95	26.12	725239
2014-08-22	26.16	26.19	26.04	26.13	565663
2014-08-25	26.25	26.34	26.13	26.31	614451
2014-08-26	26.37	26.37	26.22	26.28	477246
2014-08-27	26.37	26.37	26.07	26.07	487795
2014-08-28	26.04	26.28	25.89	26.25	450530
2014-08-29	26.37	26.43	26.16	26.31	475827
2014-09-02	26.40	26.46	26.31	26.34	484379
2014-09-03	26.43	26.49	26.34	26.34	320663
2014-09-04	26.46	26.49	26.31	26.37	535387
2014-09-05	26.40	26.49	26.16	26.37	546488
2014-09-08	26.37	26.46	26.37	26.43	321881
2014-09-09	26.40	26.46	26.28	26.28	385252
2014-09-10	26.52	26.61	26.28	26.37	685525
2014-09-11	26.40	26.52	26.34	26.49	389160
2014-09-12	26.52	26.55	26.40	26.43	513714
2014-09-15	26.49	26.52	26.13	26.16	593862
2014-09-16	26.16	26.25	26.01	26.19	644746
2014-09-17	25.74	25.77	25.56	25.62	608490
2014-09-18	25.80	25.89	25.56	25.59	440182
2014-09-19	25.74	25.83	25.38	25.62	886126
2014-09-22	25.44	25.77	25.05	25.11	792031
2014-09-23	25.05	25.17	24.78	24.90	656321
2014-09-24	24.87	25.20	24.87	25.17	591789
2014-09-25	25.17	25.20	24.66	24.78	522546
2014-09-26	24.84	25.05	24.75	25.02	292629
2014-09-29	24.87	24.90	24.66	24.72	521809
2014-09-30	24.81	24.90	24.39	24.51	748349
2014-10-01	24.60	24.72	24.32	24.51	535768
2014-10-02	24.57	24.78	24.15	24.57	564048
2014-10-03	24.69	24.84	24.45	24.84	668909
2014-10-06	25.05	25.29	24.90	25.08	951072
2014-10-07	25.02	25.32	24.84	24.99	689573
2014-10-08	24.87	24.93	24.57	24.81	549787
2014-10-09	24.81	24.95	24.45	24.51	482619
2014-10-10	24.54	24.74	24.00	24.00	703028
2014-10-13	24.12	24.24	23.58	23.82	1102819
2014-10-14	23.85	24.12	23.73	23.91	1174898
2014-10-15	23.88	23.88	22.80	23.49	1576566
2014-10-16	23.25	24.06	22.92	23.73	1348750
2014-10-17	24.03	24.30	23.79	23.85	1333922
2014-10-20	23.94	24.03	23.64	23.91	653011
2014-10-21	24.09	24.18	23.76	24.03	949710
2014-10-22	24.03	24.24	23.88	23.97	567203
2014-10-23	24.18	24.18	23.85	24.00	573518
2014-10-24	23.97	24.27	23.94	24.12	512577
2014-10-27	24.03	24.33	23.94	24.15	607273
2014-10-28	24.30	24.33	24.18	24.33	425427
2014-10-29	24.33	24.60	24.30	24.45	471908
2014-10-30	24.45	24.60	24.30	24.45	433378
2014-10-31	24.75	24.81	24.42	24.75	585515
2014-11-03	24.75	24.87	24.57	24.63	458849
2014-11-04	24.63	24.81	24.15	24.39	395327
2014-11-05	24.57	24.68	24.45	24.45	390366
2014-11-06	24.66	24.90	24.27	24.45	616292
2014-11-07	24.69	25.11	24.48	24.93	605892
2014-11-10	24.99	25.02	24.60	24.78	509378
2014-11-11	24.87	24.99	24.75	24.84	246894
2014-11-12	24.78	24.84	24.63	24.78	307878
2014-11-13	24.84	24.87	24.66	24.90	100907
2014-11-14	24.75	24.84	24.48	24.57	460699
2014-11-17	24.57	24.75	24.51	24.69	464435
2014-11-18	24.84	24.99	24.75	24.78	317457
2014-11-19	24.87	24.93	24.75	24.78	396153
2014-11-20	24.78	24.96	24.69	24.84	495814
2014-11-21	24.99	25.05	24.51	24.65	633876
2014-11-24	24.84	24.87	24.57	24.72	700865
2014-11-25	24.90	24.93	24.72	24.84	625675
2014-11-26	24.93	24.99	24.79	24.90	361434
2014-11-28	24.99	25.02	24.33	24.72	826758
2014-12-01	24.72	24.75	24.03	24.09	1173969
2014-12-02	24.30	24.42	23.97	24.24	1103564
2014-12-03	24.30	24.30	24.03	24.15	699836
2014-12-04	24.06	24.27	24.03	24.21	790429
2014-12-05	24.21	24.21	23.97	24.09	884290
2014-12-08	24.06	24.21	23.64	23.70	1714789
2014-12-09	23.61	24.06	23.49	24.00	1165719
2014-12-10	23.94	24.03	23.13	23.16	1580054
2014-12-11	23.25	23.28	22.56	22.65	1240983
2014-12-12	22.53	22.71	22.08	22.14	1023053
2014-12-15	22.44	22.92	22.08	22.08	827443
2014-12-16	22.08	22.29	20.40	21.78	1252712
2014-12-17	21.21	21.66	21.15	21.60	1289481
2014-12-18	21.90	22.65	21.84	22.59	1160925
2014-12-19	22.68	22.94	22.62	22.74	1100499
2014-12-22	22.50	22.79	22.43	22.56	643114
2014-12-23	22.47	22.74	22.29	22.68	715469
2014-12-24	22.68	22.80	22.44	22.65	356399
2014-12-26	22.65	22.68	22.35	22.47	485466
2014-12-29	22.38	22.47	22.17	22.34	689405
2014-12-30	22.23	22.41	22.17	22.38	647469
2014-12-31	22.35	22.47	22.11	22.26	1032055
2015-01-02	22.29	22.59	22.11	22.44	590079
2015-01-05	22.65	22.65	22.32	22.35	1232796
2015-01-06	22.35	22.38	21.75	21.87	1193427
2015-01-07	22.08	22.29	21.57	21.66	947271
2015-01-08	21.87	22.32	21.72	22.17	885197
2015-01-09	22.14	22.32	21.66	21.87	889631
2015-01-12	21.93	22.11	21.84	22.02	533434
2015-01-13	22.11	22.23	21.78	21.96	578455
2015-01-14	21.78	21.96	21.39	21.57	836868
2015-01-15	21.99	21.99	21.36	21.36	469524
2015-01-16	21.33	21.57	21.24	21.42	579171
2015-01-20	21.48	21.60	21.12	21.30	595183
2015-01-21	21.39	21.51	21.21	21.42	427560
2015-01-22	21.60	21.60	21.35	21.54	566753
2015-01-23	21.60	21.69	21.45	21.60	566283
2015-01-26	21.60	21.72	21.45	21.60	514500
2015-01-27	21.60	21.69	21.48	21.63	723517
2015-01-28	21.72	21.75	21.39	21.42	701126
2015-01-29	21.54	21.63	21.30	21.30	472914
2015-01-30	21.33	21.60	21.21	21.36	1063033
2015-02-02	21.48	21.51	21.00	21.30	1295686
2015-02-03	21.30	22.04	21.27	21.90	962593
2015-02-04	21.90	22.08	21.54	21.54	1374838
2015-02-05	22.17	22.35	21.96	22.29	941688
2015-02-06	22.35	22.74	22.29	22.35	699786
2015-02-09	22.50	22.71	22.29	22.59	503557
2015-02-10	22.53	22.80	22.23	22.29	568486
2015-02-11	22.35	22.62	22.20	22.41	602166
2015-02-12	22.59	22.71	22.38	22.68	406125
2015-02-13	22.77	23.16	22.74	23.13	797789
2015-02-17	23.22	23.34	22.95	23.25	473921
2015-02-18	23.31	23.34	23.01	23.19	445653
2015-02-19	23.28	23.55	23.07	23.49	709820
2015-02-20	23.49	23.55	23.25	23.43	506710
2015-02-23	23.43	23.64	23.34	23.64	451051
2015-02-24	23.64	23.67	23.43	23.58	424265
2015-02-25	23.67	23.67	23.25	23.46	570652
2015-02-26	23.55	23.76	23.25	23.37	508134
2015-02-27	23.34	23.52	23.27	23.37	485306
2015-03-02	23.43	23.55	23.28	23.37	327446
2015-03-03	23.37	23.46	23.34	23.43	318650
2015-03-04	23.43	23.52	23.10	23.25	401510
2015-03-05	23.25	23.25	22.80	23.22	619386
2015-03-06	23.19	23.31	23.04	23.25	513196
2015-03-09	23.37	23.37	23.19	23.25	383027
2015-03-10	23.37	23.37	23.16	23.19	342232
2015-03-11	23.19	23.28	23.13	23.22	881563
2015-03-12	23.31	23.46	23.25	23.37	634297
2015-03-13	23.34	23.46	23.22	23.40	288669
2015-03-16	23.70	23.70	23.34	23.51	900460
2015-03-17	23.43	23.55	23.22	23.46	508572
2015-03-18	22.89	22.89	22.41	22.59	634791
2015-03-19	22.53	22.53	22.02	22.29	706806
2015-03-20	22.38	22.83	22.35	22.71	822171
2015-03-23	22.65	22.80	22.65	22.76	291654
2015-03-24	22.71	22.89	22.65	22.80	516432
2015-03-25	22.92	22.95	22.80	22.89	399141
2015-03-26	22.80	22.94	22.80	22.86	279885
2015-03-27	22.80	22.89	22.71	22.80	222677
2015-03-30	22.86	22.92	22.77	22.89	365377
2015-03-31	22.89	23.37	22.77	23.03	1070653
2015-04-01	23.10	23.19	22.77	23.13	551889
2015-04-02	23.10	23.34	23.01	23.28	373533
2015-04-06	23.22	23.61	23.22	23.61	675074
2015-04-07	23.61	23.91	23.49	23.91	642732
2015-04-08	23.85	23.97	23.55	23.64	321307
2015-04-09	23.70	23.82	23.13	23.25	452232
2015-04-10	23.16	23.34	23.04	23.22	287197
2015-04-13	23.28	23.52	23.07	23.10	414867
2015-04-14	23.01	23.24	22.89	23.10	339106
2015-04-15	23.10	23.31	23.04	23.24	276121
2015-04-16	23.31	23.40	23.13	23.37	282735
2015-04-17	23.28	23.37	23.16	23.37	218834
2015-04-20	23.40	23.67	23.37	23.49	247683
2015-04-21	23.55	23.55	23.22	23.28	239090
2015-04-22	23.31	23.61	23.19	23.52	341234
2015-04-23	23.49	23.85	23.49	23.73	253360
2015-04-24	23.79	23.85	23.55	23.67	197422
2015-04-27	23.76	23.85	23.58	23.64	250191
2015-04-28	23.70	24.09	23.43	24.09	585089
2015-04-29	23.97	24.09	23.76	23.87	375168
2015-04-30	23.88	24.00	23.67	24.00	502443
2015-05-01	24.00	24.03	23.67	23.88	281258
2015-05-04	23.94	23.97	23.57	23.67	260753
2015-05-05	23.55	23.82	23.25	23.46	402368
2015-05-06	23.55	23.55	22.50	22.98	670839
2015-05-07	22.89	23.04	22.53	23.01	505470
2015-05-08	23.25	23.37	22.77	22.95	280085
2015-05-11	23.04	23.16	22.85	22.98	278424
2015-05-12	22.98	23.10	22.77	23.10	219780
2015-05-13	23.19	23.25	22.94	23.19	346530
2015-05-14	23.28	23.40	23.04	23.07	240790
2015-05-15	23.16	23.43	23.04	23.42	278927
2015-05-18	23.40	23.52	23.13	23.31	346214
2015-05-19	23.25	23.25	22.83	23.16	388681
2015-05-20	23.13	23.49	22.95	23.49	654420
2015-05-21	23.43	23.49	23.16	23.19	496237
2015-05-22	23.19	23.25	23.07	23.22	288071
2015-05-26	23.25	23.34	23.10	23.34	412619
2015-05-27	23.28	23.55	23.19	23.52	604020
2015-05-28	23.46	23.82	23.40	23.82	415262
2015-05-29	23.85	23.85	23.40	23.55	407316
2015-06-01	23.64	23.70	23.49	23.61	341858
2015-06-02	23.55	23.73	23.55	23.70	212732
2015-06-03	23.70	23.79	23.61	23.76	324709
2015-06-04	23.73	23.73	23.55	23.64	406530
2015-06-05	23.55	23.82	23.19	23.64	609688
2015-06-08	23.67	23.70	23.49	23.52	260237
2015-06-09	23.43	23.64	23.43	23.52	277942
2015-06-10	23.61	23.70	23.19	23.22	799542
2015-06-11	23.16	23.43	22.98	23.25	473989
2015-06-12	23.25	23.31	22.98	23.13	360186
2015-06-15	23.13	23.13	22.86	23.01	470771
2015-06-16	22.98	23.04	22.80	23.01	475981
2015-06-17	22.53	22.68	22.32	22.44	545134
2015-06-18	22.47	22.56	22.32	22.41	550908
2015-06-19	22.26	22.39	22.17	22.26	524217
2015-06-22	22.29	22.35	21.78	21.93	834595
2015-06-23	21.90	22.05	21.81	21.96	570749
2015-06-24	21.87	22.05	21.81	21.87	637685
2015-06-25	21.87	21.87	21.51	21.54	455388
2015-06-26	21.69	21.72	21.51	21.63	299266
2015-06-29	21.45	21.48	20.85	21.21	808264
2015-06-30	21.21	21.60	21.09	21.24	763023
2015-07-01	21.66	21.66	21.24	21.42	337252
2015-07-02	21.54	21.57	21.33	21.51	271180
2015-07-06	21.33	21.69	21.18	21.69	688483
2015-07-07	21.72	21.75	21.24	21.60	462045
2015-07-08	21.48	21.57	21.27	21.33	317035
2015-07-09	21.51	21.57	21.27	21.39	376756
2015-07-10	21.45	21.72	21.45	21.66	298852
2015-07-13	21.78	21.87	21.36	21.50	347808
2015-07-14	21.51	21.60	21.42	21.51	245868
2015-07-15	21.21	21.63	21.21	21.48	273586
2015-07-16	21.51	21.63	21.42	21.42	245857
2015-07-17	21.45	21.57	21.36	21.51	327018
2015-07-20	21.45	21.57	21.24	21.30	341348
2015-07-21	21.30	21.33	21.18	21.33	401541
2015-07-22	21.06	21.18	20.34	20.40	1273414
2015-07-23	20.52	20.58	20.28	20.34	648785
2015-07-24	20.25	20.34	19.95	20.13	632085
2015-07-27	20.04	20.16	19.80	19.95	544100
2015-07-28	19.89	20.10	19.83	20.04	234347
2015-07-29	19.95	20.57	19.95	20.55	387249
2015-07-30	20.55	20.67	20.40	20.58	277461
2015-07-31	20.61	20.67	20.51	20.58	317123
2015-08-03	20.52	20.70	20.49	20.64	492170
2015-08-04	20.61	20.76	20.34	20.43	375994
2015-08-05	20.46	20.70	20.36	20.52	430645
2015-08-06	20.55	20.82	20.37	20.52	881554
2015-08-07	20.55	20.70	20.43	20.43	496109
2015-08-10	20.43	20.55	20.30	20.55	399677
2015-08-11	20.58	20.76	20.46	20.52	668187
2015-08-12	20.43	20.61	20.40	20.46	691792
2015-08-13	20.49	20.57	20.34	20.43	477530
2015-08-14	20.37	20.49	20.13	20.13	599131
2015-08-17	20.04	20.10	18.48	19.80	1863226
2015-08-18	19.80	19.98	19.72	19.95	645678
2015-08-19	19.83	19.98	19.77	19.83	487544
2015-08-20	19.68	19.77	19.44	19.47	576265
2015-08-21	19.35	19.62	19.32	19.35	603726
2015-08-24	18.78	19.23	18.30	18.87	1220499
2015-08-25	19.05	19.32	18.84	18.84	469752
2015-08-26	19.11	19.20	18.78	19.14	390387
2015-08-27	19.35	19.80	19.20	19.71	396937
2015-08-28	19.62	19.97	19.37	19.80	345798
2015-08-31	19.80	19.80	19.38	19.53	843381
2015-09-01	18.90	19.20	18.78	18.96	604021
2015-09-02	19.08	19.29	18.87	19.26	581522
2015-09-03	19.29	19.50	19.23	19.35	430585
2015-09-04	19.29	19.50	19.20	19.35	249339
2015-09-08	19.50	19.56	19.34	19.50	306367
2015-09-09	19.56	19.71	19.29	19.35	329177
2015-09-10	19.35	19.41	19.06	19.32	369990
2015-09-11	19.23	19.32	18.93	19.16	400371
2015-09-14	19.20	19.20	18.78	18.84	627858
2015-09-15	18.84	19.11	18.78	18.96	847553
2015-09-16	18.96	19.17	18.87	19.17	731357
2015-09-17	18.63	18.66	18.24	18.30	628180
2015-09-18	18.21	18.63	17.67	17.67	1090281
2015-09-21	17.82	18.00	17.55	17.73	539824
2015-09-22	17.49	17.76	17.49	17.55	768409
2015-09-23	17.55	17.76	17.25	17.37	706107
2015-09-24	17.22	17.57	16.95	17.43	1200684
2015-09-25	17.46	17.60	17.34	17.43	627614
2015-09-28	17.46	17.46	16.83	16.89	1101764
2015-09-29	16.80	16.89	16.14	16.20	1114172
2015-09-30	16.20	16.59	16.08	16.44	1058047
2015-10-01	16.65	16.95	16.47	16.86	612193
2015-10-02	16.68	16.77	16.23	16.35	593503
2015-10-05	16.44	16.71	16.41	16.71	739172
2015-10-06	16.83	17.31	16.65	17.16	939604
2015-10-07	17.19	17.67	17.01	17.64	529799
2015-10-08	17.58	17.67	17.43	17.67	245450
2015-10-09	17.61	17.79	17.52	17.55	268279
2015-10-12	17.67	17.76	17.40	17.43	237513
2015-10-13	17.49	17.73	17.34	17.37	232123
2015-10-14	17.28	17.52	17.28	17.37	208100
2015-10-15	17.28	17.39	17.07	17.13	490777
2015-10-16	17.25	17.30	16.86	17.01	453108
2015-10-19	16.95	17.10	16.86	16.95	231910
2015-10-20	16.95	17.13	16.80	16.89	444501
2015-10-21	16.92	17.04	16.83	16.95	276596
2015-10-22	17.01	17.28	16.98	17.01	377117
2015-10-23	17.16	17.37	17.13	17.37	418250
2015-10-26	17.46	17.46	16.98	17.13	285449
2015-10-27	17.10	17.10	16.26	16.29	614643
2015-10-28	16.38	16.59	16.17	16.56	591538
2015-10-29	16.44	16.53	15.87	15.87	698033
2015-10-30	16.02	16.17	15.78	16.02	720342
2015-11-02	16.05	16.47	16.05	16.44	661647
2015-11-03	16.41	16.80	16.38	16.80	349217
2015-11-04	16.77	16.77	16.38	16.44	348501
2015-11-05	16.80	16.89	16.50	16.86	490498
2015-11-06	16.86	17.73	16.86	17.67	946486
2015-11-09	17.64	17.85	17.43	17.58	955904
2015-11-10	17.49	17.79	17.45	17.55	533904
2015-11-11	17.64	17.73	17.40	17.64	473276
2015-11-12	17.46	17.64	17.40	17.55	434370
2015-11-13	17.46	17.64	17.25	17.58	444591
2015-11-16	17.55	17.91	17.34	17.85	408751
2015-11-17	17.79	18.33	17.73	18.03	647425
2015-11-18	18.03	18.33	18.00	18.18	503441
2015-11-19	18.21	18.27	18.03	18.24	319744
2015-11-20	18.18	18.30	18.06	18.21	322041
2015-11-23	18.30	18.54	18.12	18.51	546120
2015-11-24	18.33	18.60	18.26	18.57	588044
2015-11-25	18.60	18.86	18.39	18.62	416345
2015-11-27	18.66	18.84	18.60	18.80	206764
2015-11-30	18.72	19.05	18.66	19.05	555144
2015-12-01	19.14	19.17	18.81	18.84	330321
2015-12-02	18.81	18.90	18.60	18.69	337809
2015-12-03	18.75	18.81	18.36	18.72	541551
2015-12-04	18.75	18.90	18.63	18.72	498277
2015-12-07	18.60	18.72	17.55	17.58	1007023
2015-12-08	17.40	17.82	17.25	17.79	859797
2015-12-09	17.82	17.85	16.50	16.61	1279888
2015-12-10	16.59	17.18	16.38	16.98	566054
2015-12-11	16.68	16.80	16.08	16.29	588246
2015-12-14	16.29	16.44	14.34	14.76	1646433
2015-12-15	15.03	16.35	15.00	16.35	1461046
2015-12-16	15.99	16.83	15.90	16.59	879168
2015-12-17	15.84	16.11	15.57	15.72	724000
2015-12-18	15.87	15.87	15.47	15.54	1232034
2015-12-21	15.72	15.84	15.36	15.54	396888
2015-12-22	15.45	15.69	15.27	15.45	1115550
2015-12-23	15.63	16.29	15.63	16.23	720345
2015-12-24	16.29	16.50	16.24	16.44	230243
2015-12-28	16.23	16.44	15.57	15.63	665877
2015-12-29	15.63	15.90	15.57	15.68	388506
2015-12-30	15.54	15.81	15.54	15.68	469207
2015-12-31	15.54	15.99	15.48	15.66	721087
2016-01-04	15.48	15.93	15.39	15.90	793601
2016-01-05	16.02	16.65	15.87	16.35	852870
2016-01-06	16.05	16.80	16.02	16.28	603246
2016-01-07	16.02	16.17	15.63	15.63	486097
2016-01-08	15.75	15.84	15.48	15.51	329621
2016-01-11	15.60	15.75	15.27	15.45	600777
2016-01-12	15.51	15.66	14.91	15.24	730726
2016-01-13	15.27	15.48	14.82	14.94	850954
2016-01-14	14.76	15.33	14.76	15.12	720779
2016-01-15	14.82	15.06	14.58	15.00	1030913
2016-01-19	15.12	15.29	14.81	14.97	937117
2016-01-20	14.64	14.97	13.82	14.49	919856
2016-01-21	14.19	15.05	14.19	14.64	691155
2016-01-22	14.79	15.44	14.79	15.18	756215
2016-01-25	15.15	15.24	14.76	14.79	382023
2016-01-26	14.91	15.21	14.82	15.15	347405
2016-01-27	15.15	15.42	14.94	15.09	335382
2016-01-28	15.30	15.42	15.06	15.24	241838
2016-01-29	15.27	15.30	14.88	15.21	567107
2016-02-01	15.09	15.20	14.94	15.08	482467
2016-02-02	14.97	15.00	14.64	14.67	312761
2016-02-03	14.67	15.21	14.43	15.12	391585
2016-02-04	15.06	15.39	15.06	15.36	300258
2016-02-05	15.36	15.59	15.21	15.36	449853
2016-02-08	15.24	15.36	14.85	15.12	651275
2016-02-09	15.06	15.75	14.88	15.12	559368
2016-02-10	14.85	14.94	14.12	14.19	816039
2016-02-11	13.71	13.89	12.78	12.84	1033327
2016-02-12	12.93	13.65	12.81	13.56	1178673
2016-02-16	13.80	13.89	13.35	13.56	642394
2016-02-17	13.65	14.58	13.50	14.43	436234
2016-02-18	14.43	15.00	14.25	14.52	497019
2016-02-19	14.46	14.52	14.07	14.16	332895
2016-02-22	14.10	14.37	14.10	14.25	383403
2016-02-23	14.34	14.55	14.25	14.43	241898
2016-02-24	14.34	14.52	14.01	14.46	242788
2016-02-25	14.43	14.73	14.28	14.61	411597
2016-02-26	14.70	15.01	14.52	14.91	354475
2016-02-29	14.91	15.51	14.82	15.36	383538
2016-03-01	15.42	15.56	15.24	15.36	306854
2016-03-02	15.27	15.96	15.15	15.36	349060
2016-03-03	15.96	15.96	15.96	16.11	393093
2016-03-04	16.11	16.11	16.11	16.41	552776
2016-03-07	16.35	17.10	16.29	16.62	369794
2016-03-08	16.47	16.59	15.63	16.62	379182
2016-03-09	16.23	16.38	16.02	16.11	348594
2016-03-10	16.11	16.11	16.11	15.96	304045
2016-03-11	15.96	15.96	15.96	16.59	415727
2016-03-14	16.62	17.10	16.44	16.83	850199
2016-03-15	16.83	16.83	16.83	16.80	469818
2016-03-16	16.68	16.95	16.20	16.92	398556
2016-03-17	16.26	16.86	16.26	16.68	271589
2016-03-18	16.68	17.04	16.41	16.59	481809
2016-03-21	16.50	16.74	16.32	16.71	276441
2016-03-22	16.59	16.80	16.50	16.65	255269
2016-03-23	16.68	16.89	16.02	16.05	421346
2016-03-24	16.05	16.05	16.05	16.41	526875
2016-03-28	16.38	16.59	16.05	16.05	74622
2016-03-29	16.05	16.43	15.93	16.17	317260
2016-03-30	16.50	16.65	15.96	16.32	370719
2016-03-31	16.29	16.65	16.29	16.32	268769
2016-04-01	16.56	17.19	16.54	17.04	529342
2016-04-04	17.10	17.31	16.80	16.83	294673
2016-04-05	16.83	16.83	16.83	16.95	233016
2016-04-06	17.19	17.58	17.05	17.34	642715
2016-04-07	17.22	17.37	17.10	17.28	365888
2016-04-08	17.37	17.85	17.37	17.46	245560
2016-04-11	17.46	17.64	17.43	17.43	149356
2016-04-12	17.55	17.73	17.43	17.64	260447
2016-04-13	17.64	17.91	17.63	17.73	253037
2016-04-14	17.70	17.85	17.49	17.49	220551
2016-04-15	17.46	17.57	17.27	17.37	171488
2016-04-18	17.31	17.55	17.25	17.40	196881
2016-04-19	17.40	17.79	17.40	17.64	246245
2016-04-20	17.58	17.71	17.22	17.40	308488
2016-04-21	17.49	17.58	17.07	17.22	450000
2016-04-22	17.25	17.46	17.25	17.37	210113
2016-04-25	17.40	17.49	17.25	17.25	187486
2016-04-26	17.25	17.52	17.25	17.28	663926
2016-04-27	17.25	17.43	17.25	17.37	284518
2016-04-28	17.31	17.76	17.13	17.37	355720
2016-04-29	17.49	17.64	17.34	17.46	248819
2016-05-02	17.46	17.64	17.12	17.16	412699
2016-05-03	17.19	17.25	16.83	17.13	300926
2016-05-04	17.01	17.25	16.92	17.04	154582
2016-05-05	17.01	17.22	16.89	16.98	171093
2016-05-06	16.95	17.25	16.92	17.10	155832
2016-05-09	17.04	17.19	16.62	16.71	305535
2016-05-10	16.86	17.07	16.80	17.04	179052
2016-05-11	16.92	17.40	16.92	17.10	265556
2016-05-12	17.13	17.37	16.98	17.10	163769
2016-05-13	17.07	17.16	16.95	16.95	160689
2016-05-16	16.95	17.34	16.95	17.07	180442
2016-05-17	16.95	17.34	16.95	17.16	193205
2016-05-18	17.16	17.19	16.80	17.04	198022
2016-05-19	16.50	16.80	15.66	16.05	793544
2016-05-20	15.81	16.02	15.45	15.63	741380
2016-05-23	15.60	15.75	15.12	15.45	712061
2016-05-24	15.39	15.57	15.09	15.48	509038
2016-05-25	15.60	15.93	15.15	15.93	369860
2016-05-26	15.93	15.96	15.75	15.81	490667
2016-05-27	15.78	16.05	15.75	15.75	254224
2016-05-31	15.81	15.96	15.69	15.69	304311
2016-06-01	15.69	15.93	15.66	15.93	394336
2016-06-02	15.81	16.02	15.81	15.90	261749
2016-06-03	15.87	15.99	15.78	15.96	280863
2016-06-06	15.99	16.46	15.87	16.32	737687
2016-06-07	16.23	16.56	16.02	16.44	411199
2016-06-08	16.50	16.65	16.35	16.50	250812
2016-06-09	16.47	16.62	16.20	16.50	344792
2016-06-10	16.41	16.53	16.26	16.44	310177
2016-06-13	16.38	16.77	16.38	16.74	471729
2016-06-14	16.80	16.95	16.41	16.71	538340
2016-06-15	16.71	16.98	16.71	16.92	442619
2016-06-16	16.83	17.10	16.71	16.98	459220
2016-06-17	16.38	16.68	16.38	16.41	543843
2016-06-20	16.50	16.76	16.05	16.05	423294
2016-06-21	16.05	16.35	16.02	16.26	229958
2016-06-22	16.20	16.43	16.20	16.23	205954
2016-06-23	16.44	16.62	16.35	16.56	400547
2016-06-24	16.41	16.65	16.12	16.44	718519
2016-06-27	16.38	16.44	15.75	15.78	382366
2016-06-28	16.11	16.14	15.78	15.96	627753
2016-06-29	16.20	16.59	16.08	16.53	312960
2016-06-30	16.53	16.74	16.44	16.62	314516
2016-07-01	16.56	16.92	16.56	16.86	306118
2016-07-05	16.65	16.76	16.41	16.59	259768
2016-07-06	16.92	16.92	16.62	16.74	345501
2016-07-07	16.65	17.07	16.65	17.04	326307
2016-07-08	16.74	16.86	16.50	16.53	545687
2016-07-11	16.53	16.65	16.29	16.56	476994
2016-07-12	16.59	16.80	16.59	16.77	266995
2016-07-13	16.77	16.83	16.53	16.56	258337
2016-07-14	16.65	16.74	16.56	16.56	194932
2016-07-15	16.47	16.71	16.47	16.62	298721
2016-07-18	16.53	16.80	16.53	16.74	257036
2016-07-19	16.80	16.95	16.69	16.83	272168
2016-07-20	16.80	17.01	16.77	17.01	254429
2016-07-21	17.10	17.10	16.80	16.92	327498
2016-07-22	16.92	17.16	16.88	17.10	302766
2016-07-25	16.95	17.13	16.95	17.10	244856
2016-07-26	17.10	17.16	16.92	17.04	269304
2016-07-27	17.10	17.25	17.09	17.22	141504
2016-07-28	17.10	17.25	17.04	17.13	160258
2016-07-29	17.10	17.31	17.10	17.28	253122
2016-08-01	17.22	17.28	17.07	17.13	263018
2016-08-02	17.10	17.19	16.92	16.92	221473
2016-08-03	16.92	17.25	16.92	17.25	189716
2016-08-04	17.28	17.28	16.95	17.13	275372
2016-08-05	16.50	17.07	16.26	16.92	1563736
2016-08-08	16.80	16.83	16.56	16.71	594000
2016-08-09	16.65	17.10	16.59	17.04	430917
2016-08-10	16.98	17.39	16.98	17.34	417086
2016-08-11	17.31	17.76	17.22	17.73	400559
2016-08-12	17.52	17.88	17.43	17.82	472967
2016-08-15	17.76	18.00	17.73	17.94	388105
2016-08-16	17.97	18.27	17.91	18.12	412560
2016-08-17	18.06	18.15	17.97	18.03	223380
2016-08-18	18.03	18.26	18.03	18.21	258167
2016-08-19	18.00	18.18	17.97	18.18	244513
2016-08-22	18.06	18.39	18.06	18.18	289690
2016-08-23	18.33	18.41	18.18	18.24	318956
2016-08-24	18.24	18.42	18.15	18.42	275540
2016-08-25	18.42	18.42	18.24	18.30	266445
2016-08-26	18.36	18.54	18.27	18.39	336378
2016-08-29	18.30	18.54	18.30	18.51	261421
2016-08-30	18.45	18.81	18.45	18.57	304362
2016-08-31	18.57	18.60	18.24	18.39	316316
2016-09-01	18.33	18.39	18.18	18.33	217519
2016-09-02	18.27	18.42	18.21	18.27	250575
2016-09-06	18.30	18.39	18.27	18.36	217652
2016-09-07	18.30	18.36	18.18	18.33	325806
2016-09-08	18.30	18.45	18.30	18.42	165130
2016-09-09	18.36	18.36	18.06	18.09	414921
2016-09-12	18.00	18.15	17.85	18.03	499529
2016-09-13	17.85	18.27	17.76	18.24	536028
2016-09-14	18.30	18.39	17.85	17.88	305228
2016-09-15	17.79	18.12	17.76	18.03	256617
2016-09-16	18.12	18.33	17.91	18.00	1003620
2016-09-19	17.49	18.08	17.43	17.52	435574
2016-09-20	17.61	17.73	17.43	17.46	422886
2016-09-21	17.58	17.70	17.37	17.58	1002523
2016-09-22	17.70	17.79	17.54	17.76	402385
2016-09-23	17.70	17.88	17.58	17.58	209875
2016-09-26	17.55	17.67	17.43	17.49	302648
2016-09-27	17.49	17.64	17.42	17.49	213642
2016-09-28	17.43	17.63	17.34	17.58	344285
2016-09-29	17.49	17.70	17.37	17.40	195629
2016-09-30	17.37	17.70	17.33	17.40	384290
2016-10-03	17.28	17.79	17.27	17.49	374570
2016-10-04	17.46	17.64	17.46	17.58	179673
2016-10-05	17.55	17.91	17.55	17.88	424858
2016-10-06	17.97	18.00	17.61	17.85	345443
2016-10-07	17.82	17.91	17.74	17.88	174771
2016-10-10	17.88	17.94	17.73	17.88	290706
2016-10-11	17.82	17.85	17.66	17.79	189729
2016-10-12	17.70	17.93	17.64	17.82	152529
2016-10-13	17.67	17.93	17.52	17.85	288990
2016-10-14	17.79	17.97	17.61	17.64	299560
2016-10-17	17.55	17.67	17.52	17.58	306475
2016-10-18	17.61	17.70	17.55	17.67	157809
2016-10-19	17.70	17.85	17.67	17.79	216978
2016-10-20	17.70	17.93	17.64	17.85	304537
2016-10-21	17.85	18.05	17.83	18.00	256797
2016-10-24	17.85	18.18	17.85	18.15	259899
2016-10-25	18.15	18.30	18.09	18.27	258172
2016-10-26	18.15	18.30	18.09	18.27	367535
2016-10-27	18.24	18.30	18.03	18.06	508273
2016-10-28	18.15	18.18	18.00	18.12	337377
2016-10-31	17.94	18.00	17.70	17.73	403896
2016-11-01	17.82	17.82	17.61	17.64	245673
2016-11-02	17.64	17.64	17.40	17.43	207213
2016-11-03	17.40	17.46	17.13	17.16	267155
2016-11-04	17.07	17.37	16.95	17.13	312730
2016-11-07	17.10	17.40	17.10	17.40	393118
2016-11-08	16.98	18.15	16.98	17.88	581443
2016-11-09	17.22	18.45	17.22	18.18	917930
2016-11-10	18.30	18.63	17.90	18.00	1019446
2016-11-11	18.00	18.06	17.82	17.88	867365
2016-11-14	17.88	18.03	17.82	17.91	767014
2016-11-15	18.00	18.00	17.82	17.88	997077
2016-11-16	17.94	18.12	17.85	18.00	962876
2016-11-17	18.12	18.18	17.90	18.15	930237
2016-11-18	18.21	18.21	17.91	18.06	890450
2016-11-21	18.15	18.18	18.06	18.06	613725
2016-11-22	18.12	18.21	18.06	18.15	507239
2016-11-23	18.03	18.18	18.03	18.09	584352
2016-11-25	18.15	18.63	18.06	18.63	669471
2016-11-28	18.63	18.72	18.30	18.42	551914
2016-11-29	18.48	18.60	18.24	18.39	597901
2016-11-30	18.45	18.75	18.33	18.48	720776
2016-12-01	18.60	18.60	17.85	18.12	935472
2016-12-02	18.09	18.14	17.82	17.91	562966
2016-12-05	17.85	18.09	17.85	18.00	499569
2016-12-06	18.09	18.09	17.88	18.00	732408
2016-12-07	18.00	18.36	17.97	18.27	375159
2016-12-08	18.27	18.36	18.15	18.24	518459
2016-12-09	18.18	18.24	18.03	18.21	512775
2016-12-12	18.21	18.48	18.15	18.30	624340
2016-12-13	18.42	18.47	18.26	18.36	425724
2016-12-14	18.21	18.45	18.18	18.24	664996
2016-12-15	18.21	18.42	18.12	18.21	1166182
2016-12-16	18.15	18.57	18.15	18.45	1335333
2016-12-19	18.00	18.15	17.70	17.70	915151
2016-12-20	17.82	17.88	17.55	17.67	727747
2016-12-21	17.70	17.73	17.55	17.64	560023
2016-12-22	17.64	17.73	17.54	17.64	642148
2016-12-23	17.61	17.64	17.46	17.58	499649
2016-12-27	17.55	17.70	17.31	17.49	642553
2016-12-28	17.43	17.55	17.25	17.40	368601
2016-12-29	17.43	17.67	17.31	17.64	378698
2016-12-30	17.55	17.73	17.46	17.58	471873
2017-01-03	17.55	17.88	17.52	17.82	432871
2017-01-04	17.91	18.54	17.91	18.27	728307
2017-01-05	18.30	18.57	18.27	18.36	506212
2017-01-06	18.42	18.54	18.24	18.30	280913
2017-01-09	18.36	18.39	18.21	18.24	145951
2017-01-10	18.33	18.36	18.24	18.24	158062
2017-01-11	18.24	18.45	18.15	18.45	306937
2017-01-12	18.42	18.42	18.06	18.06	231414
2017-01-13	18.12	18.24	17.97	18.09	320290
2017-01-17	18.09	18.12	18.00	18.03	213929
2017-01-18	18.00	18.09	17.82	17.85	268691
2017-01-19	17.88	18.00	17.70	17.76	187749
2017-01-20	17.76	17.85	17.70	17.82	175445
2017-01-23	17.88	17.91	17.70	17.70	208645
2017-01-24	17.73	17.91	17.68	17.79	271782
2017-01-25	17.91	17.94	17.76	17.88	247497
2017-01-26	17.85	17.91	17.64	17.70	260305
2017-01-27	17.73	17.76	17.55	17.58	215854
2017-01-30	17.52	17.76	17.49	17.67	222475
2017-01-31	17.61	17.67	17.47	17.58	438386
2017-02-01	17.67	18.05	17.64	17.97	358113
2017-02-02	17.94	17.97	17.73	17.88	228171
2017-02-03	17.94	18.29	17.91	18.06	385807
2017-02-06	17.94	18.24	17.58	18.18	353907
2017-02-07	18.06	18.06	17.76	17.76	321661
2017-02-08	17.64	18.06	17.61	18.03	306029
2017-02-09	18.09	18.44	18.03	18.09	442602
2017-02-10	18.09	18.36	18.09	18.36	305253
2017-02-13	18.36	18.54	18.31	18.36	308103
2017-02-14	18.36	18.57	18.24	18.51	265490
2017-02-15	18.57	18.72	18.36	18.66	290060
2017-02-16	18.72	18.72	18.51	18.66	279913
2017-02-17	18.69	18.84	18.57	18.81	300383
2017-02-21	18.87	19.02	18.66	18.72	438253
2017-02-22	18.60	18.96	18.60	18.87	377286
2017-02-23	19.02	19.11	18.90	19.02	422712
2017-02-24	18.99	19.02	18.60	18.96	262418
2017-02-27	18.75	19.02	18.57	18.96	312801
2017-02-28	18.96	19.04	18.81	18.99	387059
2017-03-01	19.08	19.26	18.92	19.20	430258
2017-03-02	19.17	19.23	18.96	19.14	372068
2017-03-03	19.20	19.35	19.11	19.29	498317
2017-03-06	19.20	19.62	19.08	19.53	533009
2017-03-07	19.53	19.74	19.26	19.32	428907
2017-03-08	19.32	19.62	19.32	19.38	340279
2017-03-09	19.44	19.53	18.95	18.99	493222
2017-03-10	18.99	19.26	18.99	19.14	339427
2017-03-13	19.20	19.36	19.17	19.17	340794
2017-03-14	19.26	19.32	19.05	19.05	312784
2017-03-15	19.05	19.52	18.99	19.38	307349
2017-03-16	19.50	19.53	19.20	19.38	610117
2017-03-17	19.05	19.11	18.84	19.02	460310
2017-03-20	19.11	19.17	18.87	18.99	296221
2017-03-21	19.02	19.02	18.54	18.63	419825
2017-03-22	18.75	18.77	18.36	18.48	398847
2017-03-23	18.54	18.75	18.42	18.45	303945
2017-03-24	18.57	18.71	18.48	18.54	182019
2017-03-27	18.48	18.60	18.30	18.51	245420
2017-03-28	18.51	18.84	18.51	18.72	342488
2017-03-29	18.78	19.11	18.72	19.08	363676
2017-03-30	19.20	19.50	19.05	19.41	620443
2017-03-31	19.38	19.71	19.31	19.68	554660
2017-04-03	19.65	19.80	19.53	19.68	395447
2017-04-04	19.62	19.74	19.53	19.68	254626
2017-04-05	19.74	19.77	19.41	19.50	262160
2017-04-06	19.53	20.01	19.50	19.98	537395
2017-04-07	19.89	19.95	19.67	19.80	361666
2017-04-10	19.80	19.92	19.71	19.80	294117
2017-04-11	19.89	20.04	19.71	20.04	416713
2017-04-12	20.04	20.07	19.83	19.92	229956
2017-04-13	19.80	19.92	19.68	19.80	343574
2017-04-17	19.80	19.86	19.68	19.74	335579
2017-04-18	19.77	19.92	19.65	19.80	222574
2017-04-19	19.77	19.86	19.68	19.71	150520
2017-04-20	19.74	20.00	19.71	19.95	327800
2017-04-21	20.10	20.10	19.80	19.86	217488
2017-04-24	19.95	20.16	19.95	20.04	181403
2017-04-25	20.16	20.22	20.06	20.10	178533
2017-04-26	20.16	20.40	20.04	20.10	348791
2017-04-27	20.22	20.31	20.06	20.28	239246
2017-04-28	20.28	20.40	20.16	20.37	269142
2017-05-01	20.40	20.45	20.25	20.40	233977
2017-05-02	20.40	20.45	20.28	20.34	236629
2017-05-03	20.34	20.34	19.71	19.83	331987
2017-05-04	19.83	20.10	19.59	19.77	383680
2017-05-05	19.80	19.89	19.59	19.86	310042
2017-05-08	19.92	20.07	19.65	19.80	233904
2017-05-09	19.80	19.86	19.20	19.35	574247
2017-05-10	19.35	19.67	19.14	19.32	487526
2017-05-11	19.29	19.38	19.08	19.32	274572
2017-05-12	19.32	19.44	19.14	19.34	410561
2017-05-15	19.35	19.47	19.29	19.41	194097
2017-05-16	19.47	19.50	19.26	19.47	230021
2017-05-17	19.38	19.50	19.02	19.11	301254
2017-05-18	19.11	19.14	18.54	18.90	453631
2017-05-19	18.63	19.02	18.57	18.78	675421
2017-05-22	18.87	18.99	18.66	18.93	328254
2017-05-23	18.93	19.23	18.72	19.14	277925
2017-05-24	19.20	19.32	19.11	19.29	221503
2017-05-25	19.35	19.41	19.14	19.14	242524
2017-05-26	19.23	19.26	19.05	19.23	210447
2017-05-30	19.23	19.23	18.96	18.99	222487
2017-05-31	18.84	19.08	18.75	18.84	392913
2017-06-01	18.87	19.23	18.87	19.23	272283
2017-06-02	19.23	19.43	19.15	19.23	163442
2017-06-05	19.20	19.28	19.11	19.14	169680
2017-06-06	19.17	19.17	19.02	19.08	141431
2017-06-07	19.14	19.26	19.05	19.11	176806
2017-06-08	19.17	19.38	19.17	19.23	247445
2017-06-09	19.23	19.41	19.14	19.26	193010
2017-06-12	19.29	19.44	19.08	19.11	220819
2017-06-13	19.20	19.26	19.08	19.23	191653
2017-06-14	19.14	19.34	18.90	19.23	277918
2017-06-15	19.05	19.23	18.93	19.11	271606
2017-06-16	19.11	19.43	19.05	19.38	369656
2017-06-19	19.14	19.20	18.90	19.05	298213
2017-06-20	18.96	19.14	18.90	19.02	241258
2017-06-21	19.05	19.14	18.99	19.05	204101
2017-06-22	19.02	19.02	18.74	18.81	278007
2017-06-23	18.78	19.02	18.78	18.99	186090
2017-06-26	19.02	19.23	18.96	19.17	233314
2017-06-27	19.17	19.20	18.96	18.99	223944
2017-06-28	19.05	19.11	18.95	18.99	168681
2017-06-29	18.99	19.11	18.81	19.02	223819
2017-06-30	19.08	19.32	18.96	19.17	304817
2017-07-03	19.23	19.31	19.14	19.29	116427
2017-07-05	19.23	19.32	19.08	19.26	219018
2017-07-06	19.23	19.43	18.96	19.32	409229
2017-07-07	19.26	19.26	18.87	19.11	258059
2017-07-10	19.05	19.41	19.02	19.32	217001
2017-07-11	19.32	19.38	19.11	19.29	169772
2017-07-12	19.32	19.32	19.17	19.26	137780
2017-07-13	19.26	19.29	19.11	19.14	123357
2017-07-14	19.14	19.26	18.98	19.02	318099
2017-07-17	19.02	19.20	18.99	19.11	180714
2017-07-18	19.08	19.22	18.96	19.11	197735
2017-07-19	19.11	19.14	18.99	19.11	167214
2017-07-20	19.11	19.17	19.02	19.05	138435
2017-07-21	19.08	19.23	19.05	19.05	156948
2017-07-24	19.11	19.25	19.05	19.11	164722
2017-07-25	19.17	19.26	19.05	19.14	180938
2017-07-26	19.11	19.23	19.08	19.14	140098
2017-07-27	19.17	19.25	19.05	19.08	205758
2017-07-28	19.08	19.20	19.04	19.17	146423
2017-07-31	19.17	19.23	19.08	19.17	173696
2017-08-01	19.17	19.22	19.11	19.20	173281
2017-08-02	19.23	19.23	19.03	19.14	134639
2017-08-03	19.11	19.17	19.05	19.05	126293
2017-08-04	19.23	19.26	19.05	19.08	169973
2017-08-07	19.08	19.32	19.05	19.26	171717
2017-08-08	19.17	19.29	19.05	19.11	253429
2017-08-09	19.02	19.11	18.93	19.02	390910
2017-08-10	18.96	19.05	18.81	18.81	243609
2017-08-11	18.75	18.95	18.69	18.87	345083
2017-08-14	18.93	19.11	18.87	18.96	219802
2017-08-15	18.87	19.05	18.77	18.99	249594
2017-08-16	18.96	19.08	18.84	18.87	135572
2017-08-17	18.84	18.96	18.48	18.57	300817
2017-08-18	18.51	18.56	18.24	18.30	450443
2017-08-21	18.27	18.53	18.24	18.45	171818
2017-08-22	18.45	18.57	18.27	18.48	177644
2017-08-23	18.42	18.57	18.30	18.48	181017
2017-08-24	18.48	18.54	18.26	18.27	336640
2017-08-25	18.39	18.57	18.24	18.27	287555
2017-08-28	18.21	18.33	18.03	18.18	384164
2017-08-29	18.06	18.41	17.07	18.18	444589
2017-08-30	18.18	18.18	18.00	18.09	230914
2017-08-31	18.15	18.21	17.16	17.70	1018128
2017-09-01	17.73	18.21	17.61	18.12	477359
2017-09-05	18.12	18.15	17.85	18.03	326837
2017-09-06	17.94	17.94	17.55	17.88	615195
2017-09-07	17.85	18.00	17.79	17.94	291866
2017-09-08	17.91	18.00	17.82	17.82	226073
2017-09-11	17.85	18.06	17.85	18.00	257594
2017-09-12	18.03	18.05	17.89	18.00	204801
2017-09-13	18.00	18.06	17.94	18.03	236670
2017-09-14	18.00	18.09	17.97	18.03	218504
2017-09-15	18.03	18.12	18.00	18.12	387201
2017-09-18	18.06	18.21	17.97	18.03	343414
2017-09-19	18.15	18.21	18.06	18.15	227746
2017-09-20	17.82	17.94	17.73	17.91	334684
2017-09-21	17.88	17.88	17.70	17.85	327054
2017-09-22	17.73	17.79	17.67	17.67	250575
2017-09-25	17.61	17.79	17.55	17.73	254876
2017-09-26	17.79	17.82	17.67	17.76	236768
2017-09-27	17.76	17.88	17.55	17.82	349061
2017-09-28	17.79	18.09	17.76	18.03	329449
2017-09-29	18.03	18.33	18.03	18.33	373492
2017-10-02	18.27	18.42	18.08	18.42	327351
2017-10-03	18.39	18.48	18.33	18.36	261958
2017-10-04	18.39	18.51	18.30	18.42	244478
2017-10-05	18.51	18.60	18.36	18.54	449523
2017-10-06	18.48	18.48	18.15	18.15	306463
2017-10-09	18.15	18.27	18.15	18.15	204413
2017-10-10	18.24	18.30	18.15	18.24	175829
2017-10-11	18.15	18.24	18.15	18.15	178257
2017-10-12	18.12	18.21	18.02	18.03	182574
2017-10-13	18.03	18.14	18.00	18.09	187898
2017-10-16	18.03	18.15	18.00	18.06	224745
2017-10-17	18.09	18.15	17.99	18.06	198338
2017-10-18	18.03	18.12	18.00	18.06	191253
2017-10-19	17.94	18.15	17.84	18.09	282132
2017-10-20	18.12	18.30	18.03	18.03	184645
2017-10-23	18.03	18.36	17.97	18.33	290994
2017-10-24	18.33	18.33	18.02	18.06	396326
2017-10-25	18.03	18.12	17.82	17.88	373604
2017-10-26	17.88	18.03	17.73	17.79	345737
2017-10-27	17.82	17.97	17.78	17.88	237402
2017-10-30	17.85	18.09	17.78	17.79	327676
2017-10-31	17.88	18.00	17.73	17.76	338577
2017-11-01	17.76	17.88	17.70	17.73	189305
2017-11-02	17.70	17.85	17.55	17.61	452371
2017-11-03	17.70	18.42	17.46	18.27	531791
2017-11-06	18.30	18.30	18.03	18.18	318554
2017-11-07	18.39	18.45	18.26	18.42	327905
2017-11-08	18.39	18.51	18.36	18.51	247543
2017-11-09	18.39	18.54	18.30	18.33	232116
2017-11-10	18.33	18.38	18.15	18.18	243097
2017-11-13	18.18	18.24	18.03	18.24	244470
2017-11-14	18.21	18.27	18.09	18.21	135155
2017-11-15	18.15	18.18	17.94	18.09	218170
2017-11-16	18.15	18.36	18.10	18.30	249798
2017-11-17	18.24	18.36	18.06	18.21	193649
2017-11-20	18.18	18.33	18.06	18.12	281215
2017-11-21	18.18	18.24	18.09	18.15	198069
2017-11-22	18.12	18.24	18.09	18.21	155099
2017-11-24	18.30	18.30	18.12	18.21	134910
2017-11-27	18.24	18.27	18.15	18.18	152465
2017-11-28	18.15	18.21	18.00	18.15	236873
2017-11-29	18.15	18.27	18.12	18.12	302760
2017-11-30	18.15	18.18	17.97	18.03	413526
2017-12-01	18.03	18.09	17.70	17.73	417419
2017-12-04	17.85	17.97	17.76	17.85	376875
2017-12-05	17.94	17.94	17.76	17.85	345091
2017-12-06	17.79	17.79	17.58	17.58	326398
2017-12-07	17.64	17.76	17.61	17.61	256831
2017-12-08	17.67	17.70	17.55	17.61	413456
2017-12-11	17.64	17.85	17.61	17.82	453710
2017-12-12	17.85	17.91	17.73	17.73	254711
2017-12-13	17.79	17.84	17.61	17.70	277561
2017-12-14	17.73	17.76	17.64	17.76	278452
2017-12-15	17.76	17.91	17.52	17.55	1587526
2017-12-18	17.64	17.97	17.64	17.79	446264
2017-12-19	17.85	17.94	17.70	17.73	392216
2017-12-20	17.28	17.43	17.16	17.34	528298
2017-12-21	17.37	17.43	17.28	17.34	292085
2017-12-22	17.28	17.34	17.07	17.16	458488
2017-12-26	17.10	17.19	16.98	16.98	398057
2017-12-27	17.01	17.04	16.80	16.95	819097
2017-12-28	16.92	17.22	16.89	17.10	601028
2017-12-29	17.10	17.22	16.98	16.98	437028
2018-01-02	17.22	17.22	16.98	17.22	372348
2018-01-03	17.22	17.33	17.04	17.10	387992
2018-01-04	17.19	17.31	17.13	17.16	313662
2018-01-05	17.25	17.28	17.16	17.22	398326
2018-01-08	17.19	17.31	17.19	17.25	444974
2018-01-09	17.25	17.34	17.13	17.16	272013
2018-01-10	17.10	17.16	16.98	17.01	318637
2018-01-11	17.07	17.34	16.98	17.31	277836
2018-01-12	17.31	17.43	17.25	17.40	229328
2018-01-16	17.52	17.55	17.16	17.25	267609
2018-01-17	17.25	17.36	17.13	17.31	251228
2018-01-18	17.31	17.34	17.13	17.22	216888
2018-01-19	17.22	17.39	17.16	17.34	231074
2018-01-22	17.34	17.40	17.31	17.34	264186
2018-01-23	17.40	17.46	17.34	17.40	176170
2018-01-24	17.40	17.49	17.37	17.43	183390
2018-01-25	17.46	17.46	17.31	17.40	295050
2018-01-26	17.43	17.43	17.31	17.40	218338
2018-01-29	17.40	17.43	17.25	17.31	239555
2018-01-30	17.13	17.34	17.10	17.13	372243
2018-01-31	17.16	17.40	17.10	17.25	438788
2018-02-01	17.25	17.46	17.19	17.46	228302
2018-02-02	17.31	17.40	17.04	17.04	325540
2018-02-05	16.95	17.01	16.05	16.23	653441
2018-02-06	16.05	16.47	15.96	16.32	485773
2018-02-07	16.65	16.77	16.20	16.26	400381
2018-02-08	16.89	16.92	16.44	16.44	606779
2018-02-09	16.56	16.68	15.90	15.90	732690
2018-02-12	16.08	16.32	15.96	16.17	477307
2018-02-13	16.17	16.47	16.17	16.44	183142
2018-02-14	16.47	16.53	16.23	16.38	291986
2018-02-15	16.41	16.44	16.14	16.23	303566
2018-02-16	16.23	16.50	16.23	16.50	236052
2018-02-20	16.32	16.44	16.17	16.23	203255
2018-02-21	16.23	16.32	16.11	16.14	178237
2018-02-22	16.14	16.26	16.11	16.14	154919
2018-02-23	16.20	16.23	16.08	16.14	194546
2018-02-26	16.08	16.20	16.08	16.14	212035
2018-02-27	16.14	16.23	15.93	15.96	219836
2018-02-28	16.02	16.17	15.72	15.72	266373
2018-03-01	15.75	16.01	15.72	15.93	276458
2018-03-02	15.90	16.02	15.78	16.02	214935
2018-03-05	15.99	16.23	15.87	16.20	321889
2018-03-06	16.17	16.25	16.02	16.23	197713
2018-03-07	16.17	16.23	16.02	16.05	184043
2018-03-08	16.17	16.26	16.05	16.08	238328
2018-03-09	16.14	16.22	16.01	16.17	316902
2018-03-12	16.26	16.47	16.20	16.47	428975
2018-03-13	16.50	16.53	16.41	16.50	292219
2018-03-14	16.59	16.68	16.50	16.65	256519
2018-03-15	16.68	16.68	16.20	16.26	363829
2018-03-16	16.35	16.59	16.23	16.44	463152
2018-03-19	16.47	16.53	16.38	16.44	307794
2018-03-20	16.47	16.50	16.29	16.29	225546
2018-03-21	16.29	16.41	16.26	16.32	173229
2018-03-22	16.35	17.07	16.35	16.83	839716
2018-03-23	16.89	16.92	16.34	16.47	499824
2018-03-26	16.20	16.29	15.99	16.11	335402
2018-03-27	16.11	16.16	15.75	15.86	586118
2018-03-28	15.84	15.84	15.57	15.60	458122
2018-03-29	15.69	15.84	15.60	15.66	574950
2018-04-02	15.72	15.90	15.54	15.87	498808
2018-04-03	15.87	15.96	15.75	15.84	268818
2018-04-04	15.78	15.96	15.72	15.90	233892
2018-04-05	16.08	16.28	15.96	16.26	307645
2018-04-06	16.17	16.32	15.96	16.08	276373
2018-04-09	16.11	16.35	16.02	16.23	274852
2018-04-10	16.32	16.44	16.20	16.32	284635
2018-04-11	16.26	16.41	16.20	16.23	211471
2018-04-12	16.35	16.44	16.20	16.26	360769
2018-04-13	16.26	16.41	16.23	16.23	343281
2018-04-16	16.32	16.41	16.23	16.41	150213
2018-04-17	16.35	16.44	16.29	16.40	164045
2018-04-18	16.44	16.50	16.41	16.47	128861
2018-04-19	16.44	16.50	16.29	16.34	133023
2018-04-20	16.38	16.38	16.19	16.26	119086
2018-04-23	16.32	16.32	16.11	16.17	122243
2018-04-24	16.17	16.17	15.99	16.02	175433
2018-04-25	16.02	16.08	15.96	16.02	103255
2018-04-26	15.99	16.05	15.96	16.02	129228
2018-04-27	16.02	16.17	15.96	16.11	118399
2018-04-30	16.17	16.32	16.05	16.11	235736
2018-05-01	16.08	16.16	16.02	16.08	124685
2018-05-02	16.11	16.14	16.02	16.02	113660
2018-05-03	15.99	16.10	15.99	16.02	108695
2018-05-04	16.02	16.23	15.96	16.17	304713
2018-05-07	16.20	16.26	16.14	16.20	167064
2018-05-08	16.20	16.34	16.17	16.26	152075
2018-05-09	16.29	16.35	16.22	16.29	128563
2018-05-10	16.32	16.44	16.30	16.44	179166
2018-05-11	16.41	16.44	16.29	16.44	231140
2018-05-14	16.44	16.77	16.38	16.77	304819
2018-05-15	16.80	16.80	16.68	16.74	153861
2018-05-16	16.71	16.80	16.68	16.77	140677
2018-05-17	16.77	16.92	16.76	16.92	183481
2018-05-18	16.92	17.19	16.68	16.95	514136
2018-05-21	16.80	16.86	16.62	16.65	614336
2018-05-22	16.59	17.16	16.59	17.04	426874
2018-05-23	16.98	17.22	16.86	17.19	310070
2018-05-24	17.16	17.19	16.92	17.13	292334
2018-05-25	17.07	17.25	16.95	17.19	245859
2018-05-29	17.16	17.30	17.04	17.28	273487
2018-05-30	17.31	17.31	17.19	17.22	210970
2018-05-31	17.22	17.24	17.04	17.07	251090
2018-06-01	17.10	17.25	17.04	17.22	252774
2018-06-04	17.25	17.31	17.16	17.31	208704
2018-06-05	17.25	17.31	17.16	17.22	167692
2018-06-06	17.19	17.31	17.18	17.30	137326
2018-06-07	17.25	17.40	17.25	17.37	135076
2018-06-08	17.31	17.55	17.31	17.40	161564
2018-06-11	17.37	17.37	17.13	17.22	321446
2018-06-12	17.22	17.27	17.19	17.25	158131
2018-06-13	17.25	17.27	17.13	17.13	116455
2018-06-14	17.16	17.22	17.16	17.22	149016
2018-06-15	17.16	17.22	17.13	17.16	189925
2018-06-18	17.22	17.36	17.16	17.25	224548
2018-06-19	17.31	17.40	17.16	17.19	382945
2018-06-20	16.80	17.01	16.80	16.83	186314
2018-06-21	16.86	16.92	16.65	16.65	204586
2018-06-22	16.74	16.89	16.65	16.68	348243
2018-06-25	16.65	16.80	16.53	16.56	320205
2018-06-26	16.59	16.65	16.50	16.59	222780
2018-06-27	16.59	16.71	16.56	16.56	243452
2018-06-28	16.59	16.68	16.50	16.53	223373
2018-06-29	16.62	16.80	16.53	16.71	229522
2018-07-02	16.74	16.79	16.62	16.71	129805
2018-07-03	16.77	17.07	16.76	16.98	123013
2018-07-05	17.01	17.01	16.80	16.95	148570
2018-07-06	16.86	17.09	16.80	16.92	275391
2018-07-09	17.01	17.28	17.01	17.13	307813
2018-07-10	17.10	17.16	16.88	17.01	192464
2018-07-11	16.98	17.12	16.95	17.07	149170
2018-07-12	17.10	17.13	16.98	17.04	193433
2018-07-13	17.01	17.18	17.01	17.04	199085
2018-07-16	17.04	17.16	16.98	17.16	182690
2018-07-17	17.16	17.46	17.10	17.40	329172
2018-07-18	17.43	17.88	17.40	17.88	420628
2018-07-19	17.88	17.94	17.52	17.55	201067
2018-07-20	17.61	17.82	17.55	17.61	188757
2018-07-23	17.70	17.82	17.49	17.55	197337
2018-07-24	17.70	17.70	17.40	17.58	220581
2018-07-25	17.67	17.74	17.50	17.70	167474
2018-07-26	17.70	17.88	17.63	17.82	210427
2018-07-27	17.79	17.97	17.71	17.85	300943
2018-07-30	17.85	17.91	17.70	17.88	186263
2018-07-31	18.00	18.00	17.70	17.85	234890
2018-08-01	17.85	17.85	17.64	17.76	166115
2018-08-02	17.79	17.82	17.67	17.70	166055
2018-08-03	17.73	17.79	17.61	17.73	136514
2018-08-06	17.76	17.76	17.64	17.73	145870
2018-08-07	17.73	17.76	17.64	17.64	90340
2018-08-08	17.64	17.82	17.61	17.79	149491
2018-08-09	17.82	17.82	17.13	17.31	383934
2018-08-10	17.19	17.39	17.16	17.31	236717
2018-08-13	17.37	17.39	17.19	17.22	198720
2018-08-14	17.13	17.22	17.01	17.04	297915
2018-08-15	17.04	17.10	16.92	16.95	259350
2018-08-16	17.04	17.25	17.04	17.10	281840
2018-08-17	17.07	17.16	17.01	17.07	220151
2018-08-20	17.04	17.13	16.86	16.92	317027
2018-08-21	16.98	17.16	16.95	17.13	210254
2018-08-22	17.13	17.25	17.01	17.25	191421
2018-08-23	17.13	17.19	16.86	16.95	335074
2018-08-24	16.95	17.01	16.83	16.83	326365
2018-08-27	16.95	17.16	16.95	17.13	416657
2018-08-28	17.19	17.19	16.56	16.65	591048
2018-08-29	16.62	16.83	16.59	16.71	338245
2018-08-30	16.68	16.71	16.58	16.59	260950
2018-08-31	16.59	16.64	16.52	16.62	251085
2018-09-04	16.59	16.71	16.53	16.53	140033
2018-09-05	16.53	16.77	16.37	16.77	483686
2018-09-06	16.77	16.77	16.44	16.56	336599
2018-09-07	16.56	16.58	16.32	16.41	358720
2018-09-10	16.47	16.53	16.39	16.44	161244
2018-09-11	16.50	16.50	16.38	16.47	205112
2018-09-12	16.50	16.65	16.38	16.62	209049
2018-09-13	16.68	16.77	16.40	16.41	249678
2018-09-14	16.44	16.49	16.26	16.32	229787
2018-09-17	16.32	16.55	16.26	16.53	358996
2018-09-18	16.50	16.65	16.44	16.53	333490
2018-09-19	16.59	16.74	16.53	16.71	286588
2018-09-20	16.80	16.92	16.65	16.83	377191
2018-09-21	16.41	16.59	16.35	16.50	296339
2018-09-24	16.53	16.62	16.35	16.47	265003
2018-09-25	16.44	16.56	16.38	16.41	251603
2018-09-26	16.44	16.47	16.34	16.35	232433
2018-09-27	16.38	16.47	16.29	16.47	357402
2018-09-28	16.41	16.47	16.29	16.32	316993
2018-10-01	16.44	16.47	16.23	16.38	254362
2018-10-02	16.41	16.50	16.35	16.44	242497
2018-10-03	16.44	16.53	16.38	16.44	233926
2018-10-04	16.38	16.44	16.26	16.32	163089
2018-10-05	16.35	16.41	16.26	16.35	277076
2018-10-08	16.32	16.44	16.08	16.17	265983
2018-10-09	16.23	16.49	16.11	16.47	361882
2018-10-10	16.44	16.50	16.20	16.23	366692
2018-10-11	15.99	16.35	15.96	15.99	380385
2018-10-12	16.11	16.41	15.78	15.90	328391
2018-10-15	15.90	16.05	15.84	15.93	201663
2018-10-16	15.93	16.05	15.84	15.99	170091
2018-10-17	16.02	16.05	15.90	15.96	223795
2018-10-18	15.96	16.08	15.78	15.78	189777
2018-10-19	15.78	15.87	15.69	15.72	241905
2018-10-22	15.63	15.75	15.51	15.51	227101
2018-10-23	15.45	15.45	15.15	15.15	369765
2018-10-24	15.24	15.33	15.06	15.06	285600
2018-10-25	15.12	15.30	15.06	15.09	258167
2018-10-26	15.12	15.16	14.91	15.00	304310
2018-10-29	15.09	15.21	14.94	14.97	219247
2018-10-30	14.97	15.09	14.84	14.91	271624
2018-10-31	15.33	15.90	15.24	15.51	636663
2018-11-01	15.45	15.81	15.03	15.78	602010
2018-11-02	15.81	15.99	15.66	15.72	482035
2018-11-05	15.75	16.08	15.75	16.02	305094
2018-11-06	16.05	16.26	16.04	16.23	218632
2018-11-07	16.14	16.29	16.08	16.17	328104
2018-11-08	16.14	16.46	15.99	16.08	301805
2018-11-09	15.96	16.17	15.96	16.17	182465
2018-11-12	16.17	16.20	15.93	15.96	236187
2018-11-13	15.99	16.14	15.90	15.96	193837
2018-11-14	15.96	16.05	15.74	15.90	287635
2018-11-15	15.90	15.99	15.72	15.72	343356
2018-11-16	15.72	15.72	15.57	15.66	335693
2018-11-19	15.60	15.71	15.57	15.69	264141
2018-11-20	15.69	15.69	15.36	15.48	403089
2018-11-21	15.60	15.78	15.48	15.60	251924
2018-11-23	15.51	15.72	15.51	15.69	74598
2018-11-26	15.75	15.87	15.69	15.69	386885
2018-11-27	15.69	15.75	15.63	15.66	153298
2018-11-28	15.66	15.99	15.66	15.96	235893
2018-11-29	15.96	16.20	15.78	15.90	253415
2018-11-30	15.90	15.90	15.69	15.75	164525
2018-12-03	15.88	16.58	15.80	16.50	702111
2018-12-04	16.36	16.42	15.48	15.49	673460
2018-12-06	15.20	15.37	14.92	15.26	605421
2018-12-07	15.15	15.37	15.05	15.05	409192
2018-12-10	15.12	15.16	14.66	14.90	568335
2018-12-11	15.00	15.18	14.65	14.68	459822
2018-12-12	14.80	14.98	14.65	14.70	808857
2018-12-13	14.74	14.80	14.45	14.45	466783
2018-12-14	14.36	14.50	14.22	14.24	353103
2018-12-17	14.17	14.24	13.51	13.53	733207
2018-12-18	13.38	13.82	13.34	13.75	1104489
2018-12-19	13.49	13.49	13.12	13.15	620553
2018-12-20	13.06	13.11	12.35	12.56	1182006
2018-12-21	12.54	12.98	12.38	12.40	959745
2018-12-24	12.38	12.60	12.05	12.38	633585
2018-12-26	12.45	12.63	12.17	12.63	1114230
2018-12-27	12.56	12.74	12.25	12.61	974770
2018-12-28	12.68	12.94	12.63	12.72	504141
2018-12-31	12.69	12.75	12.32	12.40	1192078
2019-01-02	12.35	12.93	12.26	12.72	487824
2019-01-03	12.70	13.07	12.64	12.84	506533
2019-01-04	12.95	13.46	12.95	13.33	635585
2019-01-07	13.42	14.08	13.33	13.88	729905
2019-01-08	13.97	14.26	13.93	14.24	381835
2019-01-09	14.26	14.36	13.86	14.17	434890
2019-01-10	14.10	14.42	14.00	14.24	338217
2019-01-11	14.15	14.33	14.12	14.25	270840
2019-01-14	14.17	14.27	14.11	14.12	205887
2019-01-15	14.10	14.29	14.10	14.22	159015
2019-01-16	14.30	14.55	14.26	14.47	254957
2019-01-17	14.48	14.57	14.35	14.53	216707
2019-01-18	14.59	14.61	14.47	14.53	174342
2019-01-22	14.60	14.60	14.30	14.32	285011
2019-01-23	14.38	14.48	14.20	14.35	299770
2019-01-24	14.37	14.57	14.36	14.44	405579
2019-01-25	14.50	14.66	14.38	14.64	498651
2019-01-28	14.59	14.82	14.49	14.77	440120
2019-01-29	14.81	14.85	14.66	14.67	289745
2019-01-30	14.70	15.06	14.65	15.05	537605
2019-01-31	15.06	15.31	15.06	15.30	497916
2019-02-01	15.29	15.33	15.00	15.23	736763
2019-02-04	15.21	15.40	15.18	15.33	450158
2019-02-05	15.31	15.49	15.30	15.44	234770
2019-02-06	15.45	15.54	15.35	15.48	343176
2019-02-07	15.20	15.40	14.95	15.18	845249
2019-02-08	15.13	15.35	15.02	15.31	359446
2019-02-11	15.32	15.61	15.27	15.36	297720
2019-02-12	15.46	15.49	15.31	15.36	425684
2019-02-13	15.40	15.50	15.33	15.34	224736
2019-02-14	15.33	15.43	15.31	15.31	356711
2019-02-15	15.34	15.48	15.30	15.32	264068
2019-02-19	15.30	15.39	15.29	15.33	347750
2019-02-20	15.31	15.46	15.31	15.40	402837
2019-02-21	15.39	15.57	15.38	15.52	324206
2019-02-22	15.54	15.79	15.52	15.76	349510
2019-02-25	15.82	15.85	15.45	15.62	373269
2019-02-26	15.61	15.65	15.47	15.52	261033
2019-02-27	15.56	15.74	15.40	15.40	362236
2019-02-28	15.44	15.57	15.32	15.32	257627
2019-03-01	15.37	15.49	15.15	15.15	634269
2019-03-04	15.20	15.46	15.20	15.42	416955
2019-03-05	15.39	15.48	15.25	15.40	477023
2019-03-06	15.46	15.46	15.34	15.35	409962
2019-03-07	15.31	15.38	15.23	15.31	418966
2019-03-08	15.30	15.45	15.25	15.40	279918
2019-03-11	15.40	15.58	15.37	15.56	222504
2019-03-12	15.55	15.63	15.47	15.58	280473
2019-03-13	15.59	15.65	15.53	15.63	264291
2019-03-14	15.62	15.77	15.62	15.70	511931
2019-03-15	15.71	15.75	15.68	15.72	473928
2019-03-18	15.71	15.90	15.71	15.89	445623
2019-03-19	15.94	15.98	15.80	15.85	817241
2019-03-20	15.45	15.46	15.21	15.25	544606
2019-03-21	15.24	15.33	15.24	15.32	516695
2019-03-22	15.29	15.33	15.10	15.13	860282
2019-03-25	15.12	15.28	15.09	15.13	367172
2019-03-26	15.15	15.33	15.13	15.28	313765
2019-03-27	15.32	15.32	15.20	15.21	171418
2019-03-28	15.23	15.28	15.19	15.26	220291
2019-03-29	15.31	15.35	15.12	15.14	342526
2019-04-01	15.24	15.31	15.21	15.24	251986
2019-04-02	15.24	15.31	15.12	15.22	209157
2019-04-03	15.28	15.34	15.20	15.22	224085
2019-04-04	15.23	15.27	15.20	15.22	268820
2019-04-05	15.25	15.29	15.21	15.24	356140
2019-04-08	15.23	15.43	15.23	15.31	651331
2019-04-09	15.30	15.30	15.17	15.21	232272
2019-04-10	15.21	15.30	15.20	15.23	164309
2019-04-11	15.27	15.36	15.24	15.28	133335
2019-04-12	15.29	15.34	15.18	15.30	237138
2019-04-15	15.31	15.33	15.21	15.27	210592
2019-04-16	15.30	15.41	15.28	15.37	250399
2019-04-17	15.38	15.41	15.28	15.34	203203
2019-04-18	15.35	15.35	15.23	15.29	151700
2019-04-22	15.26	15.38	15.25	15.35	217588
2019-04-23	15.35	15.48	15.31	15.46	146758
2019-04-24	15.48	15.67	15.44	15.58	448055
2019-04-25	15.60	15.63	15.43	15.52	210566
2019-04-26	15.54	15.66	15.48	15.64	189800
2019-04-29	15.58	15.75	15.58	15.67	204384
2019-04-30	15.58	15.67	15.48	15.63	211301
2019-05-01	15.63	15.71	15.56	15.57	190231
2019-05-02	15.53	15.69	15.50	15.67	148153
2019-05-03	15.67	15.83	15.62	15.80	247851
2019-05-06	15.62	15.91	15.55	15.88	256337
2019-05-07	15.85	15.88	15.72	15.82	207496
2019-05-08	15.78	15.89	15.64	15.82	189957
2019-05-09	15.76	15.77	15.58	15.76	245741
2019-05-10	15.73	15.82	15.67	15.78	241747
2019-05-13	15.67	15.67	15.36	15.40	396215
2019-05-14	15.42	15.69	15.41	15.58	238551
2019-05-15	15.52	15.71	15.51	15.69	189035
2019-05-16	15.61	15.80	15.55	15.73	221728
2019-05-17	15.67	15.95	15.60	15.87	486822
2019-05-20	15.82	15.98	15.75	15.82	336865
2019-05-21	15.84	15.99	15.80	15.93	317877
2019-05-22	15.97	16.00	15.86	15.98	264524
2019-05-23	15.95	16.00	15.85	16.00	308962
2019-05-24	16.00	16.04	15.87	16.03	297822
2019-05-28	16.00	16.12	15.97	16.06	260609
2019-05-29	15.98	16.03	15.89	15.92	311765
2019-05-30	15.96	16.02	15.89	15.95	200585
2019-05-31	15.89	15.90	15.52	15.53	626489
2019-06-03	15.53	15.79	15.53	15.70	608971
2019-06-04	15.78	15.99	15.70	15.92	327110
2019-06-05	15.91	16.01	15.91	16.00	318454
2019-06-06	15.96	16.08	15.96	16.04	266269
2019-06-07	16.05	16.13	16.01	16.11	256709
2019-06-10	16.12	16.19	16.07	16.12	392657
2019-06-11	16.11	16.22	16.08	16.16	324699
2019-06-12	16.15	16.20	16.05	16.20	274915
2019-06-13	16.20	16.44	16.20	16.37	431018
2019-06-14	16.37	16.40	16.24	16.29	296543
2019-06-17	16.34	16.38	16.21	16.30	375521
2019-06-18	16.35	16.52	16.33	16.44	583196
2019-06-19	16.06	16.12	15.95	16.02	568944
2019-06-20	16.08	16.11	15.76	15.82	395121
2019-06-21	15.78	16.01	15.78	15.93	292347
2019-06-24	16.00	16.08	15.81	15.82	273244
2019-06-25	15.82	15.87	15.67	15.67	267508
2019-06-26	15.65	15.72	15.50	15.51	382887
2019-06-27	15.55	15.70	15.48	15.61	350155
2019-06-28	15.64	15.85	15.64	15.80	274654
2019-07-01	15.87	15.97	15.80	15.83	223032
2019-07-02	15.86	16.07	15.86	15.93	340969
2019-07-03	16.02	16.22	16.02	16.19	251478
2019-07-05	16.19	16.23	16.08	16.10	353616
2019-07-08	16.10	16.30	16.09	16.26	428639
2019-07-09	16.26	16.36	16.20	16.32	512034
2019-07-10	16.40	16.48	16.36	16.46	307469
2019-07-11	16.44	16.46	16.34	16.38	350833
2019-07-12	16.38	16.42	16.26	16.35	346827
2019-07-15	16.35	16.44	16.34	16.43	200546
2019-07-16	16.43	16.55	16.36	16.37	270281
2019-07-17	16.39	16.44	16.23	16.27	195361
2019-07-18	16.26	16.33	16.20	16.31	287490
2019-07-19	16.36	16.43	16.30	16.34	160851
2019-07-22	16.34	16.34	16.26	16.31	129533
2019-07-23	16.31	16.47	16.29	16.45	189850
2019-07-24	16.44	16.60	16.41	16.59	204300
2019-07-25	16.61	16.63	16.51	16.53	224572
2019-07-26	16.51	16.62	16.51	16.52	379141
2019-07-29	16.54	16.60	16.40	16.42	238096
2019-07-30	16.40	16.65	16.33	16.62	324210
2019-07-31	16.62	16.63	16.29	16.35	346298
2019-08-01	16.36	16.40	16.14	16.20	420457
2019-08-02	16.20	16.21	16.08	16.18	372587
2019-08-05	16.10	16.15	15.79	15.85	528790
2019-08-06	15.97	16.13	15.94	16.08	377288
2019-08-07	15.70	16.13	15.61	16.11	665975
2019-08-08	16.11	16.34	15.95	16.33	621933
2019-08-09	16.33	16.37	16.18	16.18	266022
2019-08-12	16.18	16.18	15.97	15.99	346693
2019-08-13	16.03	16.29	16.03	16.20	276426
2019-08-14	16.07	16.11	15.87	15.90	382272
2019-08-15	15.97	16.09	15.81	15.83	398069
2019-08-16	15.90	16.13	15.90	16.05	344545
2019-08-19	16.15	16.35	16.11	16.31	386898
2019-08-20	16.30	16.40	16.24	16.26	277280
2019-08-21	16.35	16.46	16.31	16.38	244098
2019-08-22	16.42	16.46	16.25	16.31	195579
2019-08-23	16.33	16.34	16.11	16.19	292591
2019-08-26	16.27	16.33	16.23	16.30	194889
2019-08-27	16.31	16.35	16.16	16.22	263140
2019-08-28	16.20	16.27	16.08	16.25	189561
2019-08-29	16.32	16.41	16.29	16.40	148396
2019-08-30	16.46	16.46	16.26	16.35	206533
2019-09-03	16.30	16.34	16.22	16.32	262661
2019-09-04	16.43	16.47	16.34	16.37	242377
2019-09-05	16.45	16.48	16.38	16.40	211566
2019-09-06	16.40	16.41	16.33	16.35	141560
2019-09-09	16.41	16.63	16.40	16.63	260454
2019-09-10	16.63	16.79	16.58	16.77	277382
2019-09-11	16.74	16.82	16.60	16.82	231516
2019-09-12	16.81	16.86	16.73	16.78	228106
2019-09-13	16.82	17.00	16.82	16.98	378040
2019-09-16	16.91	17.00	16.71	16.81	388063
2019-09-17	16.83	16.95	16.67	16.94	439389
2019-09-18	16.89	16.98	16.86	16.92	401737
2019-09-19	16.54	16.66	16.35	16.40	415357
2019-09-20	16.42	16.61	16.40	16.57	405298
2019-09-23	16.50	16.57	16.43	16.45	303683
2019-09-24	16.57	16.63	16.28	16.30	382295
2019-09-25	16.32	16.37	16.20	16.32	201694
2019-09-26	16.32	16.41	16.30	16.35	216782
2019-09-27	16.33	16.42	16.17	16.20	209028
2019-09-30	16.26	16.35	16.08	16.09	237543
2019-10-01	16.09	16.18	15.87	15.90	321915
2019-10-02	15.81	15.84	15.18	15.42	705528
2019-10-03	15.40	15.64	15.28	15.32	443234
2019-10-04	15.32	15.46	15.32	15.46	353433
2019-10-07	15.52	15.63	15.39	15.62	395845
2019-10-08	15.58	15.64	15.41	15.41	345647
2019-10-09	15.47	15.65	15.47	15.57	328509
2019-10-10	15.60	15.73	15.57	15.57	283936
2019-10-11	15.70	15.77	15.57	15.58	403822
2019-10-14	15.55	15.62	15.47	15.47	198636
2019-10-15	15.48	15.69	15.48	15.57	255631
2019-10-16	15.59	15.66	15.57	15.58	328808
2019-10-17	15.65	15.77	15.59	15.73	241634
2019-10-18	15.73	15.89	15.73	15.83	246605
2019-10-21	15.87	16.25	15.87	16.06	673990
2019-10-22	16.09	16.18	16.02	16.05	251223
2019-10-23	16.06	16.12	15.97	15.99	305410
2019-10-24	16.04	16.07	15.88	16.01	307656
2019-10-25	16.03	16.05	15.85	15.89	312017
2019-10-28	15.99	16.18	15.94	15.99	296517
2019-10-29	15.97	15.99	15.85	15.92	273139
2019-10-30	15.93	15.93	15.84	15.88	233189
2019-10-31	15.88	15.92	15.80	15.85	219525
2019-11-01	15.88	15.93	15.86	15.90	703085
2019-11-04	15.98	16.06	15.92	15.96	535994
2019-11-05	16.08	16.35	15.90	15.94	366635
2019-11-06	16.22	16.72	16.03	16.66	1671501
2019-11-07	16.69	16.69	16.29	16.33	633212
2019-11-08	16.28	16.53	16.28	16.36	354716
2019-11-11	16.36	16.51	16.28	16.34	440846
2019-11-12	16.34	16.43	16.29	16.42	413873
2019-11-13	16.39	16.52	16.26	16.33	415891
2019-11-14	16.40	16.49	16.34	16.42	443810
2019-11-15	16.50	16.55	16.40	16.41	408148
2019-11-18	16.44	16.52	16.39	16.44	288210
2019-11-19	16.50	16.55	16.45	16.46	372769
2019-11-20	16.47	16.60	16.46	16.58	505620
2019-11-21	16.57	16.60	16.27	16.45	506456
2019-11-22	16.45	16.50	16.26	16.36	399022
2019-11-25	16.39	16.58	16.39	16.56	369794
2019-11-26	16.55	16.61	16.53	16.58	311036
2019-11-27	16.60	16.82	16.54	16.82	467803
2019-11-29	16.83	16.90	16.79	16.88	255577
2019-12-02	16.95	16.95	16.78	16.82	410007
2019-12-03	16.75	16.84	16.63	16.82	422596
2019-12-04	16.82	17.04	16.82	16.99	424565
2019-12-05	17.00	17.04	16.87	16.93	456375
2019-12-06	17.03	17.15	16.99	17.12	704219
2019-12-09	17.19	17.22	17.16	17.18	610000
2019-12-10	17.16	17.23	17.14	17.17	763510
2019-12-11	17.20	17.21	17.05	17.16	396713
2019-12-12	17.24	17.42	17.21	17.33	443044
2019-12-13	17.40	17.56	17.35	17.54	439047
2019-12-16	17.62	18.00	17.60	17.91	1040117
2019-12-17	17.91	18.33	17.91	18.18	1284534
2019-12-18	18.21	18.26	18.07	18.10	911236
2019-12-19	17.58	17.76	17.49	17.62	832165
2019-12-20	17.64	17.69	17.50	17.56	1210751
2019-12-23	17.56	17.60	17.49	17.58	414760
2019-12-24	17.59	17.63	17.55	17.62	206271
2019-12-26	17.62	17.63	17.47	17.59	360960
2019-12-27	17.57	17.60	17.49	17.52	358233
2019-12-30	17.52	17.57	17.40	17.50	531094
2019-12-31	17.47	17.54	17.44	17.46	429452
2020-01-02	17.48	17.68	17.45	17.63	441495
2020-01-03	17.68	17.74	17.51	17.59	511000
2020-01-06	17.60	17.62	17.51	17.55	512682
2020-01-07	17.55	17.68	17.55	17.55	478801
2020-01-08	17.56	17.61	17.46	17.49	514971
2020-01-09	17.50	17.58	17.41	17.49	529479
2020-01-10	17.51	17.57	17.45	17.45	323864
2020-01-13	17.45	17.64	17.45	17.56	558163
2020-01-14	17.61	17.70	17.57	17.61	641239
2020-01-15	17.56	17.66	17.56	17.62	490387
2020-01-16	17.64	17.66	17.53	17.58	543260
2020-01-17	17.60	17.64	17.51	17.55	454545
2020-01-21	17.55	17.56	17.47	17.49	580988
2020-01-22	17.50	17.69	17.50	17.62	457571
2020-01-23	17.62	17.70	17.55	17.65	252370
2020-01-24	17.68	17.68	17.50	17.57	267346
2020-01-27	17.51	17.65	17.34	17.35	433766
2020-01-28	17.44	17.62	17.38	17.55	318545
2020-01-29	17.55	17.63	17.55	17.56	345019
2020-01-30	17.55	17.64	17.50	17.55	553972
2020-01-31	17.52	17.58	17.26	17.27	493244
2020-02-03	17.24	17.43	16.75	17.39	728981
2020-02-04	17.49	17.54	17.31	17.41	431374
2020-02-05	17.59	17.68	17.22	17.34	744012
2020-02-06	17.23	17.24	16.92	17.12	889635
2020-02-07	17.06	17.16	16.95	17.04	782098
2020-02-10	17.03	17.05	16.96	17.04	427247
2020-02-11	17.04	17.10	17.00	17.06	419202
2020-02-12	17.13	17.15	17.00	17.00	396530
2020-02-13	17.02	17.24	16.99	17.24	477085
2020-02-14	17.25	17.27	17.07	17.16	428621
2020-02-18	17.11	17.29	17.11	17.26	455186
2020-02-19	17.25	17.26	16.90	16.95	999792
2020-02-20	17.00	17.31	16.99	17.22	533422
2020-02-21	17.19	17.28	17.07	17.18	349245
2020-02-24	16.90	17.11	16.84	16.96	710782
2020-02-25	17.00	17.10	16.11	16.29	1080834
2020-02-26	16.26	16.67	16.15	16.40	643769
2020-02-27	15.98	16.30	15.65	15.65	1232843
2020-02-28	15.35	15.49	15.03	15.24	1923387
2020-03-02	15.21	15.81	15.13	15.80	1207151
2020-03-03	15.95	16.12	15.51	15.69	1180932
2020-03-04	15.96	16.14	15.64	15.98	657690
2020-03-05	15.70	15.91	15.59	15.67	542072
2020-03-06	15.45	15.48	15.03	15.34	1459861
2020-03-09	14.53	14.56	13.07	13.07	2332898
2020-03-10	13.52	13.79	13.00	13.52	846793
2020-03-11	13.12	13.23	12.36	12.59	1779595
2020-03-12	11.39	11.39	10.52	10.80	2338067
2020-03-13	11.57	11.85	10.58	11.19	1911265
2020-03-16	9.96	10.68	9.26	10.01	1569444
2020-03-17	10.11	10.60	9.77	10.11	2161411
2020-03-18	9.60	9.79	8.77	9.08	1862084
2020-03-19	8.46	8.62	5.20	7.78	2568601
2020-03-20	7.84	8.65	7.61	7.75	1177426
2020-03-23	7.66	7.68	6.02	6.22	1310761
2020-03-24	6.44	7.28	6.44	6.50	1325160
2020-03-25	6.66	8.87	6.65	7.64	1801680
2020-03-26	7.71	9.30	7.71	8.70	1609516
2020-03-27	8.34	8.39	7.76	7.77	1344152
2020-03-30	7.77	7.80	7.18	7.22	941810
2020-03-31	7.15	7.25	6.53	6.75	1333642
2020-04-01	6.57	6.58	6.00	6.01	981262
2020-04-02	5.98	6.33	5.61	6.04	1076641
2020-04-03	6.00	6.03	5.25	5.43	1055734
2020-04-06	5.92	6.48	5.82	5.99	1316885
2020-04-07	6.43	6.97	6.27	6.42	1520272
2020-04-08	6.62	7.57	6.46	7.35	1317121
2020-04-09	7.73	9.90	7.73	9.58	3489431
2020-04-13	9.54	9.77	8.06	8.76	2391024
2020-04-14	8.94	9.00	8.41	8.65	939123
2020-04-15	8.30	8.32	7.84	8.09	1018276
2020-04-16	7.99	8.06	7.48	7.69	991256
2020-04-17	8.17	8.25	7.72	7.88	823904
2020-04-20	7.68	7.92	7.34	7.55	717467
2020-04-21	7.30	7.58	7.20	7.38	417676
2020-04-22	7.55	7.64	7.15	7.31	517228
2020-04-23	7.40	7.59	7.25	7.49	490047
2020-04-24	7.48	8.10	7.40	8.06	464637
2020-04-27	8.20	8.80	8.19	8.71	847394
2020-04-28	8.90	9.21	8.33	8.35	984244
2020-04-29	8.53	9.19	8.52	9.12	666962
2020-04-30	9.04	9.04	8.57	8.81	438079
2020-05-01	8.63	8.64	8.36	8.55	357914
2020-05-04	8.48	8.48	7.79	8.10	722813
2020-05-05	8.20	8.48	7.85	7.96	705165
2020-05-06	7.93	8.39	7.87	8.30	509698
2020-05-07	8.44	8.76	8.36	8.54	595468
2020-05-08	8.74	8.87	8.62	8.78	326457
2020-05-11	8.75	8.80	8.46	8.63	284874
2020-05-12	8.62	8.71	8.24	8.28	305298
2020-05-13	8.26	8.46	7.72	8.01	548702
2020-05-14	7.79	8.22	7.45	8.15	451189
2020-05-15	8.13	8.38	7.99	8.20	297860
2020-05-18	8.60	8.99	8.28	8.84	1475397
2020-05-19	8.95	8.99	8.63	8.76	516291
2020-05-20	8.84	9.18	8.84	9.14	657401
2020-05-21	9.75	10.54	9.75	9.96	1935852
2020-05-22	9.64	9.89	9.26	9.47	1374748
2020-05-26	9.84	10.07	9.74	9.93	1030448
2020-05-27	10.36	10.39	9.97	10.31	874176
2020-05-28	10.50	10.50	10.04	10.08	1161758
2020-05-29	10.00	10.16	9.74	10.10	691216
2020-06-01	10.16	10.49	10.16	10.38	468358
2020-06-02	10.57	10.58	10.21	10.41	646810
2020-06-03	10.50	10.88	10.50	10.80	832772
2020-06-04	10.83	11.06	10.66	10.95	668504
2020-06-05	11.50	11.94	11.30	11.40	903857
2020-06-08	11.85	11.94	11.69	11.89	828364
2020-06-09	11.88	11.88	11.34	11.70	630026
2020-06-10	11.65	11.69	10.88	11.19	804038
2020-06-11	10.89	10.90	10.05	10.19	1205817
2020-06-12	10.81	11.06	10.45	10.83	748073
2020-06-15	10.62	11.32	10.37	11.10	867910
2020-06-16	11.76	11.86	11.19	11.40	1174299
2020-06-17	10.81	10.99	10.33	10.48	847776
2020-06-18	10.19	10.62	10.11	10.27	712303
2020-06-19	10.42	10.42	9.91	10.10	1216880
2020-06-22	9.94	9.94	9.62	9.79	592846
2020-06-23	9.94	9.95	9.73	9.77	390550
2020-06-24	9.64	9.69	9.02	9.49	751539
2020-06-25	9.33	9.72	9.30	9.59	470194
2020-06-26	9.53	9.59	9.14	9.28	334997
2020-06-29	9.42	9.61	9.24	9.45	375888
2020-06-30	9.35	9.67	9.35	9.57	372788
2020-07-01	9.53	9.73	9.34	9.43	408394
2020-07-02	9.59	9.92	9.50	9.52	430859
2020-07-06	9.80	9.91	9.52	9.64	440585
2020-07-07	9.54	9.59	9.12	9.20	517686
2020-07-08	9.39	9.42	9.18	9.37	407188
2020-07-09	9.31	9.38	9.03	9.03	628979
2020-07-10	9.08	9.21	9.01	9.20	439366
2020-07-13	9.33	9.39	9.12	9.20	430533
2020-07-14	9.13	9.35	9.11	9.31	344431
2020-07-15	9.40	9.60	9.40	9.59	305402
2020-07-16	9.57	9.79	9.51	9.64	488856
2020-07-17	9.62	9.70	9.48	9.55	255314
2020-07-20	9.46	9.51	9.28	9.37	284853
2020-07-21	9.40	9.58	9.36	9.55	283808
2020-07-22	9.46	9.68	9.45	9.66	602734
2020-07-23	9.62	9.77	9.58	9.72	262226
2020-07-24	9.75	9.81	9.52	9.56	317963
2020-07-27	9.55	9.56	9.32	9.42	302385
2020-07-28	9.41	9.67	9.37	9.54	406743
2020-07-29	9.56	9.78	9.45	9.71	462718
2020-07-30	9.50	9.51	9.25	9.46	635244
2020-07-31	9.44	9.64	9.31	9.47	393934
2020-08-03	9.46	9.64	9.37	9.50	457363
2020-08-04	9.54	9.71	9.43	9.63	400332
2020-08-05	9.83	9.88	9.70	9.88	414257
2020-08-06	9.82	9.93	9.71	9.75	325670
2020-08-07	9.46	9.64	8.86	9.62	1283165
2020-08-10	9.65	10.01	9.56	9.92	644174
2020-08-11	10.06	10.40	9.84	9.87	501347
2020-08-12	10.00	10.07	9.72	9.80	317559
2020-08-13	9.75	9.94	9.68	9.70	252535
2020-08-14	9.62	9.88	9.58	9.78	231414
2020-08-17	9.75	9.75	9.45	9.60	436693
2020-08-18	9.64	9.64	9.31	9.33	511597
2020-08-19	9.30	9.39	9.20	9.22	319626
2020-08-20	9.15	9.25	9.11	9.18	305727
2020-08-21	9.14	9.18	8.97	9.02	590082
2020-08-24	9.05	9.41	9.02	9.40	569705
2020-08-25	9.43	9.45	9.17	9.27	320449
2020-08-26	9.24	9.27	8.95	9.02	475757
2020-08-27	8.97	9.19	8.97	9.08	464088
2020-08-28	9.16	9.20	9.01	9.18	462985
2020-08-31	9.12	9.19	9.02	9.06	226649
2020-09-01	9.03	9.05	8.95	9.05	452794
2020-09-02	9.06	9.13	8.87	9.08	467317
2020-09-03	9.08	9.26	8.90	8.92	348679
2020-09-04	8.94	9.08	8.72	8.87	431567
2020-09-08	8.80	8.92	8.63	8.84	435114
2020-09-09	8.90	8.96	8.82	8.89	349638
2020-09-10	8.95	9.07	8.91	8.97	302320
2020-09-11	9.05	9.17	9.02	9.14	255283
2020-09-14	9.11	9.35	9.11	9.26	388745
2020-09-15	9.35	9.44	9.30	9.37	453924
2020-09-16	9.40	9.71	9.38	9.42	648412
2020-09-17	9.45	9.48	9.35	9.39	516640
2020-09-18	9.08	9.10	8.85	8.89	988604
2020-09-21	8.71	8.77	8.62	8.72	545015
2020-09-22	8.72	8.82	8.54	8.62	499898
2020-09-23	8.59	8.69	8.25	8.27	513674
2020-09-24	8.24	8.29	7.98	8.01	669399
2020-09-25	7.98	8.23	7.95	8.19	477866
2020-09-28	8.33	8.67	8.29	8.55	607091
2020-09-29	8.51	8.52	8.25	8.27	394277
2020-09-30	8.32	8.43	8.26	8.27	402833
2020-10-01	8.31	8.40	8.22	8.37	318908
2020-10-02	8.21	8.65	8.21	8.62	355037
2020-10-05	8.65	8.89	8.61	8.78	375378
2020-10-06	8.82	8.87	8.57	8.61	280589
2020-10-07	8.76	8.83	8.51	8.57	453249
2020-10-08	8.58	8.73	8.58	8.73	417708
2020-10-09	8.75	8.75	8.42	8.44	333560
2020-10-12	8.44	8.45	8.29	8.32	347362
2020-10-13	8.31	8.33	8.14	8.20	254564
2020-10-14	8.17	8.42	8.15	8.23	194239
2020-10-15	8.15	8.35	8.12	8.33	175027
2020-10-16	8.30	8.37	8.20	8.33	266616
2020-10-19	8.32	8.32	8.12	8.13	228302
2020-10-20	8.13	8.28	8.13	8.18	184347
2020-10-21	8.14	8.25	8.05	8.16	283674
2020-10-22	8.12	8.25	8.07	8.20	182458
2020-10-23	8.29	8.35	8.21	8.32	244907
2020-10-26	8.24	8.40	8.02	8.10	357960
2020-10-27	8.11	8.15	7.98	7.99	346505
2020-10-28	7.91	7.97	7.55	7.55	557829
2020-10-29	7.53	7.73	7.40	7.60	354762
2020-10-30	7.52	7.60	7.33	7.57	471511
2020-11-02	7.64	7.85	7.62	7.72	358876
2020-11-03	7.80	7.86	7.66	7.80	601551
2020-11-04	7.59	7.97	7.53	7.95	421327
2020-11-05	7.99	8.32	7.93	8.24	527967
2020-11-06	8.40	8.70	8.31	8.57	655592
2020-11-09	8.99	9.26	8.66	9.14	1090747
2020-11-10	9.22	9.60	9.21	9.58	925734
2020-11-11	9.68	9.80	9.57	9.71	524745
2020-11-12	9.65	9.82	9.51	9.62	338008
2020-11-13	9.65	10.00	9.65	9.96	611448
2020-11-16	10.00	10.42	10.00	10.38	662043
2020-11-17	10.16	10.44	9.99	10.31	480692
2020-11-18	10.31	10.77	10.30	10.40	462193
2020-11-19	10.54	10.81	10.50	10.76	459010
2020-11-20	10.81	10.81	10.41	10.58	449871
2020-11-23	10.59	11.04	10.59	10.86	411305
2020-11-24	10.90	11.26	10.81	11.13	546592
2020-11-25	11.04	11.15	10.96	11.09	259275
2020-11-27	11.11	11.25	11.01	11.11	229723
2020-11-30	11.10	11.11	10.80	10.85	402737
2020-12-01	11.04	11.24	10.97	11.00	409120
2020-12-02	11.00	11.21	10.86	11.14	404399
2020-12-03	11.18	11.41	11.11	11.27	473216
2020-12-04	11.29	11.59	11.25	11.56	586007
2020-12-07	11.54	11.60	11.21	11.46	450733
2020-12-08	11.40	11.52	11.29	11.36	343450
2020-12-09	11.39	11.44	11.05	11.24	476302
2020-12-10	11.14	11.24	10.96	11.22	369218
2020-12-11	11.22	11.28	11.02	11.27	234673
2020-12-14	11.39	11.57	11.23	11.24	480424
2020-12-15	11.34	11.53	11.24	11.41	403164
2020-12-16	11.50	11.70	11.50	11.61	494305
2020-12-17	11.62	11.98	11.50	11.98	916914
2020-12-18	11.55	11.68	10.91	10.97	1348899
2020-12-21	10.76	10.97	10.67	10.83	933110
2020-12-22	10.79	10.87	10.54	10.61	492740
2020-12-23	10.76	11.00	10.74	10.81	583982
2020-12-24	10.78	10.85	10.61	10.75	221321
2020-12-28	10.79	10.94	10.55	10.60	699010
2020-12-29	10.59	10.67	10.40	10.64	503743
2020-12-30	10.65	10.78	10.53	10.59	545405
2020-12-31	10.54	10.65	10.46	10.63	523231
2021-01-04	10.64	10.74	10.40	10.56	407856
2021-01-05	10.59	11.01	10.59	10.76	841302
2021-01-06	10.89	11.15	10.69	10.91	752198
2021-01-07	11.09	11.31	10.95	11.14	816741
2021-01-08	11.31	11.76	11.19	11.70	880138
2021-01-11	11.60	11.68	11.38	11.49	818583
2021-01-12	11.62	11.82	11.47	11.80	516004
2021-01-13	11.83	11.89	11.76	11.87	464037
2021-01-14	11.90	12.12	11.85	12.04	666955
2021-01-15	11.95	12.25	11.92	12.16	444097
2021-01-19	12.39	12.39	11.91	12.08	572965
2021-01-20	12.08	12.23	12.01	12.07	342362
2021-01-21	12.22	12.39	12.15	12.30	330831
2021-01-22	12.15	12.35	12.07	12.31	361400
2021-01-25	12.25	12.39	12.13	12.30	348819
2021-01-26	12.38	12.50	12.30	12.40	353193
2021-01-27	12.30	12.48	12.23	12.30	265313
2021-01-28	12.37	12.44	12.08	12.21	562504
2021-01-29	12.15	12.45	11.87	12.11	660733
2021-02-01	12.17	12.30	11.97	12.26	298260
2021-02-02	12.42	12.92	12.28	12.70	648395
2021-02-03	12.74	12.93	12.42	12.77	349283
2021-02-04	12.80	13.24	12.74	13.01	434588
2021-02-05	13.00	13.86	13.00	13.55	981370
2021-02-08	13.75	13.78	13.29	13.43	507271
2021-02-09	13.33	13.44	13.24	13.35	379777
2021-02-10	13.50	13.86	13.42	13.66	401471
2021-02-11	13.55	13.99	13.55	13.68	423284
2021-02-12	13.68	13.96	13.68	13.88	227731
2021-02-16	13.95	14.25	13.72	13.99	482493
2021-02-17	14.00	14.13	13.85	13.97	231376
2021-02-18	13.95	14.01	13.73	13.77	327203
2021-02-19	13.80	14.13	13.80	14.10	374426
2021-02-22	14.10	14.18	13.84	13.89	362643
2021-02-23	13.83	13.85	13.40	13.75	505934
2021-02-24	13.75	14.03	13.72	13.93	258282
2021-02-25	14.06	14.09	13.66	13.72	272338
2021-02-26	13.60	13.99	13.60	13.83	269129
2021-03-01	13.91	14.31	13.91	14.07	423455
2021-03-02	14.10	14.36	14.06	14.23	288968
2021-03-03	14.31	14.55	14.29	14.30	291255
2021-03-04	14.30	14.44	13.73	14.00	362433
2021-03-05	13.90	14.09	13.53	14.00	399862
2021-03-08	14.14	14.28	13.91	14.26	343688
2021-03-09	14.26	14.52	14.10	14.23	341223
2021-03-10	14.32	14.43	14.18	14.31	286220
2021-03-11	14.28	14.38	14.18	14.36	357956
2021-03-12	14.50	14.73	14.38	14.47	376324
2021-03-15	14.50	14.94	14.46	14.87	453949
2021-03-16	14.94	14.94	14.41	14.76	480001
2021-03-17	14.76	14.93	14.67	14.89	847175
2021-03-18	14.29	14.53	13.86	13.90	886136
2021-03-19	14.02	14.15	13.76	13.83	1236808
2021-03-22	13.80	13.96	13.59	13.76	503970
2021-03-23	13.66	13.76	13.41	13.48	461843
2021-03-24	13.62	13.78	13.25	13.30	348882
2021-03-25	13.24	13.71	13.21	13.62	452179
2021-03-26	13.64	13.79	13.55	13.67	239040
2021-03-29	13.69	13.94	13.53	13.63	246929
2021-03-30	13.64	13.86	13.64	13.78	210988
2021-03-31	13.86	13.96	13.72	13.72	294723
2021-04-01	13.78	13.91	13.73	13.87	367864
2021-04-05	13.89	14.20	13.89	14.11	397625
2021-04-06	14.15	14.23	14.06	14.19	306294
2021-04-07	14.23	14.46	14.14	14.32	271711
2021-04-08	14.32	14.32	14.14	14.25	223424
2021-04-09	14.25	14.39	14.20	14.37	215803
2021-04-12	14.43	14.49	14.30	14.42	211621
2021-04-13	14.37	14.42	14.16	14.18	237679
2021-04-14	14.18	14.33	14.06	14.17	210740
2021-04-15	14.18	14.24	14.08	14.18	156357
2021-04-16	14.24	14.39	14.24	14.33	223961
2021-04-19	14.37	14.45	14.24	14.25	160863
2021-04-20	14.26	14.38	14.02	14.05	175784
2021-04-21	14.05	14.41	14.01	14.41	293357
2021-04-22	14.42	14.43	14.15	14.18	196942
2021-04-23	14.26	14.35	14.20	14.29	170041
2021-04-26	14.29	14.43	14.29	14.34	129932
2021-04-27	14.35	14.63	14.35	14.48	194779
2021-04-28	14.51	14.63	14.45	14.54	118603
2021-04-29	14.64	14.77	14.58	14.75	198754
2021-04-30	14.69	14.72	14.47	14.53	223633
2021-05-03	14.65	14.67	14.46	14.50	245504
2021-05-04	14.50	14.59	14.32	14.41	148812
2021-05-05	14.45	14.63	14.33	14.59	233364
2021-05-06	14.64	14.75	14.54	14.72	298462
2021-05-07	14.77	15.18	14.72	15.07	503979
2021-05-10	15.12	15.27	14.81	14.84	402682
2021-05-11	14.72	14.84	14.37	14.68	394514
2021-05-12	14.84	14.84	13.86	13.95	776502
2021-05-13	13.89	14.36	13.89	14.24	290810
2021-05-14	14.34	14.62	14.26	14.57	260207
2021-05-17	14.45	14.63	14.34	14.62	165887
2021-05-18	14.67	14.69	14.50	14.51	204187
2021-05-19	14.42	14.60	14.29	14.59	218766
2021-05-20	14.59	14.65	14.49	14.62	268855
2021-05-21	14.70	14.70	13.88	14.07	963748
2021-05-24	14.06	14.19	13.41	14.02	1005748
2021-05-25	14.08	14.24	13.70	13.71	717035
2021-05-26	13.72	14.10	13.67	14.00	330475
2021-05-27	14.08	14.16	13.95	14.07	355052
2021-05-28	14.06	14.29	13.95	14.24	232758
2021-06-01	14.28	14.48	14.27	14.43	265229
2021-06-02	14.45	14.51	14.36	14.48	207148
2021-06-03	14.46	14.70	14.42	14.58	232972
2021-06-04	14.58	14.65	14.52	14.61	193742
2021-06-07	14.63	14.89	14.63	14.72	279295
2021-06-08	14.87	14.93	14.74	14.86	199236
2021-06-09	14.87	14.97	14.80	14.86	250268
2021-06-10	14.96	14.99	14.79	14.83	334505
2021-06-11	14.91	15.11	14.90	15.09	475815
2021-06-14	15.13	15.18	14.88	15.12	611702
2021-06-15	15.15	15.18	14.75	14.81	538056
2021-06-16	14.39	14.53	14.12	14.44	676467
2021-06-17	14.29	14.41	13.94	14.02	483496
2021-06-18	13.90	14.07	13.53	13.54	955193
2021-06-21	13.93	13.93	13.68	13.90	332627
2021-06-22	13.90	13.90	13.65	13.77	290626
2021-06-23	13.83	14.01	13.81	13.81	275027
2021-06-24	13.92	14.05	13.86	13.97	182258
2021-06-25	14.04	14.04	13.82	13.84	255106
2021-06-28	13.92	13.94	13.70	13.87	163508
2021-06-29	13.83	13.96	13.59	13.61	349045
2021-06-30	13.60	13.79	13.52	13.65	223680
2021-07-01	13.68	13.82	13.62	13.69	232504
2021-07-02	13.75	14.06	13.66	13.99	300213
2021-07-06	14.00	14.10	13.81	13.86	262559
2021-07-07	13.89	13.92	13.55	13.75	310489
2021-07-08	13.54	13.72	13.32	13.58	326602
2021-07-09	13.70	13.86	13.57	13.81	207252
2021-07-12	13.73	14.03	13.70	14.02	294749
2021-07-13	13.94	13.96	13.75	13.92	215712
2021-07-14	13.92	14.03	13.80	13.84	186588
2021-07-15	13.73	13.86	13.57	13.69	200870
2021-07-16	13.69	13.75	13.55	13.58	171971
2021-07-19	13.39	13.62	13.17	13.46	754265
2021-07-20	13.49	13.77	13.43	13.70	319872
2021-07-21	13.76	13.99	13.75	13.88	198082
2021-07-22	13.88	13.88	13.72	13.76	118972
2021-07-23	13.95	13.95	13.65	13.73	166258
2021-07-26	13.72	13.95	13.72	13.85	107094
2021-07-27	13.80	13.84	13.66	13.81	101613
2021-07-28	13.82	13.88	13.66	13.81	171736
2021-07-29	13.86	13.91	13.71	13.73	165951
2021-07-30	13.72	13.82	13.67	13.75	158033
2021-08-02	13.85	13.94	13.68	13.72	159041
2021-08-03	13.76	13.76	13.52	13.72	297937
2021-08-04	13.79	13.89	13.58	13.59	220245
2021-08-05	13.64	13.81	13.59	13.81	199528
2021-08-06	13.82	13.86	13.64	13.78	276418
2021-08-09	13.77	13.79	13.61	13.67	278533
2021-08-10	13.65	13.82	13.60	13.77	254562
2021-08-11	13.76	13.88	13.67	13.75	205433
2021-08-12	13.72	13.80	13.55	13.74	247289
2021-08-13	13.78	13.87	13.77	13.83	127513
2021-08-16	13.80	13.86	13.70	13.72	172813
2021-08-17	13.68	13.74	13.50	13.61	175755
2021-08-18	13.59	13.67	13.55	13.57	183844
2021-08-19	13.50	13.55	13.02	13.21	615975
2021-08-20	13.21	13.69	13.21	13.65	313143
2021-08-23	13.74	13.78	13.49	13.66	426892
2021-08-24	13.68	13.75	13.59	13.65	210864
2021-08-25	13.64	13.89	13.59	13.80	205212
2021-08-26	13.83	13.90	13.62	13.74	263891
2021-08-27	13.70	14.00	13.70	13.92	157408
2021-08-30	14.00	14.00	13.63	13.64	253917
2021-08-31	13.68	13.80	13.68	13.75	189773
2021-09-01	13.75	13.85	13.65	13.75	150871
2021-09-02	13.75	13.85	13.66	13.81	192129
2021-09-03	13.84	13.88	13.76	13.88	121246
2021-09-07	13.90	13.90	13.64	13.65	371908
2021-09-08	13.64	13.95	13.62	13.63	191705
2021-09-09	13.63	13.85	13.63	13.69	232841
2021-09-10	13.73	13.83	13.66	13.67	172360
2021-09-13	13.77	13.77	13.52	13.63	307718
2021-09-14	13.70	13.74	13.54	13.59	203389
2021-09-15	13.55	13.74	13.55	13.71	267563
2021-09-16	13.70	13.73	13.53	13.59	331758
2021-09-17	13.61	13.63	13.41	13.42	680420
2021-09-20	12.93	12.96	12.35	12.73	1131081
2021-09-21	12.80	13.06	12.80	12.90	434868
2021-09-22	12.93	13.11	12.92	12.99	306302
2021-09-23	12.94	13.13	12.94	12.98	435101
2021-09-24	12.94	13.08	12.92	12.93	196700
2021-09-27	12.93	13.19	12.93	13.06	343833
2021-09-28	13.04	13.18	12.95	13.00	274604
2021-09-29	13.01	13.26	13.00	13.10	360001
2021-09-30	13.17	13.24	12.96	12.97	267978
2021-10-01	13.05	13.17	13.00	13.11	242153
2021-10-04	13.07	13.23	13.06	13.12	263588
2021-10-05	13.17	13.27	13.10	13.19	232582
2021-10-06	13.17	13.30	13.14	13.25	295396
2021-10-07	13.34	13.45	13.20	13.21	215370
2021-10-08	13.28	13.45	13.27	13.34	324838
2021-10-11	13.48	13.48	13.29	13.33	255933
2021-10-12	13.33	13.47	13.28	13.33	271583
2021-10-13	13.31	13.50	13.30	13.40	308304
2021-10-14	13.47	13.50	13.33	13.40	157931
2021-10-15	13.50	13.57	13.37	13.39	255264
2021-10-18	13.40	13.48	13.33	13.35	191501
2021-10-19	13.44	13.44	13.34	13.41	144759
2021-10-20	13.39	13.46	13.37	13.41	197448
2021-10-21	13.41	13.50	13.40	13.47	215854
2021-10-22	13.48	13.57	13.40	13.41	172976
2021-10-25	13.45	13.49	13.41	13.42	159139
2021-10-26	13.42	13.48	13.34	13.40	242236
2021-10-27	13.38	13.47	13.30	13.32	274300
2021-10-28	13.35	13.48	13.29	13.47	245642
2021-10-29	13.41	13.49	13.39	13.43	185528
2021-11-01	13.47	13.47	13.27	13.29	307492
2021-11-02	13.34	13.35	13.17	13.25	243174
2021-11-03	13.27	13.37	13.23	13.32	180128
2021-11-04	13.39	13.41	13.21	13.29	188287
2021-11-05	13.27	13.48	13.25	13.46	200264
2021-11-08	13.41	13.47	13.21	13.25	308608
2021-11-09	13.20	13.24	13.05	13.20	363117
2021-11-10	13.21	13.27	13.02	13.02	503196
2021-11-11	13.07	13.15	13.03	13.13	366623
2021-11-12	13.11	13.23	13.11	13.18	383258
2021-11-15	13.20	13.25	13.06	13.07	457253
2021-11-16	13.15	13.18	13.05	13.07	433474
2021-11-17	13.05	13.07	12.96	13.01	452497
2021-11-18	13.00	13.14	13.00	13.14	496955
2021-11-19	13.08	13.11	12.96	13.08	328829
2021-11-22	13.10	13.18	12.99	13.01	433596
2021-11-23	13.05	13.07	12.98	13.00	384468
2021-11-24	13.00	13.12	12.97	13.09	220558
2021-11-26	12.96	13.00	12.70	12.92	436217
2021-11-29	12.99	13.15	12.97	13.13	450841
2021-11-30	13.04	13.16	12.97	13.13	378639
2021-12-01	13.23	13.23	12.91	12.91	268858
2021-12-02	12.97	13.20	12.97	13.16	285432
2021-12-03	13.20	13.23	12.96	13.03	406744
2021-12-06	13.13	13.21	13.08	13.14	311782
2021-12-07	13.22	13.28	13.15	13.17	250049
2021-12-08	13.23	13.31	13.21	13.29	198589
2021-12-09	13.28	13.33	13.18	13.25	285586
2021-12-10	13.34	13.37	13.22	13.32	368395
2021-12-13	13.37	13.37	13.05	13.09	438575
2021-12-14	13.08	13.19	13.05	13.06	364165
2021-12-15	13.06	13.15	12.92	13.09	466101
2021-12-16	13.09	13.12	12.75	12.81	1296791
2021-12-17	12.33	12.43	12.11	12.25	1980472
2021-12-20	12.08	12.15	11.75	12.04	1350599
2021-12-21	12.14	12.55	12.14	12.41	849211
2021-12-22	12.55	12.66	12.37	12.62	456910
2021-12-23	12.65	13.10	12.65	13.03	604321
2021-12-27	13.03	13.07	12.87	12.95	360825
2021-12-28	12.98	13.20	12.93	12.97	479633
2021-12-29	13.00	13.22	12.93	13.03	393991
2021-12-30	13.01	13.15	12.87	12.88	382430
2021-12-31	12.83	12.92	12.77	12.79	269731
2022-01-03	12.86	13.14	12.85	13.05	373465
2022-01-04	13.12	13.34	13.09	13.10	458598
2022-01-05	13.19	13.21	12.91	12.96	245254
2022-01-06	13.04	13.21	13.00	13.10	390144
2022-01-07	13.14	13.30	13.14	13.18	250981
2022-01-10	13.16	13.24	13.10	13.22	239898
2022-01-11	13.27	13.47	13.20	13.45	353706
2022-01-12	13.47	13.58	13.40	13.50	244724
2022-01-13	13.56	13.57	13.37	13.40	210181
2022-01-14	13.38	13.38	13.19	13.24	382665
2022-01-18	13.22	13.57	13.20	13.47	375392
2022-01-19	13.47	13.56	13.23	13.33	328295
2022-01-20	13.35	13.39	13.21	13.21	309316
2022-01-21	13.20	13.25	12.84	12.92	400689
2022-01-24	12.75	12.80	12.29	12.78	637296
2022-01-25	12.80	13.09	12.66	13.00	306523
2022-01-26	13.12	13.16	12.82	12.91	235688
2022-01-27	13.05	13.08	12.89	12.97	286839
2022-01-28	12.92	12.97	12.79	12.94	281683
2022-01-31	12.89	13.12	12.85	13.11	278465
2022-02-01	13.04	13.24	13.04	13.22	257487
2022-02-02	13.33	13.33	13.14	13.31	236987
2022-02-03	13.23	13.32	13.10	13.12	268024
2022-02-04	13.09	13.50	13.00	13.46	442938
2022-02-07	13.69	13.99	13.60	13.62	483086
2022-02-08	13.67	13.69	13.54	13.64	318552
2022-02-09	13.68	13.75	13.51	13.52	165772
2022-02-10	13.52	13.70	13.44	13.50	269082
2022-02-11	13.53	13.69	13.46	13.51	218622
2022-02-14	13.48	13.59	13.41	13.47	226608
2022-02-15	13.60	13.69	13.52	13.61	286948
2022-02-16	13.60	13.71	13.57	13.69	269608
2022-02-17	13.67	13.67	13.53	13.67	205714
2022-02-18	13.69	13.73	13.55	13.55	221101
2022-02-22	13.55	13.62	13.37	13.47	481034
2022-02-23	13.53	13.61	13.34	13.36	250740
2022-02-24	13.00	13.32	12.93	13.31	535984
2022-02-25	13.37	13.60	13.37	13.56	253083
2022-02-28	13.50	13.50	13.27	13.44	492741
2022-03-01	13.43	13.47	13.05	13.20	673890
2022-03-02	13.22	13.62	13.22	13.49	389583
2022-03-03	13.50	13.51	13.41	13.47	149608
2022-03-04	13.38	13.41	13.28	13.37	287503
2022-03-07	13.33	13.33	13.00	13.02	482173
2022-03-08	13.16	13.34	13.03	13.24	647078
2022-03-09	13.48	13.54	13.27	13.31	245189
2022-03-10	13.21	13.33	13.09	13.14	437424
2022-03-11	13.16	13.22	13.03	13.07	373736
2022-03-14	13.14	13.37	13.12	13.23	398500
2022-03-15	13.21	13.38	13.12	13.12	427190
2022-03-16	13.26	13.29	13.09	13.25	341369
2022-03-17	13.30	13.54	13.16	13.50	578777
2022-03-18	13.11	13.27	12.96	13.05	1478930
2022-03-21	13.08	13.17	12.96	13.04	554523
2022-03-22	13.11	13.21	13.05	13.16	420036
2022-03-23	13.16	13.16	13.05	13.05	254835
2022-03-24	13.07	13.19	13.04	13.07	288234
2022-03-25	13.10	13.33	13.08	13.26	244422
2022-03-28	13.28	13.36	13.17	13.30	290242
2022-03-29	13.40	13.43	13.28	13.31	360053
2022-03-30	13.32	13.36	13.22	13.30	184721
2022-03-31	13.34	13.43	13.22	13.22	207317
2022-04-01	13.27	13.39	13.22	13.38	170315
2022-04-04	13.34	13.39	13.27	13.28	219358
2022-04-05	13.26	13.38	13.20	13.22	264088
2022-04-06	13.20	13.24	13.03	13.10	252546
2022-04-07	13.19	13.32	13.05	13.19	455457
2022-04-08	13.19	13.33	13.14	13.24	225538
2022-04-11	13.20	13.24	13.11	13.20	216628
2022-04-12	13.16	13.29	13.12	13.15	221441
2022-04-13	13.13	13.32	13.13	13.30	202451
2022-04-14	13.28	13.38	13.20	13.30	335429
2022-04-18	13.24	13.45	13.24	13.35	269051
2022-04-19	13.35	13.44	13.28	13.42	263736
2022-04-20	13.40	13.59	13.40	13.59	452527
2022-04-21	13.59	13.73	13.40	13.42	291210
2022-04-22	13.46	13.46	13.11	13.13	248717
2022-04-25	13.08	13.17	12.88	13.16	376347
2022-04-26	13.12	13.16	12.73	12.75	459951
2022-04-27	12.82	13.00	12.79	12.84	343646
2022-04-28	12.97	12.97	12.71	12.88	233151
2022-04-29	12.88	12.94	12.68	12.69	351695
2022-05-02	12.70	12.79	12.21	12.42	404865
2022-05-03	12.43	12.76	12.42	12.74	305011
2022-05-04	12.81	12.97	12.67	12.96	257270
2022-05-05	12.93	12.93	12.49	12.64	202444
2022-05-06	12.63	12.75	12.53	12.66	236298
2022-05-09	12.53	12.57	11.77	11.84	741631
2022-05-10	11.94	12.27	11.84	12.06	278353
2022-05-11	12.06	12.31	12.03	12.10	248058
2022-05-12	12.11	12.13	11.77	11.93	429146
2022-05-13	11.97	12.28	11.94	12.19	365878
2022-05-16	12.18	12.41	12.18	12.35	277242
2022-05-17	12.50	12.55	12.33	12.51	234275
2022-05-18	12.45	12.45	12.15	12.20	278684
2022-05-19	12.13	12.29	11.88	11.91	376083
2022-05-20	12.38	12.45	11.70	11.83	649805
2022-05-23	12.05	12.25	11.88	12.19	287809
2022-05-24	12.16	12.27	11.86	11.95	218774
2022-05-25	11.93	12.23	11.89	12.14	257518
2022-05-26	12.18	12.39	12.17	12.33	154837
2022-05-27	12.35	12.54	12.33	12.52	313298
2022-05-31	12.51	12.61	12.35	12.40	245525
2022-06-01	12.50	12.57	12.31	12.42	469929
2022-06-02	12.48	12.48	12.35	12.42	171514
2022-06-03	12.42	12.42	12.16	12.18	423368
2022-06-06	12.24	12.31	12.18	12.27	189250
2022-06-07	12.22	12.33	12.20	12.25	160777
2022-06-08	12.24	12.24	12.10	12.16	312512
2022-06-09	12.10	12.18	11.97	12.00	355186
2022-06-10	11.90	11.97	11.73	11.95	429430
2022-06-13	11.71	11.72	11.11	11.17	797644
2022-06-14	11.28	11.35	11.01	11.09	656127
2022-06-15	10.82	10.91	10.51	10.69	592240
2022-06-16	10.45	10.48	10.01	10.07	835756
2022-06-17	10.07	10.44	10.04	10.32	1339745
2022-06-21	10.43	10.62	10.30	10.42	336644
2022-06-22	10.31	10.55	10.31	10.50	225161
2022-06-23	10.49	10.58	10.42	10.47	275790
2022-06-24	10.56	10.81	10.56	10.74	211979
2022-06-27	10.82	10.98	10.77	10.91	220538
2022-06-28	11.00	11.14	10.83	10.83	222332
2022-06-29	10.88	10.88	10.72	10.72	160609
2022-06-30	10.60	10.85	10.60	10.77	205922
2022-07-01	10.78	11.04	10.71	11.04	145728
2022-07-05	10.87	11.07	10.76	11.05	214103
2022-07-06	11.05	11.10	10.92	11.02	237371
2022-07-07	11.14	11.24	11.06	11.22	374990
2022-07-08	11.31	11.35	11.12	11.30	201913
2022-07-11	11.30	11.34	11.11	11.14	198662
2022-07-12	11.05	11.33	11.05	11.21	155333
2022-07-13	11.09	11.19	11.04	11.17	132047
2022-07-14	11.03	11.07	10.96	11.01	165750
2022-07-15	11.18	11.21	11.09	11.12	175737
2022-07-18	11.22	11.38	11.17	11.25	208049
2022-07-19	11.30	11.39	11.25	11.33	186343
2022-07-20	11.28	11.52	11.28	11.34	235930
2022-07-21	11.18	11.33	11.14	11.26	203564
2022-07-22	11.30	11.38	11.27	11.29	128213
2022-07-25	11.28	11.28	11.12	11.16	169341
2022-07-26	11.12	11.25	11.11	11.20	151783
2022-07-27	11.27	11.31	11.17	11.29	169408
2022-07-28	11.34	11.47	11.23	11.44	180253
2022-07-29	11.49	11.53	11.39	11.50	177361
2022-08-01	11.62	11.63	11.43	11.58	181770
2022-08-02	11.70	12.44	11.61	12.35	684500
2022-08-03	12.66	13.14	12.52	12.97	652882
2022-08-04	13.24	13.27	12.90	13.21	566503
2022-08-05	13.18	13.29	12.82	13.06	437048
2022-08-08	13.17	13.45	13.12	13.33	483796
2022-08-09	13.33	13.33	13.13	13.27	174468
2022-08-10	13.33	13.55	13.27	13.52	321108
2022-08-11	13.59	13.60	13.46	13.57	207160
2022-08-12	13.58	13.69	13.56	13.65	225622
2022-08-15	13.53	13.66	13.24	13.36	296958
2022-08-16	13.29	13.55	13.20	13.43	337099
2022-08-17	13.40	13.40	13.23	13.31	282267
2022-08-18	13.35	13.52	13.27	13.41	214515
2022-08-19	13.27	13.39	13.15	13.23	189615
2022-08-22	13.20	13.23	13.06	13.15	276419
2022-08-23	13.13	13.31	13.13	13.28	167521
2022-08-24	13.22	13.50	13.22	13.43	231926
2022-08-25	13.40	13.46	13.28	13.43	238838
2022-08-26	13.32	13.42	13.22	13.25	242599
2022-08-29	13.16	13.23	13.10	13.20	239597
2022-08-30	12.90	13.16	12.89	13.02	389562
2022-08-31	13.13	13.29	13.02	13.17	201135
2022-09-01	13.11	13.15	12.82	12.91	227410
2022-09-02	12.95	13.04	12.86	12.91	151817
2022-09-06	12.86	12.90	12.60	12.75	209318
2022-09-07	12.72	12.90	12.70	12.85	170554
2022-09-08	12.78	12.97	12.70	12.94	212089
2022-09-09	12.96	13.12	12.92	13.01	200191
2022-09-12	13.06	13.06	12.82	12.97	353625
2022-09-13	12.87	13.00	12.54	12.61	316373
2022-09-14	12.61	12.69	12.54	12.57	171073
2022-09-15	12.57	12.77	12.53	12.64	224761
2022-09-16	12.62	12.66	12.41	12.57	826524
2022-09-19	12.29	12.29	12.01	12.16	363137
2022-09-20	12.12	12.12	12.02	12.03	160908
2022-09-22	12.00	12.00	11.41	11.42	296495
2022-09-23	11.35	11.35	10.99	11.12	404763
2022-09-26	11.04	11.10	10.50	10.59	437318
2022-09-27	10.65	10.93	10.65	10.77	358375
2022-09-28	10.80	10.94	10.74	10.83	167871
2022-09-29	10.76	10.76	10.13	10.26	291846
2022-09-30	10.25	10.54	10.19	10.22	281804
2022-10-03	10.34	10.48	10.06	10.31	314629
2022-10-04	10.51	10.97	10.32	10.97	307870
2022-10-05	10.77	10.82	10.46	10.71	252862
2022-10-06	10.74	10.81	10.56	10.57	150976
2022-10-07	10.57	10.70	10.41	10.48	236954
2022-10-10	10.52	10.57	10.23	10.27	249149
2022-10-11	10.42	10.61	10.14	10.49	394158
2022-10-12	10.48	10.70	10.41	10.49	225154
2022-10-13	10.45	10.65	10.21	10.65	200892
2022-10-14	10.65	10.78	10.55	10.65	122369
2022-10-17	10.85	10.93	10.68	10.77	127314
2022-10-18	10.89	10.97	10.83	10.89	129716
2022-10-19	10.82	10.88	10.56	10.64	187185
2022-10-20	10.72	10.89	10.53	10.62	140672
2022-10-21	10.57	10.61	10.41	10.52	201996
2022-10-24	10.63	10.71	10.53	10.71	220304
2022-10-25	10.75	11.16	10.56	11.05	324749
2022-10-26	11.06	11.14	10.91	10.91	174794
2022-10-27	11.04	11.11	10.87	10.94	208310
2022-10-28	11.07	11.20	10.97	11.17	248131
2022-10-31	11.17	11.18	10.96	10.96	140682
2022-11-01	11.05	11.29	10.97	11.16	210222
2022-11-02	11.11	11.30	10.98	11.01	172684
2022-11-03	10.89	11.10	10.74	11.06	274804
2022-11-04	11.25	12.11	11.25	11.86	413728
2022-11-07	11.91	12.12	11.81	12.12	340084
2022-11-08	12.01	12.19	11.95	12.06	266044
2022-11-09	12.00	12.22	11.91	11.93	157340
2022-11-10	12.00	12.37	12.00	12.27	257762
2022-11-11	12.38	12.40	12.23	12.27	134367
2022-11-14	12.25	12.31	12.04	12.21	149132
2022-11-15	12.31	12.45	12.20	12.27	124168
2022-11-16	12.24	12.28	12.11	12.18	146736
2022-11-17	12.13	12.23	11.99	12.22	190351
2022-11-18	12.26	12.40	12.22	12.28	132222
2022-11-21	12.23	12.40	12.09	12.35	180191
2022-11-22	12.31	12.43	12.28	12.38	150257
2022-11-23	12.32	12.52	12.32	12.45	221376
2022-11-25	12.42	12.54	12.40	12.50	46429
2022-11-28	12.48	12.50	12.15	12.20	207696
2022-11-29	12.19	12.31	12.19	12.29	110605
2022-11-30	12.20	12.41	12.18	12.39	156438
2022-12-01	12.38	12.47	12.24	12.26	287008
2022-12-02	12.20	12.36	12.15	12.31	133611
2022-12-05	12.23	12.31	12.19	12.20	200951
2022-12-06	12.15	12.25	12.03	12.05	226477
2022-12-07	12.01	12.11	11.99	12.01	132626
2022-12-08	12.00	12.25	12.00	12.13	204714
2022-12-09	12.10	12.25	12.05	12.10	225070
2022-12-12	12.10	12.24	12.07	12.15	162566
2022-12-13	12.40	12.40	12.21	12.26	224040
2022-12-14	12.26	12.27	12.07	12.15	245368
2022-12-15	12.09	12.17	11.95	12.08	503894
2022-12-16	11.57	11.68	11.21	11.33	575121
2022-12-19	11.27	11.32	11.02	11.11	309025
2022-12-20	11.02	11.24	11.02	11.15	215337
2022-12-21	11.27	11.44	11.24	11.27	171676
2022-12-22	11.20	11.32	11.02	11.32	215801
2022-12-23	11.32	11.63	11.30	11.60	248683
2022-12-27	11.60	11.73	11.54	11.59	278331
2022-12-28	11.56	11.65	11.35	11.36	244690
2022-12-29	11.36	11.68	11.36	11.56	228868
2022-12-30	11.49	11.64	11.31	11.40	215268
2023-01-03	11.52	11.75	11.52	11.63	225059
2023-01-04	11.64	11.86	11.64	11.78	172345
2023-01-05	11.85	11.87	11.67	11.75	359947
2023-01-06	11.80	12.03	11.78	11.87	208843
2023-01-09	11.90	12.02	11.90	11.97	144591
2023-01-10	12.05	12.05	11.96	11.99	98720
2023-01-11	12.09	12.22	11.99	12.19	149433
2023-01-12	12.25	12.48	12.18	12.48	219682
2023-01-13	12.29	12.43	12.28	12.37	104843
2023-01-17	12.45	12.62	12.41	12.52	195123
2023-01-18	12.52	12.58	12.27	12.30	126021
2023-01-19	12.19	12.32	12.08	12.21	148572
2023-01-20	12.25	12.32	12.16	12.28	110360
2023-01-23	12.26	12.46	12.24	12.43	129027
2023-01-24	12.44	12.48	12.32	12.42	86943
2023-01-25	12.40	12.40	12.27	12.35	100766
2023-01-26	12.35	12.45	12.30	12.33	128429
2023-01-27	12.31	12.46	12.27	12.39	123069
2023-01-30	12.37	12.47	12.26	12.26	109968
2023-01-31	12.34	12.46	12.31	12.42	139057
2023-02-01	12.46	12.64	12.40	12.58	164503
2023-02-02	12.68	12.74	12.53	12.58	155539
2023-02-03	12.52	12.67	12.49	12.59	123146
2023-02-06	12.57	12.57	12.33	12.43	166204
2023-02-07	12.47	12.60	12.39	12.59	144791
2023-02-08	12.50	12.58	12.28	12.31	135792
2023-02-09	12.36	12.37	12.05	12.06	176341
2023-02-10	12.15	12.42	12.03	12.21	88389
2023-02-13	12.23	12.43	12.20	12.36	140631
2023-02-14	12.37	12.46	12.27	12.30	109265
2023-02-15	12.19	12.31	12.15	12.27	89732
2023-02-16	12.20	12.38	12.16	12.27	100645
2023-02-17	12.13	12.40	12.13	12.37	195832
2023-02-21	12.17	12.36	12.00	12.09	193408
2023-02-22	12.38	12.77	12.26	12.49	308899
2023-02-23	12.62	12.67	12.47	12.59	216178
2023-02-24	12.55	12.70	12.50	12.57	148439
2023-02-27	12.69	12.84	12.66	12.67	221164
2023-02-28	12.76	12.77	12.58	12.64	156475
2023-03-01	12.69	12.76	12.58	12.61	99831
2023-03-02	12.61	12.74	12.58	12.73	191992
2023-03-03	12.80	12.83	12.73	12.80	152750
2023-03-06	12.82	12.82	12.63	12.64	216568
2023-03-07	12.66	12.71	12.33	12.46	197209
2023-03-08	12.46	12.57	12.35	12.40	147579
2023-03-09	12.48	12.48	12.05	12.08	266715
2023-03-10	11.99	12.12	11.31	11.34	795062
2023-03-13	10.86	10.90	10.39	10.75	700344
2023-03-14	10.98	11.24	10.88	10.96	312129
2023-03-15	10.80	10.90	10.62	10.90	298005
2023-03-16	10.88	11.17	10.66	11.10	254596
2023-03-17	10.99	10.99	10.76	10.82	535481
2023-03-20	10.85	11.01	10.46	10.62	563616
2023-03-21	10.73	10.98	10.71	10.90	255890
2023-03-22	10.92	11.00	10.72	10.72	192280
2023-03-23	10.70	10.95	10.60	10.67	164270
2023-03-24	10.55	10.83	10.48	10.83	137317
2023-03-27	10.95	11.06	10.87	10.91	311926
2023-03-28	10.79	11.12	10.79	10.97	208779
2023-03-29	11.08	11.12	10.98	11.11	272616
2023-03-30	11.23	11.34	11.18	11.27	417229
2023-03-31	11.39	11.69	11.30	11.40	257146
2023-04-03	11.34	11.49	11.26	11.33	170751
2023-04-04	11.32	11.38	11.16	11.24	120240
2023-04-05	11.26	11.28	11.17	11.23	170617
2023-04-06	11.28	11.35	11.19	11.32	134832
2023-04-10	11.25	11.32	10.95	11.06	198512
2023-04-11	11.11	11.18	11.06	11.12	124849
2023-04-12	11.18	11.27	11.11	11.23	150058
2023-04-13	11.23	11.45	11.22	11.41	185608
2023-04-14	11.43	11.53	11.31	11.36	152977
2023-04-17	11.35	11.52	11.29	11.49	112555
2023-04-18	11.51	11.61	11.23	11.27	147024
2023-04-19	11.23	11.40	11.22	11.39	192090
2023-04-20	11.36	11.46	11.21	11.25	86275
2023-04-21	11.26	11.35	11.21	11.35	201675
2023-04-24	11.21	11.38	11.19	11.31	128254
2023-04-25	11.30	11.35	11.17	11.17	102196
2023-04-26	11.15	11.38	10.90	10.99	538617
2023-04-27	11.05	11.19	11.02	11.13	140938
2023-04-28	11.10	11.39	11.10	11.32	126058
2023-05-01	11.29	11.38	11.14	11.17	167966
2023-05-02	11.10	11.16	10.78	11.16	260573
2023-05-03	11.50	11.58	11.21	11.27	243702
2023-05-04	11.24	11.26	11.03	11.22	172463
2023-05-05	11.34	11.45	11.25	11.25	180945
2023-05-08	11.23	11.41	11.20	11.33	106882
2023-05-09	11.27	11.38	11.22	11.26	86456
2023-05-10	11.37	11.43	11.29	11.34	101700
2023-05-11	11.32	11.36	11.21	11.34	159174
2023-05-12	11.38	11.43	11.27	11.38	121355
2023-05-15	11.38	11.50	11.38	11.42	110446
2023-05-16	11.50	11.50	11.34	11.36	80078
2023-05-17	11.38	11.51	11.34	11.48	158286
2023-05-18	11.53	11.59	11.46	11.55	107957
2023-05-19	11.57	11.69	11.55	11.62	119147
2023-05-22	11.61	11.70	11.58	11.64	145217
2023-05-23	11.68	11.75	11.57	11.58	161304
2023-05-24	11.55	11.60	11.43	11.46	100506
2023-05-25	11.43	11.49	11.38	11.45	88100
2023-05-26	11.54	11.68	11.48	11.64	122687
2023-05-30	11.68	11.74	11.64	11.68	143298
2023-05-31	11.65	11.69	11.56	11.64	136459
2023-06-01	11.65	11.91	11.64	11.88	253478
2023-06-02	11.98	12.12	11.79	12.05	183845
2023-06-05	12.10	12.22	11.98	12.10	165593
2023-06-06	12.13	12.34	12.10	12.30	163032
2023-06-07	12.21	12.63	12.21	12.55	235792
2023-06-08	12.51	12.57	12.35	12.51	272363
2023-06-09	12.50	12.50	12.27	12.39	274562
2023-06-12	12.01	12.42	11.99	12.26	401735
2023-06-13	12.22	12.38	12.17	12.37	228844
2023-06-14	12.36	12.46	12.24	12.31	205113
2023-06-15	12.29	12.53	12.28	12.50	196266
2023-06-16	12.50	12.50	12.19	12.22	756675
2023-06-20	12.22	12.30	12.15	12.21	204580
2023-06-21	12.21	12.28	12.16	12.17	177672
2023-06-22	12.18	12.18	12.02	12.06	144208
2023-06-23	12.03	12.03	11.93	11.96	224945
2023-06-26	12.02	12.11	12.02	12.08	157393
2023-06-27	12.11	12.31	12.06	12.30	209715
2023-06-28	12.31	12.44	12.25	12.44	180849
2023-06-29	12.49	12.66	12.45	12.61	354124
2023-06-30	12.65	12.77	12.54	12.56	340823
2023-07-03	12.58	12.69	12.56	12.66	108553
2023-07-05	12.52	12.61	12.49	12.53	283154
2023-07-06	12.51	12.51	12.35	12.47	171882
2023-07-07	12.48	12.66	12.48	12.56	128828
2023-07-10	12.56	12.69	12.53	12.65	255920
2023-07-11	12.73	12.84	12.68	12.78	197226
2023-07-12	12.85	12.95	12.84	12.89	159484
2023-07-13	12.89	13.01	12.88	12.96	212424
2023-07-14	12.98	13.08	12.88	13.01	202637
2023-07-17	13.08	13.18	12.97	13.10	196171
2023-07-18	13.16	13.53	13.16	13.34	271104
2023-07-19	13.34	13.44	13.29	13.30	160523
2023-07-20	13.34	13.38	13.16	13.22	120174
2023-07-21	13.33	13.34	13.20	13.20	101081
2023-07-24	13.23	13.48	13.23	13.42	189293
2023-07-25	13.42	13.51	13.33	13.34	246213
2023-07-26	13.38	13.58	13.37	13.51	161565
2023-07-27	13.53	13.70	13.47	13.51	274268
2023-07-28	13.51	13.67	13.47	13.66	221378
2023-07-31	13.70	13.74	13.57	13.60	172303
2023-08-01	13.60	13.66	13.56	13.63	118675
2023-08-02	13.63	13.70	13.55	13.62	158294
2023-08-03	13.63	13.93	13.59	13.66	313455
2023-08-04	13.68	13.87	13.68	13.73	151599
2023-08-07	13.92	14.03	13.87	13.96	291171
2023-08-08	13.93	13.96	13.76	13.92	211116
2023-08-09	13.90	14.00	13.80	13.85	256854
2023-08-10	13.85	13.96	13.74	13.84	168514
2023-08-11	13.84	13.84	13.63	13.63	256693
2023-08-14	13.70	13.77	13.59	13.74	174276
2023-08-15	13.69	13.75	13.64	13.70	170677
2023-08-16	13.67	13.78	13.46	13.49	369486
2023-08-17	13.47	13.56	13.17	13.20	355342
2023-08-18	13.16	13.42	13.10	13.28	228823
2023-08-21	13.25	13.34	13.11	13.22	135524
2023-08-22	13.22	13.25	13.04	13.06	210032
2023-08-23	13.17	13.26	13.17	13.20	203203
2023-08-24	13.22	13.36	13.17	13.20	118432
2023-08-25	13.23	13.28	13.12	13.24	113887
2023-08-28	13.22	13.38	13.22	13.36	110377
2023-08-29	13.40	13.46	13.32	13.46	148467
2023-08-30	13.50	13.65	13.44	13.59	166436
2023-08-31	13.67	13.68	13.54	13.55	151237
2023-09-01	13.65	13.68	13.57	13.64	137441
2023-09-05	13.66	13.70	13.51	13.53	156828
2023-09-06	13.57	13.58	13.39	13.41	153376
2023-09-07	13.42	13.54	13.41	13.50	177194
2023-09-08	13.59	13.73	13.51	13.62	320871
2023-09-11	13.22	13.22	13.22	13.22	9168
2023-09-12	13.23	13.29	13.20	13.20	198985
2023-09-13	13.18	13.29	13.18	13.25	199267
2023-09-14	13.31	13.40	13.31	13.34	180052
2023-09-15	13.35	13.46	13.33	13.40	269616
2023-09-18	13.46	13.60	13.44	13.55	210568
2023-09-19	13.58	13.67	13.55	13.62	154946
2023-09-20	13.62	13.72	13.61	13.69	211463
2023-09-21	13.65	13.66	13.51	13.51	171195
2023-09-22	13.50	13.65	13.50	13.59	105938
2023-09-25	13.54	13.66	13.53	13.59	168639
2023-09-26	13.56	13.72	13.52	13.57	195111
2023-09-27	13.60	13.72	13.57	13.64	193435
2023-09-28	13.70	13.93	13.62	13.90	341748
2023-09-29	13.95	13.99	13.74	13.75	230861
2023-10-02	13.80	13.82	13.48	13.51	168403
2023-10-03	13.49	13.50	13.18	13.25	194512
2023-10-04	13.29	13.30	13.05	13.13	435164
2023-10-05	13.13	13.24	13.11	13.17	104657
2023-10-06	13.14	13.35	13.09	13.28	118442
2023-10-09	13.27	13.44	13.27	13.37	85256
2023-10-10	13.38	13.53	13.38	13.41	83340
2023-10-11	13.36	13.47	13.26	13.31	151398
2023-10-12	13.36	13.37	13.06	13.18	177337
2023-10-13	13.19	13.28	13.04	13.11	190042
2023-10-16	13.21	13.47	13.21	13.41	148463
2023-10-17	13.41	13.43	13.26	13.36	135748
2023-10-18	13.32	13.40	13.22	13.22	152327
2023-10-19	13.23	13.25	13.00	13.01	147907
2023-10-20	13.04	13.07	12.82	12.88	133126
2023-10-23	12.85	12.87	12.68	12.72	238760
2023-10-24	12.76	12.88	12.71	12.82	133759
2023-10-25	12.75	12.83	12.57	12.68	141606
2023-10-26	12.64	12.83	12.61	12.73	114733
2023-10-27	12.73	12.76	12.51	12.55	99133
2023-10-30	12.60	12.78	12.56	12.77	195002
2023-10-31	12.80	12.94	12.72	12.77	105826
2023-11-01	12.77	13.06	12.77	13.05	94064
2023-11-02	13.17	13.36	13.14	13.33	220005
2023-11-03	13.50	13.57	13.42	13.52	150270
2023-11-06	13.54	13.54	13.34	13.43	165019
2023-11-07	13.30	13.43	13.30	13.34	147967
2023-11-08	13.35	13.35	12.90	12.95	283069
2023-11-09	12.91	13.15	12.91	13.05	214711
2023-11-10	13.04	13.18	13.01	13.16	176767
2023-11-13	13.09	13.21	13.05	13.17	149946
2023-11-14	13.34	13.39	13.24	13.36	119271
2023-11-15	13.39	13.43	13.34	13.38	122352
2023-11-16	13.35	13.42	13.22	13.22	118464
2023-11-17	13.25	13.34	13.22	13.23	128877
2023-11-20	13.26	13.31	13.18	13.27	158254
2023-11-21	13.27	13.37	13.24	13.28	107328
2023-11-22	13.30	13.35	13.21	13.27	122200
2023-11-24	13.34	13.46	13.31	13.45	131177
2023-11-27	13.43	13.45	13.36	13.41	140306
2023-11-28	13.44	13.44	13.31	13.34	130369
2023-11-29	13.35	13.42	13.34	13.35	141780
2023-11-30	13.42	13.52	13.37	13.47	154986
2023-12-01	13.47	13.57	13.41	13.57	150142
2023-12-04	13.57	13.65	13.48	13.63	272202
2023-12-05	13.58	13.69	13.54	13.58	216640
2023-12-06	13.61	13.69	13.57	13.60	177437
2023-12-07	13.60	13.82	13.57	13.74	253607
2023-12-08	13.76	13.88	13.75	13.85	264301
2023-12-11	13.45	13.55	13.33	13.37	383381
2023-12-12	13.33	13.47	13.33	13.42	219844
2023-12-13	13.43	13.69	13.35	13.69	241912
2023-12-14	13.75	13.83	13.65	13.71	258083
2023-12-15	13.77	13.77	13.57	13.63	380827
2023-12-18	13.68	13.68	13.50	13.53	272422
2023-12-19	13.60	13.71	13.51	13.71	205281
2023-12-20	13.68	13.76	13.58	13.58	210570
2023-12-21	13.70	13.70	13.56	13.65	188175
2023-12-22	13.59	13.72	13.59	13.63	183769
2023-12-26	13.63	13.76	13.60	13.65	229316
2023-12-27	13.64	13.69	13.60	13.66	189300
2023-12-28	13.68	13.82	13.60	13.80	373856
2023-12-29	13.78	13.89	13.63	13.68	456044
2024-01-02	13.63	13.65	13.51	13.53	364312
2024-01-03	13.50	13.54	13.41	13.47	162652
2024-01-04	13.54	13.84	13.50	13.73	259682
2024-01-05	13.68	13.84	13.68	13.83	224787
2024-01-08	13.83	13.96	13.81	13.87	192573
2024-01-09	13.77	13.90	13.77	13.85	226715
2024-01-10	13.88	13.99	13.85	13.97	153007
2024-01-11	13.94	13.94	13.66	13.88	204593
2024-01-12	14.00	14.00	13.87	13.91	188092
2024-01-16	13.85	13.85	13.69	13.70	172287
2024-01-17	13.60	13.70	13.59	13.62	145099
2024-01-18	13.69	13.72	13.60	13.70	137129
2024-01-19	13.76	13.81	13.66	13.79	142750
2024-01-22	13.81	13.98	13.81	13.95	188325
2024-01-23	14.00	14.03	13.89	13.96	171931
2024-01-24	14.00	14.01	13.95	13.95	173217
2024-01-25	13.98	14.14	13.91	14.12	174005
2024-01-26	14.13	14.19	14.12	14.18	163218
2024-01-29	14.19	14.20	14.07	14.15	130271
2024-01-30	14.03	14.22	14.03	14.16	189156
2024-01-31	14.21	14.21	13.86	13.87	242167
2024-02-01	13.88	13.90	13.53	13.71	264218
2024-02-02	13.75	13.86	13.69	13.76	180093
2024-02-05	13.60	13.75	13.52	13.70	163858
2024-02-06	13.65	13.75	13.61	13.74	154118
2024-02-07	13.78	13.79	13.57	13.66	202150
2024-02-08	13.66	13.72	13.57	13.68	95970
2024-02-09	13.72	13.75	13.63	13.75	111382
2024-02-12	13.75	13.93	13.72	13.92	145241
2024-02-13	13.78	13.78	13.68	13.69	159870
2024-02-14	13.75	13.87	13.75	13.85	93652
2024-02-15	13.85	14.20	13.84	14.19	235296
2024-02-16	14.17	14.27	14.02	14.22	268028
2024-02-20	14.15	14.22	14.01	14.08	186942
2024-02-21	14.11	14.18	14.06	14.11	165581
2024-02-22	14.10	14.35	14.09	14.23	326537
2024-02-23	14.27	14.34	14.23	14.27	145672
2024-02-26	14.13	14.28	14.10	14.10	224230
2024-02-27	14.29	14.69	14.12	14.68	422401
2024-02-28	14.74	14.74	14.50	14.59	245997
2024-02-29	14.70	14.74	14.53	14.73	345383
2024-03-01	14.70	14.77	14.59	14.74	192267
2024-03-04	14.74	14.80	14.63	14.74	203565
2024-03-05	14.78	14.86	14.73	14.77	236616
2024-03-06	14.81	14.95	14.62	14.71	299049
2024-03-07	14.74	14.85	14.72	14.82	232430
2024-03-08	14.89	15.03	14.80	14.81	359700
2024-03-11	14.43	14.49	14.33	14.45	260173
2024-03-12	14.53	14.63	14.47	14.63	174102
2024-03-13	14.60	14.74	14.59	14.64	339110
2024-03-14	14.56	14.59	14.27	14.28	475145
2024-03-15	14.25	14.46	14.25	14.36	585307
2024-03-18	14.57	14.57	14.35	14.35	545251
2024-03-19	14.35	14.46	14.34	14.42	421300
2024-03-20	14.43	14.60	14.38	14.59	366452
2024-03-21	14.61	14.76	14.52	14.71	451336
2024-03-22	14.77	14.77	14.64	14.69	184292
2024-03-25	14.71	14.83	14.64	14.69	442639
2024-03-26	14.79	14.92	14.76	14.89	370528
2024-03-27	14.92	14.93	14.82	14.92	196169
2024-03-28	15.00	15.15	14.95	15.04	493125
2024-04-01	15.15	15.15	14.86	14.88	289283
2024-04-02	14.88	15.03	14.83	14.96	217369
2024-04-03	14.97	15.04	14.86	14.90	190353
2024-04-04	15.01	15.03	14.75	14.75	183886
2024-04-05	14.67	14.85	14.67	14.83	223772
2024-04-08	14.83	14.93	14.82	14.90	127870
2024-04-09	15.00	15.04	14.94	14.98	283738
2024-04-10	14.90	15.02	14.86	14.96	232260
2024-04-11	14.96	15.15	14.86	15.15	159803
2024-04-12	15.14	15.19	14.86	14.92	199135
2024-04-15	14.98	15.07	14.85	14.85	239455
2024-04-16	14.84	14.91	14.75	14.77	185981
2024-04-17	14.77	14.93	14.76	14.88	187770
2024-04-18	14.86	15.03	14.83	15.01	177456
2024-04-19	15.00	15.37	14.96	15.31	462363
2024-04-22	15.30	15.38	15.19	15.26	313080
2024-04-23	15.25	15.33	15.17	15.26	246767
2024-04-24	15.25	15.34	15.18	15.25	155906
2024-04-25	15.23	15.24	15.04	15.05	156005
2024-04-26	15.08	15.26	15.06	15.18	175385
2024-04-29	15.28	15.29	15.19	15.26	134849
2024-04-30	15.25	15.28	15.15	15.20	163991
2024-05-01	15.24	15.36	15.23	15.29	127939
2024-05-02	15.38	15.40	15.15	15.20	174458
2024-05-03	15.27	15.28	15.17	15.26	124961
2024-05-06	15.30	15.44	15.30	15.43	164878
2024-05-07	15.44	15.48	15.31	15.34	147090
2024-05-08	15.32	15.35	15.08	15.27	214058
2024-05-09	15.36	15.55	15.31	15.40	199454
2024-05-10	15.44	15.61	15.40	15.57	210609
2024-05-13	15.57	15.63	15.54	15.59	166137
2024-05-14	15.59	15.79	15.59	15.75	164786
2024-05-15	15.79	15.88	15.70	15.71	203335
2024-05-16	15.75	15.75	15.50	15.52	214757
2024-05-17	15.60	15.68	15.47	15.49	181896
2024-05-20	15.50	15.63	15.50	15.58	160804
2024-05-21	15.65	15.70	15.60	15.64	142213
2024-05-22	15.64	15.66	15.37	15.40	153362
2024-05-23	15.43	15.43	15.24	15.29	265397
2024-05-24	15.25	15.47	15.24	15.47	149092
2024-05-28	15.42	15.53	15.41	15.44	202471
2024-05-29	15.40	15.56	15.37	15.53	152881
2024-05-30	15.60	15.72	15.56	15.70	317877
2024-05-31	15.71	16.14	15.70	16.11	618162
2024-06-03	16.14	16.15	16.00	16.11	241712
2024-06-04	16.20	16.20	15.88	15.93	277704
2024-06-05	16.02	16.15	15.83	15.96	143866
2024-06-06	15.98	16.19	15.98	16.16	242633
2024-06-07	16.15	16.37	16.08	16.23	248975
2024-06-10	16.08	16.10	15.79	15.87	492060
2024-06-11	15.44	15.47	15.27	15.31	220211
2024-06-12	15.41	15.53	15.30	15.45	233435
2024-06-13	15.36	15.40	15.13	15.22	310047
2024-06-14	15.16	15.23	15.06	15.17	223943
2024-06-17	15.12	15.28	15.07	15.27	180572
2024-06-18	15.32	15.37	15.16	15.20	140930
2024-06-20	15.21	15.31	15.09	15.10	261997
2024-06-21	15.10	15.13	14.95	15.03	336805
2024-06-24	15.10	15.20	15.06	15.11	219169
2024-06-25	15.08	15.09	14.90	14.90	204715
2024-06-26	14.91	15.22	14.91	15.21	241576
2024-06-27	15.27	15.36	15.17	15.22	333416
2024-06-28	15.33	15.40	15.09	15.14	209300
2024-07-01	15.25	15.29	15.08	15.17	180992
2024-07-02	15.15	15.29	15.04	15.28	252972
2024-07-03	15.24	15.47	15.24	15.35	74890
2024-07-05	15.42	15.53	15.35	15.50	251748
2024-07-08	15.57	15.60	15.48	15.52	134953
2024-07-09	15.58	15.59	15.43	15.46	108313
2024-07-10	15.50	15.57	15.46	15.56	131207
2024-07-11	15.64	15.64	15.52	15.62	87793
2024-07-12	15.65	15.70	15.60	15.63	107909
2024-07-15	15.63	15.64	15.53	15.57	125952
2024-07-16	15.62	15.64	15.48	15.48	135703
2024-07-17	15.46	15.64	15.45	15.63	185419
2024-07-18	15.63	15.67	15.45	15.45	168700
2024-07-19	15.42	15.50	15.33	15.34	139939
2024-07-22	15.34	15.59	15.34	15.57	96471
2024-07-23	15.57	15.57	15.37	15.43	169063
2024-07-24	15.29	15.30	13.93	14.05	2940061
2024-07-25	14.32	14.46	14.20	14.27	870095
2024-07-26	14.32	14.44	14.25	14.42	558703
2024-07-29	14.36	14.69	14.36	14.52	643624
2024-07-30	14.60	14.67	14.28	14.34	777371
2024-07-31	14.40	14.48	13.82	14.20	2400060
2024-08-01	14.26	14.30	13.76	13.81	681483
2024-08-02	13.71	13.77	13.28	13.39	847034
2024-08-05	12.57	13.18	12.26	13.03	1016868
2024-08-06	13.08	13.26	12.96	13.13	654870
2024-08-07	13.23	13.29	12.98	13.02	529672
2024-08-08	13.23	13.50	13.23	13.34	659676
2024-08-09	13.29	13.34	13.02	13.12	786087
2024-08-12	13.07	13.12	12.95	13.06	561854
2024-08-13	13.04	13.18	13.00	13.13	585682
2024-08-14	13.15	13.38	13.15	13.33	514873
2024-08-15	13.49	13.88	13.42	13.60	608584
2024-08-16	13.55	13.90	13.55	13.87	508403
2024-08-19	13.85	13.95	13.76	13.80	438992
2024-08-20	13.80	13.81	13.68	13.71	385689
2024-08-21	13.77	13.80	13.62	13.71	296461
2024-08-22	13.72	13.77	13.64	13.69	264442
2024-08-23	13.75	13.85	13.72	13.81	402058
2024-08-26	13.84	13.89	13.77	13.81	373547
2024-08-27	13.80	14.00	13.78	13.88	454841
2024-08-28	13.90	14.00	13.78	13.81	338656
2024-08-29	13.80	13.92	13.78	13.86	248306
2024-08-30	13.85	13.98	13.85	13.93	294359
2024-09-03	13.83	13.98	13.83	13.88	262035
2024-09-04	13.90	13.96	13.86	13.89	219490
2024-09-05	13.96	13.98	13.86	13.91	211055
2024-09-06	13.87	13.95	13.75	13.89	409476
2024-09-09	13.95	14.00	13.85	13.87	494067
2024-09-10	13.45	13.50	13.31	13.45	704746
2024-09-11	13.48	13.51	13.33	13.41	470864
2024-09-12	13.45	13.78	13.45	13.66	649052
2024-09-13	13.70	13.79	13.64	13.76	299819
2024-09-16	13.76	13.83	13.59	13.60	576207
2024-09-17	13.68	13.69	13.49	13.60	339918
2024-09-18	13.60	13.75	13.54	13.65	349266
2024-09-19	13.80	13.80	13.65	13.73	325500
2024-09-20	13.76	13.77	13.65	13.72	613673
2024-09-23	13.64	13.70	13.58	13.59	418947
2024-09-24	13.59	13.64	13.56	13.57	523828
2024-09-25	13.55	13.58	13.29	13.32	650146
2024-09-26	13.41	13.80	13.31	13.34	773078
2024-09-27	13.33	13.53	13.33	13.40	343726
2024-09-30	13.40	13.48	13.35	13.39	427808
2024-10-01	13.41	13.42	13.23	13.24	392867
2024-10-02	13.15	13.34	13.15	13.17	345044
2024-10-03	13.18	13.28	13.16	13.22	433042
2024-10-04	13.26	13.43	13.25	13.39	454322
2024-10-07	13.37	13.43	13.29	13.31	226424
2024-10-08	13.30	13.31	13.21	13.28	363370
2024-10-09	13.30	13.37	13.24	13.34	358403
2024-10-10	13.33	13.55	13.31	13.52	437404
2024-10-11	13.59	13.59	13.36	13.41	373770
2024-10-14	13.36	13.42	13.32	13.32	385842
2024-10-15	13.36	13.43	13.30	13.32	334953
2024-10-16	13.33	13.44	13.31	13.39	296476
2024-10-17	13.42	13.44	13.37	13.39	331161
2024-10-18	13.35	13.41	13.32	13.35	336315
2024-10-21	13.34	13.42	13.30	13.41	234277
2024-10-22	13.41	13.46	13.28	13.29	319569
2024-10-23	13.30	13.31	13.15	13.25	360442
2024-10-24	13.26	13.48	13.24	13.47	300879
2024-10-25	13.50	13.56	13.37	13.49	442420
2024-10-28	13.49	13.57	13.42	13.54	256804
2024-10-29	13.56	13.56	13.36	13.37	278030
2024-10-30	13.36	13.47	13.36	13.42	162027
2024-10-31	13.43	13.49	13.34	13.37	208673
2024-11-01	13.43	13.44	13.25	13.28	311037
2024-11-04	13.25	13.34	13.07	13.14	342985
2024-11-05	13.14	13.22	13.11	13.21	302905
2024-11-06	13.40	13.48	13.36	13.47	493543
2024-11-07	13.50	13.73	13.44	13.65	453440
2024-11-08	13.63	13.65	13.35	13.45	541201
2024-11-11	13.50	13.73	13.49	13.65	521835
2024-11-12	13.67	13.67	13.51	13.53	447946
2024-11-13	13.58	13.75	13.55	13.72	485534
2024-11-14	13.73	13.73	13.51	13.61	412359
2024-11-15	13.70	13.77	13.64	13.75	301096
2024-11-18	13.76	13.87	13.71	13.82	383315
2024-11-19	13.80	13.84	13.73	13.83	248907
2024-11-20	13.84	13.86	13.74	13.77	272550
2024-11-21	13.84	13.94	13.78	13.82	378389
2024-11-22	13.91	14.00	13.86	13.99	259451
2024-11-25	14.02	14.14	14.01	14.04	382691
2024-11-26	14.09	14.09	13.94	14.02	266432
2024-11-27	14.02	14.09	14.02	14.05	248257
2024-11-29	14.12	14.20	14.12	14.17	151221
2024-12-02	14.20	14.22	14.01	14.19	418941
2024-12-03	14.20	14.20	14.06	14.10	366915
2024-12-04	14.10	14.21	14.05	14.19	337383
2024-12-05	14.14	14.17	14.08	14.10	438954
2024-12-06	14.20	14.21	14.10	14.18	366528
2024-12-09	14.22	14.28	13.98	14.00	751752
2024-12-10	13.58	13.66	13.45	13.63	478459
2024-12-11	13.66	13.75	13.58	13.68	481168
2024-12-12	13.68	13.75	13.64	13.67	298089
2024-12-13	13.72	13.75	13.54	13.71	412888
2024-12-16	13.66	13.66	13.47	13.52	573347
2024-12-17	13.46	13.50	13.37	13.45	424201
2024-12-18	13.43	13.60	13.18	13.21	403003
2024-12-19	13.25	13.48	13.25	13.37	344625
2024-12-20	13.34	13.52	13.32	13.42	736639
2024-12-23	13.44	13.44	13.27	13.40	321984
2024-12-24	13.38	13.70	13.38	13.70	297563
2024-12-26	13.65	13.75	13.59	13.65	619462
2024-12-27	13.64	13.73	13.50	13.55	258791
2024-12-30	13.50	13.59	13.41	13.56	507796
2024-12-31	13.56	13.60	13.44	13.49	640942
2025-01-02	13.54	13.70	13.52	13.60	358154
2025-01-03	13.60	13.73	13.57	13.63	306985
2025-01-06	13.65	13.70	13.39	13.39	329578
2025-01-07	13.46	13.46	13.26	13.28	312028
2025-01-08	13.28	13.28	13.09	13.15	405562
2025-01-10	13.15	13.20	13.09	13.15	387239
2025-01-13	13.13	13.22	13.04	13.22	266060
2025-01-14	13.20	13.40	13.20	13.39	289210
2025-01-15	13.47	13.51	13.38	13.41	203443
2025-01-16	13.40	13.53	13.39	13.43	352970
2025-01-17	13.43	13.54	13.40	13.49	272963
2025-01-21	13.56	13.75	13.51	13.75	403978
2025-01-22	13.75	13.75	13.66	13.68	366483
2025-01-23	13.68	13.76	13.66	13.70	307090
2025-01-24	13.65	13.85	13.61	13.80	458153
2025-01-27	13.80	13.90	13.76	13.77	264941
2025-01-28	13.78	13.96	13.78	13.90	253036
2025-01-29	13.91	13.95	13.66	13.76	205901
2025-01-30	13.94	13.99	13.79	13.97	226754
2025-01-31	13.97	14.09	13.95	14.00	378443
2025-02-03	13.90	14.05	13.72	14.00	566381
2025-02-04	14.00	14.00	13.83	13.97	350460
2025-02-05	14.01	14.03	13.84	14.00	330570
2025-02-06	14.08	14.10	14.01	14.06	289986
2025-02-07	14.06	14.09	13.99	14.06	203704
2025-02-10	14.07	14.13	14.01	14.12	339132
2025-02-11	14.06	14.22	14.06	14.22	324857
2025-02-12	14.13	14.36	14.13	14.33	278703
2025-02-13	14.39	14.46	14.32	14.45	239546
2025-02-14	14.45	14.53	14.44	14.49	231254
2025-02-18	14.49	14.63	14.47	14.63	318992
2025-02-19	14.58	14.74	14.57	14.71	222534
2025-02-20	14.70	14.71	14.58	14.69	256429
2025-02-21	14.69	14.72	14.57	14.60	313277
2025-02-24	14.58	14.59	14.37	14.51	244380
2025-02-25	14.42	14.58	14.13	14.25	606276
2025-02-26	14.07	14.09	13.53	13.75	1450617
2025-02-27	13.72	13.78	13.51	13.71	537095
2025-02-28	13.71	13.83	13.66	13.78	636113
2025-03-03	13.84	13.93	13.57	13.67	439327
2025-03-04	13.57	13.60	13.39	13.47	646633
2025-03-05	13.46	13.48	13.19	13.33	749136
2025-03-06	0.00	0.00	0.00	13.17	630379
2025-03-07	13.18	13.41	13.18	13.36	591813
2025-03-10	13.29	13.37	13.01	13.08	1318745
2025-03-11	13.00	13.05	12.35	12.42	1307880
2025-03-12	12.80	13.07	12.53	12.78	2165870
2025-03-13	12.80	12.94	12.65	12.66	868731
2025-03-14	12.70	12.99	12.70	12.96	635380
2025-03-17	12.99	13.06	12.88	12.89	410678
2025-03-18	12.86	12.97	12.85	12.97	353729
2025-03-19	12.95	12.98	12.82	12.90	262348
2025-03-20	12.90	12.99	12.83	12.98	276776
2025-03-21	12.95	13.07	12.93	12.98	760698
2025-03-24	13.07	13.08	12.95	13.04	274459
2025-03-25	13.07	13.12	13.00	13.07	443005
2025-03-26	13.11	13.22	13.06	13.13	461261
2025-03-27	13.17	13.28	13.04	13.24	725861
2025-03-28	13.23	13.30	12.91	13.04	469724
2025-03-31	13.06	13.06	12.70	12.86	414811
2025-04-01	12.81	12.95	12.81	12.85	292855
2025-04-02	12.76	12.81	12.68	12.74	316549
2025-04-03	12.60	12.63	12.43	12.49	359527
2025-04-04	12.32	12.32	11.44	11.50	1490845
2025-04-07	10.84	11.37	10.52	10.88	1751725
2025-04-08	11.25	11.45	10.41	10.47	958389
2025-04-09	10.31	11.81	10.18	11.70	1228078
2025-04-10	11.55	11.55	10.89	11.02	538470
2025-04-11	10.95	11.10	10.70	11.06	645658
2025-04-14	11.20	11.34	10.98	11.16	757357
2025-04-15	11.16	11.54	11.16	11.47	528457
2025-04-16	11.39	11.49	11.30	11.34	479004
2025-04-17	11.40	11.79	11.37	11.76	414198
2025-04-21	11.65	11.73	11.37	11.48	386973
2025-04-22	11.55	11.67	11.42	11.63	226411
2025-04-23	11.80	11.96	11.75	11.84	272773
2025-04-24	11.86	12.00	11.86	11.95	244061
2025-04-25	11.97	12.07	11.88	12.04	278565
2025-04-28	12.04	12.21	12.04	12.12	267874
2025-04-29	12.10	12.10	11.88	12.05	245592
2025-04-30	11.90	11.95	11.71	11.86	264960
2025-05-01	11.85	11.95	11.73	11.74	326242
2025-05-02	11.86	12.09	11.80	12.05	284153
2025-05-05	11.96	12.01	11.90	11.91	219046
2025-05-06	11.84	12.02	11.82	11.93	224343
2025-05-07	12.00	12.09	11.92	11.98	261574
2025-05-08	12.02	12.21	12.01	12.15	251600
2025-05-09	12.17	12.24	12.12	12.15	239751
2025-05-12	12.40	12.74	12.39	12.56	815828
2025-05-13	12.28	13.02	12.20	12.78	587118
2025-05-14	12.69	12.79	12.53	12.62	432618
2025-05-15	12.60	12.81	12.56	12.81	209366
2025-05-16	12.75	12.89	12.74	12.86	276706
2025-05-19	12.80	12.90	12.76	12.87	289354
2025-05-20	12.83	12.89	12.80	12.87	235332
2025-05-21	12.73	12.82	12.52	12.53	348866
2025-05-22	12.59	12.73	12.50	12.64	214637
2025-05-23	12.58	12.79	12.53	12.73	263429
2025-05-27	12.80	12.98	12.73	12.96	412220
2025-05-28	12.96	13.05	12.92	13.01	304005
2025-05-29	13.01	13.17	12.93	13.08	737023
2025-05-30	13.05	13.16	12.95	13.13	361037
2025-06-02	13.11	13.12	12.91	12.92	365532
2025-06-03	12.91	13.07	12.84	13.01	318284
2025-06-04	13.04	13.07	12.90	12.99	311154
2025-06-05	12.97	13.02	12.88	12.92	312349
2025-06-06	13.03	13.10	12.96	13.08	381607
2025-06-09	13.15	13.25	13.05	13.09	691193
2025-06-10	12.67	12.73	12.45	12.69	641847
2025-06-11	12.77	12.81	12.56	12.66	483929
2025-06-12	12.58	12.67	12.50	12.51	405707
2025-06-13	12.38	12.40	12.19	12.21	585963
2025-06-16	12.31	12.45	12.15	12.19	479362
2025-06-17	12.12	12.28	12.06	12.24	347961
2025-06-18	12.20	12.34	12.17	12.28	306410
2025-06-20	12.31	12.40	12.24	12.31	394677
2025-06-23	12.24	12.38	12.11	12.26	460902
2025-06-24	12.27	12.47	12.27	12.35	320965
2025-06-25	12.39	12.48	12.37	12.41	348892
2025-06-26	12.44	12.66	12.43	12.45	1457902
2025-06-27	12.50	12.62	12.44	12.50	375205

Explore More About MFIC

Coins representing dividend payouts and trends

MFIC Dividend History

Discover MidCap Financial Investment'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

MFIC Stock Split History

Discover MidCap Financial Investment'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

MFIC Historical Prices

Explore MidCap Financial Investment's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics