QQQX Historical Prices

Summary

Key Stock Metrics

20.34

(April 7, 2025)

52-Week Low

27.95

(January 22, 2025)

52-Week High

31.00

(November 17, 2021)

All-Time High

26.20

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-26	20.10	20.10	20.00	20.00	19330
2007-01-29	20.10	20.10	20.00	20.00	10546
2007-01-30	20.01	20.10	20.00	20.10	39109
2007-01-31	20.00	20.10	20.00	20.02	8396
2007-02-01	20.00	22.00	20.00	20.10	18281
2007-02-02	20.61	20.61	20.25	20.25	14682
2007-02-05	20.01	20.50	20.00	20.20	14122
2007-02-06	20.50	20.50	20.00	20.00	44395
2007-02-07	20.00	20.50	19.89	20.07	19556
2007-02-08	20.40	20.40	20.00	20.14	18779
2007-02-09	21.75	21.75	20.48	20.53	43363
2007-02-12	20.50	21.90	20.26	20.52	11243
2007-02-13	20.56	21.00	20.25	20.45	10705
2007-02-14	20.65	20.65	20.25	20.30	12642
2007-02-15	20.65	20.65	20.30	20.49	10074
2007-02-16	20.80	20.80	20.15	20.24	18086
2007-02-20	20.10	20.20	20.00	20.01	17071
2007-02-21	20.00	20.30	20.00	20.24	71089
2007-02-22	21.40	21.40	20.25	20.40	22424
2007-02-23	20.25	20.25	20.00	20.15	15629
2007-02-26	19.75	20.10	19.70	20.00	53839
2007-02-27	20.00	20.19	20.00	20.00	136513
2007-02-28	20.45	20.45	20.00	20.01	61806
2007-03-01	20.00	20.03	20.00	20.00	47118
2007-03-02	19.85	20.01	19.85	20.01	76836
2007-03-05	19.89	20.15	19.88	20.00	165450
2007-03-06	20.00	20.10	20.00	20.00	49185
2007-03-07	20.00	20.09	20.00	20.00	20337
2007-03-08	20.00	20.11	20.00	20.00	13980
2007-03-09	20.00	20.09	20.00	20.00	8275
2007-03-12	20.15	20.15	20.00	20.01	7500
2007-03-13	20.00	20.07	20.00	20.00	10300
2007-03-14	20.00	20.09	19.95	20.00	12840
2007-03-15	20.00	20.00	19.90	19.97	4601
2007-03-16	20.00	20.12	20.00	20.12	4400
2007-03-19	20.15	20.15	19.78	19.97	14307
2007-03-20	19.80	20.01	19.80	20.00	36095
2007-03-21	19.90	20.05	19.90	20.00	25375
2007-03-22	20.10	20.10	19.90	19.95	11930
2007-03-23	19.90	19.95	19.90	19.94	11720
2007-03-26	19.94	20.04	19.52	19.65	90631
2007-03-27	19.78	19.82	19.50	19.77	24024
2007-03-28	19.57	19.72	19.33	19.47	17102
2007-03-29	19.32	19.78	19.30	19.40	18953
2007-03-30	19.61	19.61	19.32	19.33	4013
2007-04-02	19.25	19.60	19.17	19.25	25941
2007-04-03	19.45	19.69	19.21	19.45	30035
2007-04-04	19.32	19.63	19.32	19.34	30247
2007-04-05	19.32	19.85	19.32	19.70	16348
2007-04-09	20.15	20.20	20.01	20.18	80016
2007-04-10	20.48	20.48	20.13	20.29	49351
2007-04-11	20.46	20.46	20.00	20.09	36802
2007-04-12	20.00	20.25	20.00	20.04	33096
2007-04-13	20.32	20.32	20.01	20.04	34592
2007-04-16	20.46	20.46	20.02	20.07	46489
2007-04-17	20.07	20.14	20.00	20.05	50890
2007-04-18	20.02	20.05	20.00	20.00	27849
2007-04-19	20.00	20.01	19.95	19.96	40477
2007-04-20	19.95	20.06	19.75	19.83	43331
2007-04-23	19.99	20.00	19.80	19.86	38819
2007-04-24	19.98	19.98	19.75	19.78	33897
2007-04-25	20.00	20.08	19.65	19.68	73498
2007-04-26	19.75	19.82	19.55	19.65	26478
2007-04-27	19.59	19.79	19.55	19.75	19761
2007-04-30	19.73	19.73	19.53	19.59	23608
2007-05-01	19.50	19.62	19.36	19.55	48824
2007-05-02	19.52	19.74	19.50	19.55	53670
2007-05-03	19.39	19.76	19.39	19.59	30380
2007-05-04	19.46	19.94	19.46	19.93	53087
2007-05-07	19.98	20.00	19.70	19.87	65717
2007-05-08	19.85	20.00	19.60	19.74	52859
2007-05-09	19.88	19.99	19.73	19.95	53680
2007-05-10	19.96	20.00	19.62	20.00	55576
2007-05-11	20.00	20.00	19.65	19.74	30132
2007-05-14	19.80	19.83	19.60	19.65	38425
2007-05-15	19.65	19.83	19.50	19.55	34532
2007-05-16	19.51	19.54	19.36	19.41	31119
2007-05-17	19.36	19.50	19.00	19.06	61935
2007-05-18	19.06	19.55	19.06	19.49	29701
2007-05-21	19.39	19.59	19.23	19.38	55192
2007-05-22	19.27	19.60	19.25	19.49	51464
2007-05-23	19.66	19.76	19.22	19.24	76950
2007-05-24	19.16	19.50	19.16	19.21	76877
2007-05-25	19.15	19.36	19.15	19.15	38228
2007-05-29	19.04	19.49	19.01	19.26	72141
2007-05-30	19.08	19.48	19.07	19.25	69132
2007-05-31	19.25	19.47	19.16	19.36	46216
2007-06-01	19.43	19.51	19.36	19.51	23638
2007-06-04	19.45	19.74	19.32	19.37	63532
2007-06-05	19.33	19.61	19.33	19.60	33572
2007-06-06	19.47	19.52	19.26	19.46	36414
2007-06-07	19.40	19.58	19.26	19.30	41669
2007-06-08	19.26	19.50	19.26	19.40	20315
2007-06-11	19.55	19.56	19.25	19.48	29511
2007-06-12	19.36	19.57	19.21	19.26	43814
2007-06-13	19.43	19.52	19.25	19.50	25822
2007-06-14	19.52	19.90	19.52	19.68	46410
2007-06-15	19.82	19.96	19.75	19.84	40031
2007-06-18	20.00	20.00	19.50	19.82	53172
2007-06-19	19.50	19.95	19.30	19.70	59122
2007-06-20	19.56	19.67	19.31	19.41	50489
2007-06-21	19.28	19.37	19.02	19.32	55718
2007-06-22	19.17	19.25	18.93	18.95	50505
2007-06-25	18.79	19.26	18.79	19.05	59259
2007-06-26	18.86	19.38	18.76	18.91	79723
2007-06-27	18.83	19.16	18.83	18.96	30493
2007-06-28	19.29	19.29	18.85	19.12	30183
2007-06-29	19.04	19.35	19.04	19.25	38836
2007-07-02	19.35	19.47	19.26	19.43	50224
2007-07-03	19.50	19.70	19.49	19.65	27801
2007-07-05	19.44	19.83	19.11	19.77	46176
2007-07-06	19.68	20.00	19.68	19.98	55241
2007-07-09	19.99	20.00	19.50	19.99	108549
2007-07-10	19.63	19.99	19.52	19.99	54565
2007-07-11	19.59	20.07	19.59	19.88	45643
2007-07-12	20.00	20.00	19.51	19.96	46592
2007-07-13	19.99	20.00	19.83	20.00	44892
2007-07-16	19.88	20.00	19.64	19.67	50324
2007-07-17	19.60	19.96	19.60	19.93	70253
2007-07-18	19.90	19.90	19.50	19.65	51013
2007-07-19	19.92	19.92	19.41	19.56	40015
2007-07-20	19.54	19.54	18.95	19.00	175767
2007-07-23	19.06	19.24	18.82	18.99	92622
2007-07-24	18.85	18.90	18.51	18.61	55923
2007-07-25	18.62	18.96	18.36	18.60	44984
2007-07-26	18.27	18.89	18.18	18.54	110247
2007-07-27	18.70	18.80	18.11	18.72	63442
2007-07-30	18.94	18.98	18.52	18.66	55189
2007-07-31	18.95	19.01	18.75	18.90	85497
2007-08-01	18.74	18.98	18.60	18.74	41138
2007-08-02	18.98	19.00	18.83	18.87	33225
2007-08-03	18.97	18.98	18.75	18.76	48474
2007-08-06	18.95	18.95	18.20	18.59	81095
2007-08-07	18.77	18.86	18.60	18.84	59127
2007-08-08	18.98	19.40	18.90	19.37	89040
2007-08-09	19.00	19.32	18.80	18.96	91178
2007-08-10	18.81	18.85	18.31	18.52	30374
2007-08-13	18.60	19.02	18.38	18.48	68054
2007-08-14	18.67	18.67	17.50	17.65	94929
2007-08-15	17.56	17.94	17.00	17.08	95637
2007-08-16	16.95	16.95	15.90	16.87	134709
2007-08-17	17.89	17.89	16.73	17.37	87942
2007-08-20	17.95	17.95	17.46	17.89	73230
2007-08-21	17.99	18.09	17.54	17.96	94527
2007-08-22	18.09	19.90	17.99	18.22	71865
2007-08-23	18.24	18.49	17.97	18.12	75318
2007-08-24	17.89	18.61	17.89	18.60	65933
2007-08-27	18.80	18.89	18.28	18.41	84359
2007-08-28	18.25	18.39	17.69	17.82	100945
2007-08-29	18.44	18.44	17.82	18.23	91364
2007-08-30	18.19	18.35	18.06	18.19	37818
2007-08-31	18.76	18.76	18.12	18.66	55336
2007-09-04	18.50	19.08	18.50	18.91	90011
2007-09-05	18.63	18.93	18.63	18.70	47069
2007-09-06	18.99	18.99	18.81	18.90	48532
2007-09-07	18.89	18.89	18.62	18.68	46865
2007-09-10	19.09	19.09	18.65	18.82	43393
2007-09-11	19.03	19.09	18.60	19.02	58389
2007-09-12	19.02	19.09	18.85	18.86	38558
2007-09-13	19.26	19.28	18.89	18.97	39876
2007-09-14	19.09	19.09	18.46	18.77	46754
2007-09-17	19.07	19.07	18.16	18.64	75521
2007-09-18	18.96	19.09	18.67	18.97	56092
2007-09-19	19.00	19.15	18.29	18.76	107646
2007-09-20	18.86	18.87	18.41	18.43	67826
2007-09-21	18.56	18.75	18.36	18.65	36628
2007-09-24	18.89	18.94	18.41	18.45	78057
2007-09-25	18.57	18.60	18.25	18.47	74798
2007-09-26	18.75	18.84	18.46	18.64	54750
2007-09-27	18.90	18.91	18.61	18.70	65129
2007-09-28	18.99	18.99	18.66	18.79	30126
2007-10-01	18.95	19.01	18.81	19.00	49747
2007-10-02	18.88	19.29	18.88	19.04	50152
2007-10-03	19.10	19.20	18.90	19.00	72217
2007-10-04	19.23	19.23	18.94	19.05	53559
2007-10-05	19.00	19.30	19.00	19.20	59451
2007-10-08	19.33	19.33	18.96	19.10	39050
2007-10-09	19.42	19.49	19.13	19.30	57126
2007-10-10	19.25	19.49	19.21	19.39	52924
2007-10-11	19.60	19.84	19.30	19.48	65896
2007-10-12	19.70	20.00	19.45	19.62	120069
2007-10-15	19.90	19.90	19.34	19.51	30313
2007-10-16	19.52	19.52	19.02	19.22	62571
2007-10-17	19.53	19.57	19.00	19.20	63882
2007-10-18	19.20	19.47	19.07	19.41	60058
2007-10-19	19.23	19.45	18.76	18.81	55858
2007-10-22	18.95	19.43	18.73	18.73	57061
2007-10-23	19.31	19.32	18.98	19.32	60454
2007-10-24	19.27	19.27	18.90	19.20	43317
2007-10-25	19.44	19.57	19.02	19.25	40574
2007-10-26	19.65	19.68	19.40	19.68	53735
2007-10-29	19.87	19.90	19.58	19.76	37509
2007-10-30	19.74	19.85	19.55	19.63	68545
2007-10-31	19.90	19.90	19.42	19.61	37935
2007-11-01	19.61	19.61	19.25	19.25	48935
2007-11-02	19.25	19.54	19.25	19.37	41402
2007-11-05	19.30	19.37	19.14	19.31	51102
2007-11-06	19.59	19.59	19.21	19.46	33833
2007-11-07	19.40	19.46	19.04	19.05	53151
2007-11-08	19.27	19.30	18.28	18.59	90189
2007-11-09	18.21	18.45	17.70	18.16	63970
2007-11-12	18.30	18.30	17.76	17.77	61499
2007-11-13	18.14	18.41	17.90	18.27	62012
2007-11-14	18.69	18.69	17.96	18.27	76384
2007-11-15	18.22	18.28	17.80	18.05	47412
2007-11-16	18.34	18.34	17.88	18.19	46864
2007-11-19	18.28	18.28	17.72	17.83	73339
2007-11-20	18.30	18.46	17.65	17.84	74181
2007-11-21	17.57	17.92	17.51	17.63	67391
2007-11-23	17.88	17.88	17.76	17.88	20173
2007-11-26	17.89	18.03	17.52	17.52	88827
2007-11-27	17.62	17.83	17.50	17.69	95278
2007-11-28	18.00	18.54	18.00	18.36	61669
2007-11-29	18.50	18.50	18.31	18.38	42202
2007-11-30	18.79	18.92	18.30	18.45	46167
2007-12-03	18.26	18.55	18.22	18.30	53761
2007-12-04	18.26	18.49	18.14	18.29	69678
2007-12-05	18.65	18.88	18.59	18.72	55478
2007-12-06	18.87	18.87	18.53	18.68	123711
2007-12-07	18.85	18.85	18.68	18.79	61437
2007-12-10	18.80	18.88	18.75	18.75	95273
2007-12-11	18.88	19.00	18.22	18.22	195099
2007-12-12	18.51	18.68	18.05	18.20	95803
2007-12-13	18.55	18.55	18.00	18.11	66006
2007-12-14	18.38	18.38	18.01	18.18	75635
2007-12-17	18.36	18.36	17.94	17.94	68811
2007-12-18	18.00	18.68	17.43	17.45	124745
2007-12-19	17.78	17.78	17.18	17.40	124665
2007-12-20	17.65	17.65	17.36	17.44	137645
2007-12-21	17.61	17.88	17.57	17.77	133699
2007-12-24	17.92	18.05	17.84	18.00	74036
2007-12-26	18.13	18.31	18.01	18.14	105448
2007-12-27	18.39	18.39	17.94	17.96	98266
2007-12-28	18.01	18.32	18.00	18.03	108254
2007-12-31	18.11	18.37	18.00	18.22	89209
2008-01-02	18.53	18.58	18.06	18.33	80465
2008-01-03	18.57	18.68	18.39	18.65	77529
2008-01-04	18.51	18.60	18.23	18.29	68011
2008-01-07	18.55	18.55	17.90	17.97	82017
2008-01-08	18.00	18.35	17.71	17.79	73661
2008-01-09	17.69	18.00	17.62	17.90	59584
2008-01-10	18.00	18.32	17.77	17.94	62462
2008-01-11	18.14	18.14	17.69	17.69	59168
2008-01-14	17.66	18.07	17.65	17.76	89795
2008-01-15	17.78	17.78	17.40	17.55	54809
2008-01-16	17.39	17.48	17.00	17.37	52549
2008-01-17	17.47	17.47	16.51	16.79	61677
2008-01-18	16.93	16.93	16.29	16.51	57799
2008-01-22	15.53	16.30	15.22	16.20	109439
2008-01-23	15.82	16.50	15.26	15.98	100165
2008-01-24	15.81	16.49	15.81	16.36	62673
2008-01-25	16.80	16.80	16.11	16.30	61951
2008-01-28	16.36	16.49	16.25	16.28	27184
2008-01-29	16.70	16.70	16.20	16.40	77386
2008-01-30	16.65	16.65	16.32	16.45	91272
2008-01-31	16.44	16.82	16.22	16.76	80358
2008-02-01	16.98	17.00	16.70	16.97	49155
2008-02-04	17.10	17.10	16.60	16.66	41498
2008-02-05	16.50	16.56	16.25	16.25	51061
2008-02-06	16.29	16.50	16.10	16.10	70588
2008-02-07	15.83	16.43	15.81	16.29	69430
2008-02-08	16.19	16.42	16.08	16.28	48129
2008-02-11	16.14	16.47	16.14	16.39	43964
2008-02-12	16.68	16.68	16.26	16.26	52776
2008-02-13	16.55	16.70	16.41	16.68	62808
2008-02-14	16.78	16.78	16.27	16.27	29876
2008-02-15	16.42	16.42	16.01	16.25	39980
2008-02-19	16.65	16.65	16.11	16.11	29863
2008-02-20	16.22	16.22	15.94	16.18	66476
2008-02-21	16.46	16.46	16.00	16.12	53837
2008-02-22	16.42	16.45	15.88	16.24	27537
2008-02-25	16.32	16.43	15.88	16.25	49570
2008-02-26	16.38	16.38	16.01	16.29	79721
2008-02-27	16.27	16.40	16.18	16.34	50448
2008-02-28	16.37	16.47	16.27	16.41	31675
2008-02-29	16.50	16.50	16.01	16.14	49342
2008-03-03	16.24	16.24	15.70	15.91	73087
2008-03-04	15.75	15.92	15.61	15.91	74220
2008-03-05	16.04	16.10	15.85	16.03	40064
2008-03-06	16.02	16.02	15.75	15.87	33301
2008-03-07	15.77	15.90	15.61	15.82	26917
2008-03-10	15.89	15.89	15.31	15.40	46937
2008-03-11	15.77	15.77	15.37	15.50	33432
2008-03-12	15.84	15.90	15.55	15.61	33129
2008-03-13	15.55	15.73	15.22	15.71	44315
2008-03-14	15.81	15.81	15.22	15.42	36659
2008-03-17	15.22	15.31	14.51	15.03	105751
2008-03-18	15.25	15.53	15.02	15.53	81552
2008-03-19	15.17	15.28	14.89	15.04	100637
2008-03-20	14.88	15.19	14.85	15.14	57662
2008-03-24	15.22	15.62	15.22	15.58	56012
2008-03-25	15.64	15.66	15.41	15.58	83932
2008-03-26	15.66	15.70	15.41	15.47	52895
2008-03-27	15.70	15.70	15.17	15.25	55499
2008-03-28	15.38	15.38	15.07	15.15	22193
2008-03-31	15.41	15.41	15.15	15.31	23343
2008-04-01	15.55	16.00	15.48	15.99	91641
2008-04-02	15.71	16.04	15.71	15.90	67978
2008-04-03	15.66	16.07	15.66	16.04	75047
2008-04-04	16.00	16.28	15.89	16.18	72190
2008-04-07	16.34	16.43	16.04	16.28	62997
2008-04-08	16.11	16.12	15.75	15.83	45481
2008-04-09	15.88	15.91	15.56	15.68	48363
2008-04-10	15.84	15.99	15.67	15.90	41789
2008-04-11	15.75	15.76	15.45	15.45	38691
2008-04-14	15.77	15.77	15.32	15.39	41509
2008-04-15	15.55	15.55	15.27	15.42	48412
2008-04-16	15.73	15.90	15.55	15.90	34908
2008-04-17	15.89	15.89	15.68	15.84	27296
2008-04-18	15.99	16.34	15.97	16.26	69250
2008-04-21	16.37	16.37	16.10	16.30	72735
2008-04-22	16.34	16.34	15.96	16.07	42284
2008-04-23	16.20	16.34	16.18	16.18	63406
2008-04-24	16.31	16.49	16.12	16.49	61361
2008-04-25	16.50	16.50	16.30	16.49	54778
2008-04-28	16.50	16.50	16.39	16.40	35008
2008-04-29	16.50	16.50	16.27	16.43	38772
2008-04-30	16.60	16.65	16.41	16.42	44124
2008-05-01	16.30	16.92	16.30	16.92	58078
2008-05-02	17.01	17.02	16.77	16.96	56522
2008-05-05	16.99	17.02	16.78	16.81	27798
2008-05-06	16.90	16.96	16.75	16.95	29742
2008-05-07	16.86	17.01	16.70	16.70	64097
2008-05-08	16.89	16.90	16.72	16.84	36665
2008-05-09	16.81	16.84	16.67	16.71	38384
2008-05-12	16.84	17.03	16.70	16.94	31048
2008-05-13	17.10	17.10	16.89	17.00	42391
2008-05-14	17.18	17.34	17.00	17.01	76818
2008-05-15	17.17	17.34	17.01	17.34	30439
2008-05-16	17.35	17.35	17.18	17.32	48307
2008-05-19	17.05	17.57	17.05	17.26	121188
2008-05-20	17.21	17.24	17.05	17.19	49975
2008-05-21	17.40	17.40	16.78	16.88	67306
2008-05-22	16.81	17.02	16.81	17.00	50694
2008-05-23	16.90	16.90	16.66	16.76	36819
2008-05-27	16.78	17.12	16.75	17.10	71439
2008-05-28	17.25	17.28	17.02	17.28	57140
2008-05-29	17.25	17.52	17.22	17.40	48338
2008-05-30	17.59	17.59	17.42	17.47	38188
2008-06-02	17.55	17.55	17.24	17.35	93479
2008-06-03	17.23	17.47	17.14	17.33	73244
2008-06-04	17.31	17.40	17.20	17.34	91385
2008-06-05	17.44	17.60	17.31	17.56	59075
2008-06-06	17.64	17.66	17.03	17.13	86033
2008-06-09	17.34	17.34	16.82	16.97	44930
2008-06-10	16.98	17.28	16.86	17.10	58625
2008-06-11	17.19	17.19	16.81	16.82	46084
2008-06-12	17.00	17.08	16.75	16.83	35814
2008-06-13	16.75	17.03	16.75	17.02	38814
2008-06-16	16.85	17.24	16.85	17.23	37404
2008-06-17	17.29	17.36	17.16	17.22	51311
2008-06-18	17.27	17.27	16.94	17.06	38887
2008-06-19	16.65	16.73	16.49	16.69	62601
2008-06-20	16.51	16.59	16.10	16.33	68810
2008-06-23	16.51	16.51	16.06	16.14	40218
2008-06-24	16.20	16.20	15.95	16.03	59101
2008-06-25	16.32	16.44	16.08	16.37	59200
2008-06-26	16.24	16.24	15.92	16.01	65122
2008-06-27	16.06	16.06	15.60	15.79	45294
2008-06-30	15.89	15.89	15.64	15.76	34145
2008-07-01	15.69	15.95	15.37	15.95	77058
2008-07-02	16.11	16.11	15.65	15.70	69452
2008-07-03	15.89	15.89	15.48	15.61	32293
2008-07-07	15.73	15.78	15.48	15.66	94192
2008-07-08	15.76	16.18	15.55	16.18	70450
2008-07-09	16.19	16.19	15.84	15.90	26990
2008-07-10	15.89	16.22	15.72	15.97	68248
2008-07-11	15.87	16.27	15.56	15.76	84348
2008-07-14	15.85	15.99	15.11	15.34	52723
2008-07-15	15.13	15.17	14.57	14.86	88515
2008-07-16	15.03	15.20	14.75	15.20	56388
2008-07-17	15.48	15.49	15.09	15.46	45530
2008-07-18	15.50	15.50	15.23	15.40	41528
2008-07-21	15.50	15.50	15.20	15.33	59254
2008-07-22	15.44	15.44	15.04	15.39	31815
2008-07-23	15.50	15.92	15.50	15.66	57728
2008-07-24	15.79	15.79	15.46	15.48	29940
2008-07-25	15.54	15.64	15.41	15.61	38247
2008-07-28	15.72	15.72	15.22	15.29	43214
2008-07-29	15.65	15.69	15.33	15.67	40845
2008-07-30	16.45	16.45	15.61	15.93	68171
2008-07-31	15.52	15.93	15.52	15.91	62298
2008-08-01	16.08	16.08	15.51	15.77	23369
2008-08-04	15.77	15.77	15.50	15.66	17325
2008-08-05	16.55	16.55	15.72	16.14	39347
2008-08-06	16.28	16.28	15.89	16.16	51781
2008-08-07	16.24	16.24	15.92	16.03	24119
2008-08-08	15.94	16.53	15.94	16.52	78414
2008-08-11	16.44	16.97	16.44	16.71	59316
2008-08-12	16.70	16.70	16.52	16.52	70059
2008-08-13	16.55	16.62	16.42	16.58	37579
2008-08-14	16.58	16.75	16.52	16.69	94360
2008-08-15	16.73	16.79	16.57	16.65	48582
2008-08-18	16.75	16.75	16.23	16.32	61127
2008-08-19	16.17	16.26	16.09	16.18	56904
2008-08-20	16.20	16.33	15.98	16.10	76770
2008-08-21	16.17	16.17	15.92	16.05	66027
2008-08-22	16.19	16.36	16.10	16.36	62399
2008-08-25	16.41	16.41	15.95	16.09	81442
2008-08-26	16.16	16.16	15.79	16.02	51790
2008-08-27	16.17	16.24	15.94	16.10	72374
2008-08-28	16.15	16.26	16.13	16.25	38062
2008-08-29	16.22	16.22	15.95	16.13	41004
2008-09-02	16.34	16.49	15.86	16.01	59158
2008-09-03	16.09	16.09	15.79	15.96	30145
2008-09-04	15.90	15.90	15.29	15.40	48624
2008-09-05	15.30	15.34	15.00	15.17	43421
2008-09-08	15.65	15.68	14.93	15.35	94913
2008-09-09	15.41	15.41	14.95	15.05	29841
2008-09-10	15.19	15.19	14.95	15.06	38768
2008-09-11	14.98	15.10	14.77	15.04	59475
2008-09-12	15.13	15.13	14.91	15.07	36514
2008-09-15	14.67	14.76	14.38	14.49	62546
2008-09-16	14.11	14.75	13.64	14.29	122434
2008-09-17	14.04	14.26	13.68	13.89	119222
2008-09-18	15.20	15.20	12.29	13.68	146840
2008-09-19	14.43	14.86	14.10	14.43	64336
2008-09-22	14.37	14.37	13.66	13.76	42843
2008-09-23	13.51	13.58	13.03	13.40	86680
2008-09-24	13.54	13.70	13.27	13.48	79221
2008-09-25	13.68	13.80	13.47	13.60	56069
2008-09-26	13.38	13.38	13.08	13.28	82321
2008-09-29	13.07	13.08	11.61	12.06	118866
2008-09-30	12.29	12.52	11.75	12.37	75069
2008-10-01	12.40	12.75	12.20	12.66	86862
2008-10-02	12.35	12.61	12.10	12.10	68501
2008-10-03	12.40	12.60	11.92	12.02	74581
2008-10-06	11.87	11.87	10.16	11.40	204774
2008-10-07	11.52	11.63	10.68	10.94	125353
2008-10-08	10.20	10.99	9.21	10.54	201744
2008-10-09	10.16	10.57	9.03	9.43	103766
2008-10-10	8.56	9.34	6.77	8.75	193622
2008-10-13	9.15	10.81	9.06	10.74	95503
2008-10-14	11.01	11.50	10.50	11.04	176829
2008-10-15	10.63	10.84	10.00	10.01	39471
2008-10-16	10.13	10.54	9.50	10.51	80368
2008-10-17	10.01	11.09	10.01	10.60	49645
2008-10-20	10.83	11.16	10.64	11.04	59584
2008-10-21	11.08	11.11	10.56	10.56	54023
2008-10-22	10.45	10.47	10.10	10.23	82372
2008-10-23	10.34	10.75	9.89	10.20	67149
2008-10-24	9.79	10.14	9.60	9.93	89413
2008-10-27	9.99	10.08	9.68	9.84	85307
2008-10-28	10.18	10.69	9.78	10.68	98186
2008-10-29	10.69	11.22	10.41	10.90	55859
2008-10-30	10.90	11.34	10.84	10.87	58837
2008-10-31	10.50	11.10	10.46	10.91	66014
2008-11-03	10.96	11.19	10.80	10.81	34015
2008-11-04	11.05	11.58	11.01	11.39	66498
2008-11-05	11.15	11.28	10.86	10.86	67108
2008-11-06	10.84	10.84	10.26	10.38	49616
2008-11-07	10.25	10.59	10.25	10.39	38755
2008-11-10	10.54	10.69	10.25	10.25	44413
2008-11-11	10.14	10.14	9.70	9.78	40526
2008-11-12	9.65	9.76	9.40	9.40	50053
2008-11-13	9.40	9.77	8.74	9.72	104661
2008-11-14	9.50	9.67	9.01	9.20	106447
2008-11-17	9.16	9.28	8.86	8.92	55204
2008-11-18	8.95	9.08	8.49	8.69	68015
2008-11-19	8.58	8.89	8.02	8.02	77824
2008-11-20	7.92	8.08	7.50	7.51	151012
2008-11-21	7.72	7.86	7.24	7.69	138814
2008-11-24	7.82	8.39	7.82	8.35	110991
2008-11-25	8.46	8.49	8.23	8.42	64107
2008-11-26	8.36	8.89	8.22	8.76	85573
2008-11-28	8.75	8.87	8.68	8.73	25860
2008-12-01	8.45	8.50	8.18	8.18	55044
2008-12-02	8.11	8.78	8.11	8.54	227242
2008-12-03	8.17	8.93	8.17	8.82	149674
2008-12-04	8.70	9.84	8.50	8.67	110302
2008-12-05	8.42	9.06	8.32	8.86	61692
2008-12-08	8.98	9.64	8.98	9.40	55282
2008-12-09	9.20	9.40	8.86	9.11	88145
2008-12-10	9.11	9.39	9.05	9.26	46201
2008-12-11	9.49	9.49	8.90	9.10	46496
2008-12-12	8.76	9.14	8.76	9.08	63045
2008-12-15	9.26	9.72	8.85	9.05	85638
2008-12-16	9.04	9.50	9.04	9.50	72242
2008-12-17	8.84	9.39	8.72	9.01	67822
2008-12-18	8.95	9.19	8.90	8.91	41075
2008-12-19	8.90	9.24	8.78	8.97	52186
2008-12-22	8.84	9.15	8.62	8.74	90918
2008-12-23	8.89	8.98	8.66	8.72	67231
2008-12-24	8.84	8.97	8.72	8.93	31332
2008-12-26	8.85	9.14	8.81	9.13	53172
2008-12-29	9.04	9.15	8.95	9.01	52245
2008-12-30	9.14	9.28	9.00	9.20	79164
2008-12-31	9.12	9.50	9.12	9.29	85510
2009-01-02	9.20	10.07	9.20	10.01	69288
2009-01-05	10.09	10.36	9.54	10.00	104643
2009-01-06	10.24	10.54	10.04	10.49	86661
2009-01-07	10.49	10.49	9.82	10.08	73850
2009-01-08	10.00	10.14	9.70	10.10	75977
2009-01-09	10.15	10.15	9.86	9.97	37651
2009-01-12	10.13	10.15	9.50	9.50	44587
2009-01-13	9.50	9.82	9.50	9.54	39586
2009-01-14	9.59	9.59	9.11	9.51	64062
2009-01-15	9.58	9.58	9.17	9.37	53630
2009-01-16	9.60	9.72	9.00	9.52	62327
2009-01-20	9.74	9.74	9.20	9.57	40017
2009-01-21	9.53	9.66	9.23	9.55	69736
2009-01-22	9.59	9.70	9.30	9.40	54680
2009-01-23	8.60	9.74	8.60	9.56	48707
2009-01-26	9.74	9.96	9.55	9.77	31937
2009-01-27	9.94	9.94	9.62	9.72	33041
2009-01-28	10.08	10.11	9.83	10.08	31832
2009-01-29	10.14	10.15	9.91	9.91	19311
2009-01-30	9.90	10.02	9.71	9.73	30057
2009-02-02	10.45	10.76	9.55	9.67	47751
2009-02-03	10.29	10.29	9.75	10.07	34637
2009-02-04	10.20	10.32	9.75	10.08	67975
2009-02-05	10.18	10.48	9.95	10.46	30267
2009-02-06	10.38	10.75	10.37	10.65	43886
2009-02-09	10.80	10.89	10.66	10.89	62113
2009-02-10	10.94	10.97	10.37	10.46	57926
2009-02-11	10.51	10.60	9.93	10.11	97792
2009-02-12	9.97	10.15	9.75	10.04	122531
2009-02-13	10.13	10.18	9.95	10.01	51770
2009-02-17	9.79	9.81	9.55	9.81	94650
2009-02-18	9.92	9.92	9.73	9.75	67039
2009-02-19	9.93	9.93	9.55	9.56	76550
2009-02-20	9.59	9.59	9.20	9.35	69254
2009-02-23	9.35	9.41	8.99	8.99	83328
2009-02-24	9.05	9.67	8.96	9.59	109848
2009-02-25	9.68	9.70	9.20	9.51	56044
2009-02-26	9.50	9.94	9.31	9.47	55485
2009-02-27	9.39	9.49	9.19	9.22	41446
2009-03-02	9.05	9.06	8.51	8.74	76092
2009-03-03	8.70	8.78	8.03	8.50	82002
2009-03-04	8.45	8.87	8.13	8.80	74495
2009-03-05	8.54	8.72	8.27	8.60	84660
2009-03-06	8.50	8.59	8.15	8.30	88009
2009-03-09	8.36	8.45	8.07	8.07	78172
2009-03-10	8.34	8.64	8.28	8.50	85765
2009-03-11	8.90	8.90	8.59	8.62	69972
2009-03-12	8.97	9.10	8.65	9.10	89625
2009-03-13	9.22	9.32	9.06	9.24	51007
2009-03-16	9.34	9.35	9.04	9.05	125444
2009-03-17	9.19	9.33	9.00	9.33	120213
2009-03-18	9.65	9.65	9.16	9.47	53229
2009-03-19	9.57	9.67	9.45	9.55	87326
2009-03-20	9.09	9.09	8.70	8.85	169964
2009-03-23	9.06	9.39	9.03	9.39	112723
2009-03-24	9.46	9.46	9.21	9.36	143253
2009-03-25	9.53	9.58	9.25	9.52	116985
2009-03-26	9.77	9.89	9.62	9.86	138191
2009-03-27	9.92	9.92	9.31	9.84	100584
2009-03-30	9.72	9.72	9.42	9.48	54327
2009-03-31	9.98	9.98	9.60	9.74	71939
2009-04-01	9.98	10.19	9.50	9.96	83910
2009-04-02	10.36	10.43	10.05	10.18	123303
2009-04-03	10.33	10.45	10.00	10.25	81364
2009-04-06	10.15	10.55	10.01	10.43	66951
2009-04-07	10.20	10.40	10.04	10.38	63261
2009-04-08	10.35	10.59	10.24	10.56	74588
2009-04-09	10.71	10.94	10.61	10.78	69907
2009-04-13	10.90	11.00	10.50	10.97	74790
2009-04-14	11.04	11.30	10.50	10.52	95618
2009-04-15	10.52	10.52	10.30	10.39	101413
2009-04-16	10.41	10.93	10.41	10.72	61214
2009-04-17	10.90	11.22	10.87	11.18	92037
2009-04-20	11.09	11.09	10.67	10.67	52219
2009-04-21	10.74	11.00	10.50	11.00	73835
2009-04-22	10.68	11.15	10.68	11.02	74996
2009-04-23	11.23	11.36	11.00	11.35	55410
2009-04-24	11.38	11.79	11.30	11.54	80548
2009-04-27	11.52	11.94	11.31	11.80	69512
2009-04-28	11.74	11.88	11.58	11.62	53688
2009-04-29	11.79	11.89	11.57	11.57	75005
2009-04-30	11.59	11.89	11.30	11.36	78203
2009-05-01	12.45	12.45	11.38	11.68	52232
2009-05-04	11.66	11.93	11.66	11.87	43918
2009-05-05	12.09	12.09	11.38	12.04	67847
2009-05-06	11.73	12.11	11.73	12.00	64892
2009-05-07	12.42	12.42	11.60	11.77	73073
2009-05-08	12.17	12.17	11.53	11.95	87291
2009-05-11	11.80	12.08	11.71	12.01	74977
2009-05-12	12.09	12.09	11.65	11.86	101343
2009-05-13	11.74	11.76	11.30	11.31	106017
2009-05-14	11.30	11.44	11.11	11.34	83943
2009-05-15	11.28	11.36	11.00	11.00	80862
2009-05-18	10.93	11.71	10.93	11.71	78915
2009-05-19	11.71	12.00	11.60	11.84	70535
2009-05-20	12.02	12.43	11.59	11.62	92492
2009-05-21	11.74	11.74	11.27	11.40	43863
2009-05-22	11.32	11.77	11.25	11.72	68893
2009-05-26	11.74	12.22	11.55	11.98	70706
2009-05-27	12.06	12.25	11.90	12.08	49525
2009-05-28	12.23	12.32	12.05	12.22	60925
2009-05-29	12.33	12.33	12.15	12.33	41199
2009-06-01	12.33	12.69	12.31	12.65	80024
2009-06-02	12.74	12.74	12.38	12.40	105172
2009-06-03	12.31	12.39	12.06	12.22	83240
2009-06-04	12.18	12.49	12.16	12.46	79736
2009-06-05	12.65	12.74	12.41	12.50	83227
2009-06-08	12.33	12.73	12.27	12.42	64242
2009-06-09	12.31	12.57	12.31	12.35	79848
2009-06-10	12.31	12.53	12.00	12.34	110629
2009-06-11	12.23	12.40	12.23	12.29	96345
2009-06-12	12.34	12.73	12.29	12.64	73882
2009-06-15	12.65	12.70	12.50	12.59	85907
2009-06-16	12.73	12.73	12.56	12.64	61026
2009-06-17	12.73	12.74	12.52	12.67	74451
2009-06-18	12.33	12.45	12.20	12.28	78125
2009-06-19	12.30	12.49	12.28	12.35	45188
2009-06-22	12.18	12.39	11.80	11.81	73440
2009-06-23	11.79	11.97	11.63	11.77	81187
2009-06-24	11.76	12.12	11.76	12.10	48582
2009-06-25	12.12	12.56	12.08	12.41	123020
2009-06-26	12.24	12.51	12.24	12.48	50562
2009-06-29	12.41	12.56	12.38	12.53	48485
2009-06-30	12.62	12.62	12.18	12.26	65321
2009-07-01	12.30	12.65	12.30	12.62	97519
2009-07-02	12.52	12.66	12.20	12.60	76706
2009-07-06	12.40	12.60	12.33	12.56	48645
2009-07-07	12.47	12.57	12.33	12.40	34018
2009-07-08	12.40	12.45	12.10	12.29	63752
2009-07-09	12.28	12.39	12.16	12.17	61321
2009-07-10	12.13	12.36	12.12	12.25	79303
2009-07-13	12.38	12.74	12.23	12.61	92698
2009-07-14	12.73	12.74	12.53	12.74	65527
2009-07-15	12.92	13.65	12.86	13.36	99228
2009-07-16	14.15	14.15	13.28	13.90	87881
2009-07-17	13.97	14.10	13.64	13.96	93898
2009-07-20	14.06	14.20	13.94	14.10	125547
2009-07-21	14.24	14.24	13.88	13.92	94929
2009-07-22	13.92	14.12	13.35	13.47	142786
2009-07-23	13.78	13.87	13.33	13.64	110536
2009-07-24	13.70	13.75	13.53	13.75	66324
2009-07-27	13.89	14.23	13.73	13.83	116214
2009-07-28	13.92	14.06	13.69	14.05	51726
2009-07-29	14.19	14.19	13.90	13.95	68672
2009-07-30	14.21	14.65	14.04	14.38	100902
2009-07-31	14.62	14.89	14.51	14.75	122230
2009-08-03	14.72	15.55	14.72	15.05	112115
2009-08-04	14.83	15.10	14.71	14.89	91637
2009-08-05	15.09	15.21	14.79	15.02	74218
2009-08-06	14.94	15.15	14.16	14.31	125896
2009-08-07	14.34	15.15	14.30	14.85	87473
2009-08-10	14.96	15.02	14.30	14.37	96941
2009-08-11	14.49	14.49	14.20	14.21	56419
2009-08-12	14.19	14.21	13.60	14.00	152224
2009-08-13	14.16	14.41	14.07	14.27	56189
2009-08-14	14.49	14.49	13.66	13.71	123174
2009-08-17	13.60	13.67	13.06	13.17	205001
2009-08-18	13.26	14.05	13.26	13.91	102528
2009-08-19	13.91	14.11	13.76	13.90	65373
2009-08-20	14.00	14.10	13.77	14.00	72189
2009-08-21	14.14	14.40	13.99	14.18	57532
2009-08-24	14.66	14.68	13.95	13.95	128836
2009-08-25	14.38	14.50	14.13	14.37	89908
2009-08-26	14.24	14.50	13.90	13.99	120199
2009-08-27	14.00	14.18	13.50	14.05	88595
2009-08-28	14.25	14.25	14.10	14.25	73389
2009-08-31	14.29	14.29	14.14	14.24	63462
2009-09-01	14.26	14.40	13.62	13.72	107983
2009-09-02	13.80	13.80	13.55	13.75	133055
2009-09-03	13.68	13.90	13.68	13.83	47796
2009-09-04	13.93	14.30	13.93	14.26	79894
2009-09-08	14.49	14.49	14.27	14.49	76265
2009-09-09	14.49	14.49	14.31	14.42	57784
2009-09-10	14.49	14.49	14.33	14.47	70262
2009-09-11	14.49	14.75	14.39	14.59	61680
2009-09-14	14.62	15.00	14.58	14.95	83954
2009-09-15	15.00	15.20	14.96	15.15	104419
2009-09-16	15.25	15.85	15.25	15.61	114954
2009-09-17	15.61	15.74	15.50	15.67	130375
2009-09-18	15.00	15.44	14.91	15.17	142779
2009-09-21	15.15	15.15	14.44	14.67	121571
2009-09-22	15.13	15.13	14.76	14.79	99837
2009-09-23	14.76	15.03	14.62	14.75	117944
2009-09-24	14.99	14.99	14.38	14.42	93558
2009-09-25	14.50	14.70	14.20	14.56	130149
2009-09-28	14.73	15.00	14.66	15.00	79217
2009-09-29	15.00	15.00	14.71	14.95	61388
2009-09-30	15.11	15.11	14.70	14.75	85472
2009-10-01	14.56	14.74	14.21	14.29	91023
2009-10-02	14.17	14.17	13.70	14.00	106358
2009-10-05	13.98	14.42	13.98	14.25	73426
2009-10-06	14.17	14.51	14.17	14.51	65012
2009-10-07	14.60	14.70	14.40	14.64	68365
2009-10-08	14.80	15.00	14.59	14.75	148825
2009-10-09	14.65	14.99	14.65	14.82	54013
2009-10-12	14.80	15.06	14.80	14.93	48343
2009-10-13	14.85	14.95	14.80	14.85	53553
2009-10-14	15.00	15.10	14.85	14.86	67240
2009-10-15	14.65	14.88	14.59	14.79	47928
2009-10-16	14.66	14.85	14.63	14.75	54124
2009-10-19	14.72	15.09	14.62	14.98	58406
2009-10-20	15.18	15.18	14.94	15.04	51488
2009-10-21	15.00	15.10	14.87	14.89	45648
2009-10-22	14.80	15.05	14.76	14.95	41095
2009-10-23	14.95	15.14	14.90	14.95	58007
2009-10-26	15.02	15.15	14.66	14.68	64999
2009-10-27	14.67	14.84	14.25	14.55	101807
2009-10-28	14.15	14.55	13.85	13.96	135635
2009-10-29	14.00	14.98	14.00	14.46	87135
2009-10-30	14.33	14.46	13.75	13.92	93809
2009-11-02	13.86	13.90	13.40	13.75	127897
2009-11-03	13.56	13.76	13.51	13.76	64276
2009-11-04	13.80	14.13	13.74	14.01	66689
2009-11-05	14.16	14.66	14.05	14.55	83893
2009-11-06	14.50	14.52	14.34	14.43	50071
2009-11-09	14.60	14.80	14.50	14.78	64977
2009-11-10	14.63	15.00	14.52	14.85	121930
2009-11-11	14.82	15.14	14.75	14.99	97935
2009-11-12	14.81	15.00	14.80	14.80	69605
2009-11-13	14.85	14.88	14.68	14.72	66087
2009-11-16	14.61	14.90	14.61	14.78	88564
2009-11-17	14.66	14.80	14.60	14.77	57980
2009-11-18	14.77	15.10	14.65	15.10	120721
2009-11-19	14.85	14.85	14.59	14.73	65218
2009-11-20	14.55	14.68	14.39	14.61	75521
2009-11-23	14.79	14.79	14.40	14.57	58309
2009-11-24	14.47	14.57	14.40	14.50	64714
2009-11-25	14.50	14.63	14.48	14.63	47227
2009-11-27	14.20	14.53	14.12	14.43	31952
2009-11-30	14.57	14.59	14.36	14.49	50583
2009-12-01	14.44	14.89	14.39	14.79	67510
2009-12-02	14.70	15.09	14.70	14.99	87632
2009-12-03	15.10	15.18	14.76	15.01	73203
2009-12-04	15.05	15.30	15.05	15.22	62097
2009-12-07	15.11	15.38	15.09	15.21	55602
2009-12-08	15.06	15.40	15.01	15.15	49135
2009-12-09	15.07	15.25	15.07	15.18	64249
2009-12-10	15.25	15.25	15.11	15.23	60587
2009-12-11	15.25	15.34	15.15	15.23	91504
2009-12-14	15.22	15.50	15.11	15.49	76050
2009-12-15	15.30	15.50	15.30	15.40	79930
2009-12-16	14.95	15.11	14.84	14.99	90109
2009-12-17	14.83	14.95	14.71	14.77	53295
2009-12-18	14.78	14.91	14.72	14.81	36524
2009-12-21	14.85	15.25	14.81	15.07	88464
2009-12-22	15.11	15.51	15.00	15.39	123424
2009-12-23	15.43	15.43	15.20	15.33	54429
2009-12-24	15.43	15.43	15.23	15.30	28577
2009-12-28	15.40	15.47	15.03	15.15	81668
2009-12-29	15.05	15.15	15.00	15.01	54719
2009-12-30	14.89	14.96	14.00	14.26	354670
2009-12-31	14.44	14.48	14.07	14.41	122837
2010-01-04	14.24	14.69	14.08	14.17	255800
2010-01-05	14.25	14.26	14.04	14.14	149506
2010-01-06	14.10	14.14	13.95	14.10	123637
2010-01-07	14.03	14.11	13.97	14.05	107827
2010-01-08	14.00	14.12	14.00	14.11	63306
2010-01-11	14.09	14.14	13.97	14.05	112752
2010-01-12	14.07	14.07	13.66	13.70	133752
2010-01-13	13.75	14.20	13.56	14.08	184694
2010-01-14	14.09	14.09	13.94	14.06	58881
2010-01-15	13.96	14.04	13.71	13.89	88408
2010-01-19	13.85	14.06	13.85	14.06	86514
2010-01-20	14.07	14.07	13.75	13.84	85414
2010-01-21	13.81	14.02	13.70	13.76	74860
2010-01-22	13.64	13.72	13.19	13.19	159774
2010-01-25	13.29	13.42	13.06	13.15	139159
2010-01-26	13.05	13.16	12.80	12.81	293998
2010-01-27	12.76	12.86	12.56	12.78	249266
2010-01-28	12.69	12.77	12.46	12.57	152167
2010-01-29	12.86	12.86	12.43	12.49	154173
2010-02-01	12.67	12.68	12.44	12.62	79123
2010-02-02	12.64	12.74	12.50	12.70	76508
2010-02-03	12.68	12.89	12.67	12.88	78399
2010-02-04	12.86	12.86	12.46	12.53	103130
2010-02-05	12.44	12.60	12.29	12.59	120178
2010-02-08	12.56	12.66	12.28	12.41	75036
2010-02-09	12.44	12.64	12.44	12.60	59668
2010-02-10	12.63	12.65	12.44	12.56	73484
2010-02-11	12.58	12.78	12.50	12.76	73802
2010-02-12	12.74	12.82	12.55	12.82	51763
2010-02-16	12.84	12.99	12.81	12.97	72185
2010-02-17	13.00	13.06	12.94	13.04	66852
2010-02-18	13.00	13.14	12.96	13.14	63254
2010-02-19	13.00	13.23	12.95	13.15	74022
2010-02-22	13.15	13.27	13.12	13.21	90947
2010-02-23	13.18	13.19	12.97	13.08	119508
2010-02-24	13.06	13.21	13.05	13.21	71373
2010-02-25	13.06	13.24	12.95	13.24	68964
2010-02-26	13.16	13.30	13.10	13.19	64512
2010-03-01	13.79	13.79	13.16	13.44	122981
2010-03-02	13.60	13.61	13.46	13.54	130059
2010-03-03	13.65	13.69	13.56	13.58	75229
2010-03-04	13.58	13.68	13.51	13.68	54246
2010-03-05	13.86	14.00	13.70	13.97	94342
2010-03-08	14.04	14.11	13.80	14.08	109049
2010-03-09	13.50	14.25	13.50	14.13	93270
2010-03-10	14.20	14.30	14.15	14.23	68626
2010-03-11	14.25	14.36	14.17	14.32	106535
2010-03-12	14.28	14.41	14.26	14.34	74247
2010-03-15	14.34	14.37	14.20	14.34	92145
2010-03-16	14.31	14.41	14.25	14.41	68351
2010-03-17	14.35	14.57	14.35	14.47	101334
2010-03-18	14.11	14.21	13.94	14.15	107439
2010-03-19	14.15	14.15	13.73	13.81	117176
2010-03-22	13.68	13.93	13.64	13.90	64237
2010-03-23	13.97	14.21	13.79	13.96	89689
2010-03-24	13.79	14.00	13.68	13.73	98765
2010-03-25	13.73	13.93	13.73	13.89	70104
2010-03-26	13.81	13.95	13.77	13.91	66635
2010-03-29	13.83	14.06	13.83	14.03	58457
2010-03-30	13.99	14.08	13.91	14.06	40104
2010-03-31	14.02	14.02	13.85	13.90	67637
2010-04-01	14.00	14.05	13.90	13.96	89261
2010-04-05	13.50	13.91	13.46	13.82	371840
2010-04-06	13.80	13.91	13.75	13.85	108206
2010-04-07	13.78	13.93	13.78	13.84	67584
2010-04-08	13.80	13.90	13.75	13.86	68770
2010-04-09	13.81	13.92	13.81	13.89	50449
2010-04-12	13.85	13.99	13.85	13.89	119112
2010-04-13	13.78	13.99	13.78	13.98	57377
2010-04-14	14.00	14.20	13.98	14.18	151399
2010-04-15	14.08	14.25	14.08	14.23	68571
2010-04-16	14.12	14.22	14.00	14.10	70607
2010-04-19	14.00	14.25	13.87	14.05	57904
2010-04-20	14.14	14.21	14.06	14.20	53355
2010-04-21	14.22	14.30	14.17	14.17	58599
2010-04-22	14.14	14.25	13.99	14.25	58948
2010-04-23	14.30	14.30	14.22	14.25	46273
2010-04-26	14.15	14.30	14.15	14.26	43205
2010-04-27	14.20	14.24	13.86	13.90	115924
2010-04-28	13.96	14.10	13.92	13.96	50534
2010-04-29	13.97	14.24	13.97	14.21	47429
2010-04-30	14.07	14.22	13.91	13.92	48334
2010-05-03	13.95	14.13	13.95	14.05	47622
2010-05-04	13.75	13.87	13.66	13.67	96671
2010-05-05	13.52	13.70	13.43	13.58	82433
2010-05-06	13.42	13.59	12.00	12.98	292408
2010-05-07	12.90	13.14	12.39	12.74	148640
2010-05-10	14.14	14.14	13.13	13.38	111665
2010-05-11	13.15	13.50	13.15	13.33	89404
2010-05-12	13.35	13.58	13.35	13.58	59766
2010-05-13	13.50	13.70	13.37	13.38	57009
2010-05-14	13.25	13.32	12.92	13.01	109186
2010-05-17	13.14	13.15	12.82	13.05	82701
2010-05-18	13.10	13.28	12.93	13.03	66207
2010-05-19	13.00	13.05	12.82	12.95	71357
2010-05-20	12.80	12.80	12.38	12.46	143714
2010-05-21	12.28	12.71	12.03	12.58	80497
2010-05-24	12.50	12.75	12.47	12.47	96310
2010-05-25	12.00	12.61	11.96	12.45	112300
2010-05-26	12.65	12.77	12.38	12.46	77855
2010-05-27	12.97	12.98	12.67	12.98	60558
2010-05-28	12.89	13.07	12.81	13.05	42768
2010-06-01	12.86	13.05	12.78	12.78	52837
2010-06-02	12.72	13.11	12.69	13.07	48909
2010-06-03	13.10	13.19	13.04	13.12	39183
2010-06-04	12.91	13.05	12.68	12.68	54346
2010-06-07	12.81	12.81	12.50	12.54	52924
2010-06-08	12.51	12.55	12.30	12.48	112860
2010-06-09	12.58	12.68	12.30	12.34	41235
2010-06-10	12.43	12.73	12.43	12.70	73943
2010-06-11	12.54	12.80	12.54	12.79	45111
2010-06-14	12.94	13.06	12.85	12.88	51992
2010-06-15	13.05	13.22	12.97	13.22	69493
2010-06-16	13.05	13.34	13.05	13.28	60379
2010-06-17	13.24	13.35	13.10	13.21	64593
2010-06-18	12.77	13.00	12.67	12.97	91447
2010-06-21	13.23	13.23	12.79	12.83	129545
2010-06-22	12.79	12.94	12.65	12.65	70873
2010-06-23	12.62	12.75	12.49	12.61	89011
2010-06-24	12.47	12.59	12.38	12.46	75962
2010-06-25	12.58	12.66	12.42	12.60	93974
2010-06-28	12.50	12.59	12.45	12.55	65623
2010-06-29	12.43	12.43	12.01	12.11	81761
2010-06-30	12.13	12.16	11.92	11.92	78809
2010-07-01	11.86	11.90	11.55	11.78	141157
2010-07-02	11.78	11.83	11.50	11.77	89661
2010-07-06	11.80	12.00	11.65	11.80	85347
2010-07-07	11.74	12.15	11.69	12.15	70963
2010-07-08	12.11	12.27	12.00	12.21	73052
2010-07-09	12.12	12.34	12.12	12.34	55391
2010-07-12	12.33	12.50	12.33	12.45	108831
2010-07-13	12.56	12.70	12.52	12.65	77352
2010-07-14	12.73	12.75	12.63	12.70	81317
2010-07-15	12.77	12.77	12.54	12.68	86666
2010-07-16	12.69	12.69	12.37	12.37	40709
2010-07-19	12.48	12.57	12.35	12.53	62832
2010-07-20	13.00	13.11	12.28	12.71	40756
2010-07-21	12.94	12.94	12.47	12.55	98283
2010-07-22	12.81	12.85	12.68	12.82	85954
2010-07-23	12.87	12.89	12.71	12.85	39863
2010-07-26	12.93	12.95	12.70	12.95	59901
2010-07-27	12.88	12.99	12.82	12.82	87060
2010-07-28	12.99	12.99	12.76	12.86	44294
2010-07-29	13.09	13.09	12.69	12.92	48392
2010-07-30	12.72	12.87	12.69	12.81	33239
2010-08-02	12.99	13.13	12.93	13.06	62924
2010-08-03	12.95	13.10	12.95	13.08	54648
2010-08-04	13.09	13.20	13.03	13.14	58610
2010-08-05	13.03	13.07	12.98	12.98	46315
2010-08-06	12.99	13.10	12.91	13.01	47809
2010-08-09	13.07	13.20	13.00	13.20	53307
2010-08-10	13.13	13.17	12.90	13.11	59998
2010-08-11	12.99	12.99	12.65	12.69	67666
2010-08-12	12.60	12.74	12.50	12.74	33029
2010-08-13	12.69	12.73	12.52	12.60	53705
2010-08-16	12.51	12.74	12.51	12.74	69947
2010-08-17	12.78	13.00	12.68	12.89	135795
2010-08-18	12.80	13.11	12.80	13.03	97635
2010-08-19	12.90	12.98	12.75	12.85	44620
2010-08-20	12.77	12.88	12.74	12.86	28044
2010-08-23	12.90	12.98	12.72	12.77	42634
2010-08-24	12.70	12.70	12.50	12.61	50409
2010-08-25	12.59	12.66	12.45	12.59	52335
2010-08-26	12.60	12.69	12.40	12.47	62139
2010-08-27	12.48	12.61	12.30	12.50	47015
2010-08-30	12.50	12.57	12.40	12.40	54866
2010-08-31	12.35	12.42	12.27	12.37	43352
2010-09-01	12.41	12.74	12.37	12.63	64787
2010-09-02	12.59	12.82	12.57	12.82	62706
2010-09-03	12.90	13.03	12.85	13.03	32657
2010-09-07	12.94	13.09	12.78	12.92	40591
2010-09-08	13.02	13.18	13.02	13.11	51332
2010-09-09	13.18	13.30	13.09	13.15	63007
2010-09-10	13.22	13.22	13.08	13.15	36629
2010-09-13	13.27	13.43	13.21	13.38	53168
2010-09-14	13.42	13.50	13.35	13.50	54441
2010-09-15	13.49	13.58	13.39	13.58	68348
2010-09-16	13.60	13.60	13.48	13.56	26651
2010-09-17	13.55	13.68	13.51	13.51	69089
2010-09-20	13.20	13.53	13.20	13.49	118849
2010-09-21	13.40	13.49	13.38	13.41	66591
2010-09-22	13.43	13.51	13.30	13.35	56653
2010-09-23	13.36	13.48	13.14	13.36	57293
2010-09-24	13.42	13.66	13.42	13.60	69096
2010-09-27	13.71	13.76	13.50	13.54	78232
2010-09-28	13.72	13.73	13.44	13.60	73576
2010-09-29	13.52	13.62	13.44	13.52	58532
2010-09-30	13.69	13.69	13.30	13.35	68525
2010-10-01	13.44	13.57	13.35	13.42	81396
2010-10-04	13.11	13.31	13.02	13.09	138111
2010-10-05	13.30	13.45	13.22	13.44	71706
2010-10-06	13.45	13.45	13.21	13.34	101388
2010-10-07	13.49	13.49	13.33	13.41	51582
2010-10-08	13.45	13.48	13.35	13.45	27251
2010-10-11	13.53	13.56	13.45	13.48	24226
2010-10-12	13.46	13.57	13.38	13.53	70351
2010-10-13	13.59	13.69	13.52	13.62	65483
2010-10-14	13.66	13.66	13.49	13.49	39053
2010-10-15	13.62	13.79	13.54	13.79	74918
2010-10-18	13.35	13.97	13.35	13.85	62075
2010-10-19	13.77	13.89	13.60	13.60	70200
2010-10-20	13.72	13.84	13.60	13.65	47622
2010-10-21	13.62	13.81	13.56	13.60	34855
2010-10-22	13.79	13.79	13.65	13.71	51923
2010-10-25	13.94	13.94	13.68	13.70	57555
2010-10-26	13.60	13.79	13.45	13.77	67071
2010-10-27	13.83	13.84	13.65	13.84	45672
2010-10-28	14.00	14.00	13.71	13.78	59760
2010-10-29	13.85	13.88	13.75	13.85	46092
2010-11-01	14.00	14.00	13.76	13.79	76379
2010-11-02	13.92	13.92	13.69	13.88	74703
2010-11-03	14.00	14.00	13.80	13.88	55620
2010-11-04	14.00	14.15	13.99	14.11	83491
2010-11-05	14.04	14.16	14.04	14.09	97330
2010-11-08	14.17	14.22	14.09	14.12	52429
2010-11-09	14.25	14.26	14.04	14.09	49869
2010-11-10	14.22	14.22	13.97	14.00	122732
2010-11-11	13.90	14.11	13.78	14.00	100672
2010-11-12	14.05	14.05	13.67	13.71	70434
2010-11-15	13.80	13.92	13.71	13.75	69509
2010-11-16	13.80	13.80	13.48	13.59	66127
2010-11-17	13.71	13.72	13.54	13.64	54826
2010-11-18	13.92	13.97	13.83	13.87	60253
2010-11-19	13.90	13.90	13.75	13.86	37179
2010-11-22	13.72	14.04	13.72	14.04	54143
2010-11-23	13.66	13.93	13.62	13.87	86817
2010-11-24	13.91	14.20	13.91	14.16	41707
2010-11-26	14.08	14.14	14.01	14.12	18216
2010-11-29	14.18	14.18	13.96	14.11	42056
2010-11-30	13.95	14.04	13.93	14.04	33801
2010-12-01	14.20	14.28	14.15	14.20	58994
2010-12-02	14.19	14.35	14.19	14.27	61027
2010-12-03	14.19	14.32	14.15	14.29	54224
2010-12-06	14.29	14.40	14.22	14.40	45241
2010-12-07	14.51	14.53	14.39	14.39	58333
2010-12-08	14.50	14.56	14.35	14.44	48487
2010-12-09	14.65	14.75	14.39	14.45	65631
2010-12-10	14.64	14.64	14.44	14.63	71956
2010-12-13	14.31	14.59	14.20	14.28	67267
2010-12-14	14.25	14.29	13.96	14.11	104295
2010-12-15	14.16	14.16	13.90	14.00	53605
2010-12-16	14.09	14.10	13.98	14.07	52660
2010-12-17	14.14	14.16	13.87	13.89	96790
2010-12-20	13.79	14.12	13.79	13.94	74258
2010-12-21	14.11	14.11	13.97	14.07	62319
2010-12-22	14.10	14.45	14.05	14.30	83228
2010-12-23	14.39	14.44	14.24	14.39	42660
2010-12-27	14.32	14.36	14.26	14.36	44732
2010-12-28	14.50	14.50	14.19	14.19	69953
2010-12-29	14.25	14.30	14.15	14.22	42147
2010-12-30	14.21	14.28	14.03	14.12	52794
2010-12-31	14.20	14.27	14.02	14.10	16458
2011-01-03	14.31	14.43	14.09	14.36	86274
2011-01-04	14.40	14.47	14.32	14.32	97416
2011-01-05	14.40	14.50	14.39	14.50	56068
2011-01-06	14.50	14.53	14.31	14.49	55791
2011-01-07	14.57	14.59	14.25	14.42	75358
2011-01-10	14.50	14.50	14.33	14.41	65110
2011-01-11	14.64	14.68	14.43	14.43	69969
2011-01-12	14.59	14.65	14.54	14.56	45788
2011-01-13	14.63	14.64	14.50	14.51	65406
2011-01-14	14.55	14.67	14.54	14.63	49480
2011-01-18	14.60	14.60	14.50	14.56	41872
2011-01-19	14.60	14.60	14.40	14.41	45108
2011-01-20	14.28	14.40	14.21	14.31	65592
2011-01-21	14.49	14.52	14.33	14.39	43551
2011-01-24	14.13	14.50	14.13	14.45	67812
2011-01-25	14.48	14.50	14.35	14.49	58999
2011-01-26	14.50	14.70	14.47	14.67	105074
2011-01-27	14.70	14.79	14.65	14.72	30229
2011-01-28	14.80	14.80	14.46	14.55	64175
2011-01-31	14.47	14.66	14.47	14.60	45718
2011-02-01	14.64	14.81	14.64	14.79	50518
2011-02-02	14.89	15.00	14.76	14.93	60163
2011-02-03	14.97	14.97	14.79	14.87	52004
2011-02-04	14.99	14.99	14.84	14.94	42551
2011-02-07	15.00	15.07	14.95	15.05	48192
2011-02-08	15.10	15.14	15.00	15.07	92697
2011-02-09	15.14	15.14	14.94	14.97	52470
2011-02-10	14.92	15.05	14.90	14.97	36322
2011-02-11	14.97	15.13	14.95	15.04	34326
2011-02-14	15.14	15.14	15.04	15.09	68490
2011-02-15	15.02	15.09	14.96	15.01	66305
2011-02-16	15.14	15.18	14.95	15.05	110585
2011-02-17	15.18	15.25	15.02	15.25	76967
2011-02-18	15.25	15.25	15.15	15.20	79093
2011-02-22	15.10	15.12	14.85	14.96	96673
2011-02-23	15.09	15.09	14.48	14.69	124519
2011-02-24	14.65	14.75	14.52	14.67	69108
2011-02-25	14.75	14.95	14.75	14.94	52412
2011-02-28	15.06	15.06	14.82	14.95	66236
2011-03-01	15.04	15.04	14.75	14.75	56742
2011-03-02	14.69	14.89	14.69	14.88	43764
2011-03-03	14.94	15.25	14.89	15.24	75832
2011-03-04	15.30	15.30	15.09	15.16	39922
2011-03-07	15.29	15.29	14.84	14.96	71737
2011-03-08	15.11	15.11	14.90	14.97	65675
2011-03-09	15.00	15.04	14.86	14.94	48969
2011-03-10	14.95	14.97	14.75	14.82	58400
2011-03-11	14.62	14.72	14.55	14.70	46707
2011-03-14	14.70	14.70	14.50	14.61	38062
2011-03-15	14.50	14.52	14.05	14.46	172899
2011-03-16	14.40	14.43	14.07	14.12	86537
2011-03-17	14.19	14.37	14.05	14.09	98108
2011-03-18	14.25	14.25	14.05	14.13	49888
2011-03-21	14.17	14.37	14.17	14.32	43043
2011-03-22	14.32	14.35	14.25	14.27	32437
2011-03-23	14.29	14.32	14.17	14.30	68767
2011-03-24	14.30	14.38	14.28	14.34	49059
2011-03-25	14.49	14.49	14.34	14.35	49729
2011-03-28	14.34	14.49	14.34	14.36	32673
2011-03-29	14.49	14.49	14.37	14.47	48808
2011-03-30	14.62	14.69	14.55	14.69	52216
2011-03-31	14.69	14.75	14.62	14.65	66316
2011-04-01	14.78	14.87	14.74	14.82	52408
2011-04-04	14.76	14.85	14.76	14.82	43903
2011-04-05	14.85	14.89	14.75	14.76	55045
2011-04-06	14.74	14.85	14.68	14.70	40982
2011-04-07	14.80	14.81	14.66	14.78	28189
2011-04-08	14.85	14.85	14.72	14.75	31641
2011-04-11	14.99	14.99	14.69	14.73	81312
2011-04-12	14.59	14.71	14.52	14.60	41234
2011-04-13	14.72	14.72	14.57	14.59	30980
2011-04-14	14.50	14.62	14.50	14.50	27772
2011-04-15	14.50	14.55	14.42	14.51	36431
2011-04-18	14.31	14.50	14.22	14.50	37300
2011-04-19	14.57	14.77	14.44	14.58	40511
2011-04-20	14.93	14.93	14.66	14.78	78418
2011-04-21	14.90	14.95	14.80	14.94	31387
2011-04-25	15.00	15.00	14.90	14.93	44999
2011-04-26	15.00	15.00	14.87	14.90	79706
2011-04-27	14.99	14.99	14.81	14.94	46808
2011-04-28	14.99	14.99	14.81	14.91	32122
2011-04-29	15.00	15.20	14.90	15.05	56297
2011-05-02	15.18	15.20	15.01	15.01	76946
2011-05-03	15.01	15.07	14.80	14.88	47126
2011-05-04	14.87	14.91	14.73	14.91	50753
2011-05-05	14.64	14.81	14.58	14.64	72515
2011-05-06	14.90	14.90	14.65	14.73	37063
2011-05-09	14.81	14.87	14.68	14.83	54397
2011-05-10	14.93	15.06	14.84	15.04	51567
2011-05-11	15.04	15.04	14.73	14.86	42579
2011-05-12	14.83	14.93	14.67	14.88	128360
2011-05-13	14.92	14.92	14.65	14.73	39093
2011-05-16	14.79	14.79	14.57	14.58	87280
2011-05-17	14.50	14.67	14.46	14.54	88039
2011-05-18	14.64	14.82	14.55	14.73	75571
2011-05-19	14.86	14.86	14.69	14.76	52144
2011-05-20	14.84	14.85	14.67	14.75	27960
2011-05-23	14.70	14.71	14.57	14.68	60503
2011-05-24	14.74	14.78	14.63	14.72	38390
2011-05-25	14.75	14.84	14.64	14.65	59284
2011-05-26	14.71	14.78	14.68	14.77	26786
2011-05-27	14.83	14.83	14.70	14.72	34594
2011-05-31	14.73	14.85	14.73	14.85	56838
2011-06-01	14.85	14.90	14.73	14.73	54302
2011-06-02	14.70	14.83	14.63	14.70	34584
2011-06-03	14.61	14.70	14.55	14.59	27382
2011-06-06	14.68	14.68	14.40	14.42	61294
2011-06-07	14.43	14.57	14.41	14.49	42356
2011-06-08	14.41	14.46	14.28	14.31	49368
2011-06-09	14.31	14.42	14.27	14.40	36592
2011-06-10	14.30	14.34	14.17	14.17	58670
2011-06-13	14.07	14.11	13.93	13.99	139919
2011-06-14	14.04	14.22	14.04	14.15	62989
2011-06-15	14.07	14.15	13.80	13.80	65742
2011-06-16	13.82	13.89	13.60	13.62	79594
2011-06-17	13.75	13.75	13.50	13.63	170348
2011-06-20	13.60	13.77	13.60	13.69	19877
2011-06-21	13.66	13.96	13.65	13.92	46463
2011-06-22	13.91	13.97	13.85	13.87	31039
2011-06-23	13.67	13.88	13.66	13.88	68095
2011-06-24	13.80	13.91	13.78	13.78	31479
2011-06-27	13.84	13.97	13.80	13.96	21707
2011-06-28	13.96	14.20	13.96	14.12	31035
2011-06-29	14.25	14.25	14.15	14.24	44379
2011-06-30	14.21	14.38	14.17	14.38	55689
2011-07-01	14.50	14.60	14.37	14.54	45079
2011-07-05	14.45	14.59	14.45	14.53	47935
2011-07-06	14.37	14.59	14.37	14.52	64325
2011-07-07	14.74	14.88	14.65	14.80	88051
2011-07-08	14.75	14.75	14.66	14.72	46757
2011-07-11	14.67	14.67	14.46	14.49	59951
2011-07-12	14.35	14.48	14.32	14.39	75135
2011-07-13	14.54	14.54	14.36	14.37	59704
2011-07-14	14.47	14.52	14.27	14.29	40483
2011-07-15	14.46	14.51	14.29	14.39	44506
2011-07-18	14.42	14.43	14.28	14.43	39656
2011-07-19	14.43	14.68	14.43	14.61	49131
2011-07-20	14.74	14.75	14.63	14.67	39021
2011-07-21	14.75	14.85	14.61	14.84	36683
2011-07-22	14.76	14.90	14.72	14.83	30001
2011-07-25	14.64	14.81	14.64	14.70	36437
2011-07-26	14.64	14.80	14.59	14.72	55726
2011-07-27	14.70	14.70	14.23	14.24	129653
2011-07-28	14.31	14.52	14.26	14.31	56548
2011-07-29	14.10	14.33	14.08	14.23	62821
2011-08-01	14.50	14.50	14.07	14.08	90748
2011-08-02	14.09	14.16	13.70	13.70	153494
2011-08-03	13.76	13.89	13.60	13.88	126986
2011-08-04	13.66	13.72	13.34	13.36	169685
2011-08-05	13.31	13.75	13.05	13.16	226255
2011-08-08	13.00	13.07	12.18	12.18	242796
2011-08-09	12.19	12.93	12.19	12.93	158915
2011-08-10	13.04	13.20	12.62	12.67	134984
2011-08-11	12.70	13.24	12.70	13.14	65886
2011-08-12	13.40	13.40	13.19	13.32	78616
2011-08-15	13.50	13.60	13.36	13.58	45103
2011-08-16	13.50	13.60	13.36	13.40	61572
2011-08-17	13.53	13.63	13.23	13.39	63730
2011-08-18	13.01	13.02	12.75	12.80	50956
2011-08-19	12.54	12.88	12.50	12.51	67353
2011-08-22	12.68	12.90	12.36	12.48	67926
2011-08-23	12.69	12.88	12.52	12.88	81801
2011-08-24	12.92	13.12	12.90	13.06	42550
2011-08-25	13.16	13.28	12.90	12.96	25621
2011-08-26	12.88	13.12	12.76	13.12	71941
2011-08-29	13.24	13.52	13.24	13.51	71403
2011-08-30	13.51	13.62	13.40	13.62	36565
2011-08-31	13.75	13.80	13.60	13.66	51823
2011-09-01	13.64	13.90	13.64	13.71	69257
2011-09-02	13.52	13.52	13.37	13.46	50539
2011-09-06	13.03	13.30	13.03	13.30	44416
2011-09-07	13.51	13.61	13.40	13.60	42051
2011-09-08	13.48	13.66	13.44	13.55	20766
2011-09-09	13.38	13.49	13.20	13.33	41632
2011-09-12	13.24	13.37	13.07	13.28	50891
2011-09-13	13.08	13.19	12.99	13.16	48985
2011-09-14	13.32	13.45	13.16	13.31	38087
2011-09-15	13.55	13.55	13.33	13.46	45657
2011-09-16	13.59	13.65	13.49	13.55	55276
2011-09-19	13.52	13.65	13.36	13.64	34726
2011-09-20	13.71	13.80	13.58	13.64	32798
2011-09-21	13.71	13.72	13.43	13.46	44350
2011-09-22	13.10	13.16	12.84	13.02	68130
2011-09-23	13.02	13.11	12.92	13.08	83086
2011-09-26	13.10	13.21	12.89	13.16	55263
2011-09-27	13.47	13.47	13.27	13.31	44887
2011-09-28	13.27	13.44	13.12	13.12	33204
2011-09-29	13.31	13.35	12.90	13.03	124573
2011-09-30	12.94	13.04	12.80	12.93	93445
2011-10-03	12.86	12.88	12.49	12.53	89098
2011-10-04	12.38	12.50	11.93	12.44	266180
2011-10-05	12.39	12.86	12.39	12.86	52471
2011-10-06	12.91	13.13	12.77	12.97	51465
2011-10-07	13.14	13.14	12.67	12.84	84089
2011-10-10	13.14	13.30	13.08	13.20	43847
2011-10-11	13.17	13.38	13.17	13.30	44769
2011-10-12	13.39	13.50	13.38	13.38	59292
2011-10-13	13.46	13.50	13.25	13.41	61133
2011-10-14	13.60	13.73	13.53	13.69	55936
2011-10-17	13.68	13.68	13.37	13.49	40560
2011-10-18	13.59	13.73	13.37	13.72	46169
2011-10-19	13.72	13.72	13.45	13.50	36416
2011-10-20	13.61	13.61	13.32	13.48	29174
2011-10-21	13.72	13.73	13.50	13.60	58626
2011-10-24	13.69	13.90	13.67	13.82	72786
2011-10-25	13.90	13.90	13.51	13.56	66656
2011-10-26	13.72	13.72	13.39	13.59	40190
2011-10-27	13.89	13.90	13.74	13.81	65601
2011-10-28	13.90	13.90	13.79	13.87	26560
2011-10-31	13.80	13.80	13.59	13.59	55824
2011-11-01	13.40	13.46	13.25	13.34	40523
2011-11-02	13.46	13.58	13.35	13.45	56971
2011-11-03	13.66	13.79	13.48	13.79	41514
2011-11-04	13.66	13.73	13.57	13.72	36550
2011-11-07	13.72	13.75	13.54	13.72	23248
2011-11-08	13.75	13.90	13.66	13.90	66979
2011-11-09	13.58	13.64	13.40	13.45	33688
2011-11-10	13.58	13.62	13.39	13.51	40171
2011-11-11	13.85	13.85	13.56	13.79	61527
2011-11-14	13.80	13.80	13.62	13.78	38182
2011-11-15	13.79	13.90	13.66	13.90	33460
2011-11-16	13.79	13.83	13.61	13.68	27496
2011-11-17	13.68	13.68	13.21	13.31	90338
2011-11-18	13.41	13.41	13.17	13.23	41442
2011-11-21	13.10	13.19	12.94	13.19	69415
2011-11-22	13.19	13.19	12.99	13.14	38373
2011-11-23	12.96	13.04	12.83	12.89	69851
2011-11-25	12.81	12.90	12.79	12.80	18812
2011-11-28	13.28	13.28	12.93	13.06	45608
2011-11-29	13.11	13.14	12.92	13.05	33375
2011-11-30	13.30	13.46	13.19	13.46	84863
2011-12-01	13.48	13.57	13.42	13.52	31285
2011-12-02	13.66	13.66	13.45	13.50	39657
2011-12-05	13.66	13.70	13.54	13.59	34732
2011-12-06	13.58	13.70	13.53	13.67	32379
2011-12-07	13.60	13.67	13.42	13.66	38397
2011-12-08	13.48	13.67	13.40	13.42	39822
2011-12-09	13.47	13.65	13.47	13.59	26694
2011-12-12	13.58	13.58	13.33	13.47	38354
2011-12-13	13.20	13.34	13.09	13.10	91790
2011-12-14	12.94	13.07	12.85	12.86	56815
2011-12-15	13.05	13.05	12.69	12.82	58791
2011-12-16	12.78	13.01	12.78	12.88	30594
2011-12-19	13.01	13.01	12.66	12.67	41297
2011-12-20	12.95	13.06	12.92	12.96	53639
2011-12-21	12.98	13.01	12.82	12.91	33590
2011-12-22	13.01	13.01	12.87	12.92	53187
2011-12-23	13.08	13.08	12.90	12.93	47106
2011-12-27	12.99	13.08	12.92	13.05	70016
2011-12-28	13.10	13.12	12.90	12.99	95974
2011-12-29	12.95	13.05	12.86	12.89	58555
2011-12-30	12.80	13.06	12.61	13.03	72935
2012-01-03	13.24	13.30	13.16	13.30	78929
2012-01-04	13.14	13.36	13.02	13.21	134170
2012-01-05	13.15	13.44	13.15	13.41	87937
2012-01-06	13.50	13.65	13.49	13.63	78229
2012-01-09	13.70	13.70	13.61	13.61	57249
2012-01-10	13.70	13.87	13.70	13.76	100688
2012-01-11	13.84	13.90	13.76	13.89	65680
2012-01-12	13.92	13.92	13.78	13.82	51144
2012-01-13	13.86	13.86	13.70	13.80	59319
2012-01-17	13.90	13.93	13.78	13.82	51391
2012-01-18	13.93	13.95	13.86	13.95	39384
2012-01-19	13.98	14.08	13.92	14.02	105877
2012-01-20	14.07	14.07	13.92	14.03	39377
2012-01-23	14.11	14.14	14.00	14.12	61909
2012-01-24	14.15	14.15	14.00	14.05	73807
2012-01-25	14.12	14.34	14.12	14.33	61802
2012-01-26	14.35	14.35	14.15	14.24	42792
2012-01-27	14.22	14.34	14.20	14.32	46764
2012-01-30	14.29	14.35	14.16	14.27	80641
2012-01-31	14.44	14.44	14.30	14.43	62996
2012-02-01	14.39	14.60	14.39	14.55	71994
2012-02-02	14.65	14.70	14.55	14.61	73209
2012-02-03	14.64	14.87	14.64	14.74	110388
2012-02-06	14.70	14.74	14.63	14.65	69020
2012-02-07	14.72	14.75	14.55	14.74	51723
2012-02-08	14.84	14.88	14.76	14.85	80575
2012-02-09	14.92	15.08	14.88	15.00	89241
2012-02-10	14.89	14.96	14.80	14.91	71561
2012-02-13	15.00	15.04	14.91	14.99	61830
2012-02-14	15.00	15.00	14.87	14.93	75651
2012-02-15	15.06	15.11	14.79	14.82	106638
2012-02-16	14.94	15.06	14.75	15.00	81836
2012-02-17	15.10	15.10	14.86	14.86	48524
2012-02-21	14.95	15.03	14.88	14.96	61865
2012-02-22	15.05	15.07	14.95	15.01	86684
2012-02-23	15.25	15.25	14.93	15.12	81695
2012-02-24	15.16	15.25	15.13	15.19	82645
2012-02-27	15.12	15.23	15.10	15.19	66948
2012-02-28	15.25	15.42	15.15	15.27	82860
2012-02-29	15.27	15.38	15.14	15.27	66921
2012-03-01	15.44	15.44	15.24	15.38	65786
2012-03-02	15.44	15.45	15.29	15.42	60705
2012-03-05	15.44	15.45	15.07	15.17	89019
2012-03-06	15.00	15.03	14.80	14.85	133545
2012-03-07	14.89	15.06	14.89	14.96	108199
2012-03-08	14.97	15.25	14.96	15.24	53566
2012-03-09	15.37	15.42	15.24	15.35	84253
2012-03-12	15.45	15.45	15.21	15.31	60662
2012-03-13	15.22	15.32	15.16	15.30	75777
2012-03-14	15.35	15.36	15.25	15.33	71739
2012-03-15	15.36	15.45	15.34	15.41	48757
2012-03-16	15.50	15.50	15.30	15.37	55822
2012-03-19	15.41	15.45	15.30	15.38	75915
2012-03-20	15.34	15.40	15.30	15.37	52071
2012-03-21	15.42	15.50	15.36	15.44	47549
2012-03-22	15.34	15.44	15.28	15.28	56260
2012-03-23	15.38	15.41	15.25	15.36	68240
2012-03-26	15.53	15.60	15.48	15.60	104336
2012-03-27	15.60	15.70	15.57	15.68	72320
2012-03-28	15.76	15.78	15.58	15.70	75022
2012-03-29	15.69	15.72	15.51	15.62	86085
2012-03-30	15.64	15.88	15.57	15.77	149491
2012-04-02	15.81	16.14	15.67	16.05	118686
2012-04-03	16.02	16.02	15.57	15.83	83733
2012-04-04	15.84	15.91	15.75	15.88	69978
2012-04-05	15.80	16.10	15.80	16.09	71107
2012-04-09	16.04	16.14	15.81	16.06	83719
2012-04-10	16.14	16.14	15.34	15.53	143741
2012-04-11	15.72	15.81	15.50	15.66	80559
2012-04-12	15.77	16.14	15.74	16.07	86181
2012-04-13	16.06	16.10	15.72	15.78	76209
2012-04-16	15.98	15.98	15.40	15.46	99952
2012-04-17	15.45	15.72	15.41	15.63	50341
2012-04-18	15.68	15.81	15.57	15.77	53799
2012-04-19	15.77	15.88	15.46	15.60	58428
2012-04-20	15.74	15.87	15.54	15.69	50934
2012-04-23	15.65	15.69	15.52	15.62	65123
2012-04-24	15.64	15.69	15.47	15.58	79787
2012-04-25	15.90	15.98	15.84	15.98	59324
2012-04-26	15.98	16.06	15.71	15.88	101097
2012-04-27	15.71	15.88	15.67	15.86	65651
2012-04-30	15.87	15.95	15.77	15.91	37981
2012-05-01	15.90	16.03	15.76	15.85	70029
2012-05-02	15.85	15.89	15.55	15.80	110917
2012-05-03	15.85	15.90	15.70	15.82	42740
2012-05-04	15.81	15.81	15.30	15.45	65165
2012-05-07	15.26	15.50	15.14	15.36	77600
2012-05-08	15.32	15.39	15.00	15.24	115253
2012-05-09	14.98	15.27	14.81	15.16	80403
2012-05-10	15.28	15.32	15.07	15.27	56148
2012-05-11	15.12	15.31	15.12	15.26	63689
2012-05-14	15.14	15.17	15.01	15.04	59430
2012-05-15	14.96	15.10	14.84	15.01	63149
2012-05-16	15.06	15.10	14.80	14.87	45730
2012-05-17	14.93	14.93	14.41	14.48	135323
2012-05-18	14.45	14.49	14.00	14.04	129107
2012-05-21	14.17	14.41	14.09	14.39	108611
2012-05-22	14.53	14.76	14.40	14.48	62268
2012-05-23	14.31	14.52	14.27	14.49	67211
2012-05-24	14.65	14.83	14.41	14.67	65100
2012-05-25	14.59	14.76	14.57	14.67	32411
2012-05-29	14.67	14.97	14.64	14.85	62234
2012-05-30	14.73	14.89	14.63	14.87	59315
2012-05-31	14.87	14.87	14.64	14.86	37945
2012-06-01	14.63	14.63	14.32	14.33	74091
2012-06-04	14.48	14.50	14.24	14.50	49061
2012-06-05	14.41	14.65	14.33	14.55	60861
2012-06-06	14.73	14.80	14.69	14.80	55906
2012-06-07	14.50	14.98	14.50	14.65	55305
2012-06-08	14.70	14.94	14.61	14.90	67599
2012-06-11	15.07	15.07	14.70	14.75	49260
2012-06-12	14.74	15.00	14.74	14.93	88867
2012-06-13	14.69	14.69	14.50	14.57	67939
2012-06-14	14.64	14.71	14.44	14.62	39914
2012-06-15	14.56	14.69	14.55	14.62	38642
2012-06-18	14.61	14.79	14.46	14.78	47980
2012-06-19	14.85	15.08	14.77	15.01	84664
2012-06-20	15.08	15.13	14.95	15.07	47868
2012-06-21	15.13	15.13	14.70	14.73	54229
2012-06-22	14.94	15.15	14.80	15.14	88192
2012-06-25	14.95	15.04	14.82	15.01	56299
2012-06-26	15.09	15.15	14.92	14.94	50100
2012-06-27	15.09	15.19	14.95	15.02	72478
2012-06-28	15.06	15.11	14.86	15.11	92898
2012-06-29	15.25	15.38	15.23	15.28	67561
2012-07-02	15.38	15.47	15.33	15.40	73711
2012-07-03	15.35	15.60	15.35	15.51	58835
2012-07-05	15.35	15.54	15.23	15.45	47706
2012-07-06	15.41	15.57	15.20	15.47	49942
2012-07-09	15.53	15.60	15.39	15.55	49920
2012-07-10	15.51	15.67	15.42	15.46	56035
2012-07-11	15.46	15.58	15.09	15.28	80558
2012-07-12	15.22	15.29	15.06	15.27	37460
2012-07-13	15.25	15.47	15.17	15.43	32069
2012-07-16	15.53	15.57	15.36	15.44	36264
2012-07-17	15.50	15.60	15.33	15.41	57984
2012-07-18	15.36	15.62	15.31	15.57	77578
2012-07-19	15.58	15.75	15.56	15.65	63908
2012-07-20	15.65	15.75	15.61	15.75	44329
2012-07-23	15.69	15.80	15.43	15.66	48319
2012-07-24	15.79	15.79	15.51	15.68	60536
2012-07-25	15.58	15.68	15.50	15.58	79736
2012-07-26	15.71	15.80	15.64	15.75	42360
2012-07-27	15.69	15.85	15.58	15.82	77524
2012-07-30	15.72	15.85	15.72	15.84	36002
2012-07-31	15.88	15.89	15.78	15.80	59051
2012-08-01	15.90	15.95	15.66	15.66	52427
2012-08-02	15.64	15.74	15.54	15.63	27772
2012-08-03	15.88	15.97	15.77	15.83	63122
2012-08-06	15.93	15.98	15.85	15.98	44513
2012-08-07	15.98	16.00	15.93	16.00	64350
2012-08-08	15.96	16.00	15.89	15.94	43176
2012-08-09	15.98	16.00	15.93	15.98	50576
2012-08-10	15.99	15.99	15.90	15.95	27589
2012-08-13	15.99	16.00	15.92	15.95	72267
2012-08-14	15.99	16.09	15.96	16.02	53513
2012-08-15	15.95	16.05	15.95	16.05	55890
2012-08-16	16.05	16.10	16.05	16.08	77943
2012-08-17	16.10	16.12	16.09	16.10	66334
2012-08-20	16.12	16.12	16.03	16.10	42773
2012-08-21	16.12	16.20	15.95	16.03	69787
2012-08-22	15.85	16.14	15.85	16.14	52659
2012-08-23	16.05	16.09	15.86	16.05	47317
2012-08-24	16.01	16.12	15.95	16.00	51193
2012-08-27	16.08	16.14	15.90	16.00	91563
2012-08-28	15.56	15.96	15.46	15.92	104119
2012-08-29	15.96	16.24	15.96	16.24	54396
2012-08-30	16.09	16.16	15.93	16.07	29560
2012-08-31	16.05	16.21	15.99	16.20	50942
2012-09-04	16.10	16.24	15.96	16.08	42109
2012-09-05	16.00	16.10	15.95	16.09	24766
2012-09-06	16.03	16.26	16.03	16.22	82811
2012-09-07	16.21	16.45	16.13	16.33	53887
2012-09-10	16.47	16.49	16.28	16.28	50322
2012-09-11	16.26	16.42	16.15	16.29	45558
2012-09-12	16.14	16.49	16.01	16.04	39850
2012-09-13	16.11	16.33	15.97	16.12	63505
2012-09-14	16.28	16.49	15.93	16.06	96283
2012-09-17	15.96	16.23	15.96	16.09	37654
2012-09-18	16.02	16.35	16.02	16.11	42919
2012-09-19	16.23	16.35	16.14	16.33	36096
2012-09-20	16.20	16.36	16.14	16.24	45167
2012-09-21	16.37	16.44	16.30	16.44	64122
2012-09-24	16.32	16.44	16.20	16.25	62787
2012-09-25	16.29	16.38	16.23	16.29	63481
2012-09-26	16.20	16.37	16.15	16.23	67561
2012-09-27	16.26	16.39	16.16	16.36	58101
2012-09-28	16.28	16.39	15.86	16.09	93424
2012-10-01	16.39	16.39	16.09	16.09	54038
2012-10-02	16.24	16.24	15.78	15.88	61080
2012-10-03	15.91	16.06	15.88	16.01	52278
2012-10-04	15.94	16.13	15.91	16.13	62722
2012-10-05	16.13	16.30	16.00	16.23	45917
2012-10-08	16.12	16.12	15.82	15.87	72811
2012-10-09	15.77	16.00	15.68	16.00	158404
2012-10-10	15.90	16.10	15.90	15.99	105566
2012-10-11	15.88	16.01	15.71	15.76	63891
2012-10-12	15.69	15.86	15.58	15.72	47751
2012-10-15	15.98	16.13	15.86	16.12	110566
2012-10-16	16.24	16.28	16.00	16.21	48032
2012-10-17	16.13	16.28	16.04	16.20	21793
2012-10-18	16.18	16.20	16.00	16.19	52093
2012-10-19	16.18	16.20	15.85	15.97	65364
2012-10-22	16.01	16.20	15.75	16.17	90133
2012-10-23	15.98	15.99	15.73	15.77	101704
2012-10-24	15.91	16.07	15.26	15.54	134726
2012-10-25	15.51	15.73	15.14	15.73	104832
2012-10-26	15.64	15.73	15.50	15.56	64586
2012-10-31	15.47	15.66	15.35	15.41	58963
2012-11-01	15.41	15.70	15.40	15.56	87114
2012-11-02	15.64	15.67	15.44	15.50	30960
2012-11-05	15.53	15.67	15.49	15.62	29423
2012-11-06	15.74	15.74	15.57	15.71	37578
2012-11-07	15.58	15.60	15.24	15.42	71228
2012-11-08	15.42	15.42	15.14	15.19	60526
2012-11-09	15.08	15.19	14.55	14.60	249086
2012-11-12	14.58	14.77	14.58	14.64	69874
2012-11-13	14.63	14.70	14.50	14.51	57152
2012-11-14	14.65	14.68	14.23	14.23	122861
2012-11-15	14.36	14.36	13.42	13.88	284652
2012-11-16	13.90	14.42	13.78	14.40	112100
2012-11-19	14.65	14.78	14.59	14.78	81188
2012-11-20	14.69	14.89	14.64	14.85	52696
2012-11-21	14.91	15.00	14.73	14.97	53685
2012-11-23	15.00	15.14	14.93	15.14	31645
2012-11-26	15.06	15.28	14.91	15.28	53485
2012-11-27	15.41	15.42	15.17	15.37	75035
2012-11-28	15.26	15.52	15.09	15.49	49684
2012-11-29	15.47	15.62	15.45	15.52	43571
2012-11-30	15.58	15.65	15.39	15.61	36768
2012-12-03	15.61	15.72	15.58	15.67	49308
2012-12-04	15.65	15.74	15.41	15.44	67704
2012-12-05	15.37	15.57	15.30	15.46	46838
2012-12-06	15.35	15.57	15.35	15.54	41771
2012-12-07	15.51	15.70	15.30	15.68	45754
2012-12-10	15.68	15.68	15.20	15.42	57084
2012-12-11	15.36	15.79	15.36	15.74	95455
2012-12-12	15.51	15.55	15.27	15.29	99494
2012-12-13	15.27	15.39	15.15	15.23	48005
2012-12-14	15.13	15.38	15.10	15.18	28995
2012-12-17	15.15	15.43	15.15	15.43	38174
2012-12-18	15.39	15.59	15.20	15.35	101776
2012-12-19	15.45	15.45	15.24	15.32	50658
2012-12-20	15.25	15.38	15.14	15.29	31154
2012-12-21	15.00	15.25	14.76	15.24	57797
2012-12-24	15.24	15.24	14.91	15.07	33132
2012-12-26	15.04	15.14	14.89	15.08	65493
2012-12-27	15.05	15.09	14.78	14.94	63731
2012-12-28	14.76	14.88	14.68	14.73	61510
2012-12-31	14.98	15.17	14.70	15.08	90723
2013-01-02	15.50	15.50	15.35	15.48	83721
2013-01-03	15.37	15.50	15.36	15.50	100013
2013-01-04	15.39	15.60	15.39	15.60	95103
2013-01-07	15.54	15.83	15.47	15.83	91523
2013-01-08	15.72	15.83	15.64	15.83	70450
2013-01-09	15.80	15.95	15.80	15.92	54819
2013-01-10	15.85	16.02	15.80	16.02	93168
2013-01-11	15.91	16.05	15.90	16.05	56673
2013-01-14	15.92	16.00	15.83	15.92	68176
2013-01-15	15.89	15.96	15.70	15.96	35915
2013-01-16	15.99	16.03	15.90	16.03	44639
2013-01-17	16.10	16.19	16.06	16.13	40043
2013-01-18	16.11	16.22	16.11	16.22	47512
2013-01-22	16.23	16.40	16.18	16.23	120638
2013-01-23	16.33	16.40	16.23	16.36	59360
2013-01-24	16.36	16.36	16.13	16.18	92490
2013-01-25	16.22	16.49	15.80	16.25	62594
2013-01-28	16.25	16.35	16.18	16.35	53246
2013-01-29	16.39	16.44	16.30	16.44	35175
2013-01-30	16.44	16.44	16.29	16.38	58652
2013-01-31	16.35	16.37	16.26	16.26	36321
2013-02-01	16.37	16.43	16.34	16.41	20457
2013-02-04	16.30	16.39	16.10	16.13	48959
2013-02-05	16.17	16.37	16.17	16.28	54086
2013-02-06	16.28	16.37	16.14	16.15	38795
2013-02-07	16.18	16.28	16.10	16.23	35779
2013-02-08	16.23	16.35	16.16	16.20	26471
2013-02-11	16.21	16.25	16.15	16.15	39723
2013-02-12	16.16	16.20	16.12	16.18	27960
2013-02-13	16.18	16.22	16.08	16.16	23369
2013-02-14	16.09	16.16	16.01	16.07	45558
2013-02-15	16.14	16.16	16.02	16.12	24962
2013-02-19	16.15	16.24	16.02	16.06	62316
2013-02-20	16.02	16.05	15.92	16.00	89349
2013-02-21	15.93	16.04	15.72	15.86	77322
2013-02-22	15.91	15.95	15.86	15.90	27560
2013-02-25	15.91	16.04	15.70	15.72	49172
2013-02-26	15.81	15.85	15.65	15.85	53976
2013-02-27	15.81	16.03	15.79	15.94	40982
2013-02-28	15.97	16.05	15.96	16.03	49724
2013-03-01	15.93	16.22	15.88	16.21	66991
2013-03-04	16.14	16.18	15.95	16.10	70784
2013-03-05	16.14	16.37	16.14	16.35	61258
2013-03-06	16.39	16.40	16.27	16.31	51733
2013-03-07	16.28	16.49	16.15	16.40	81912
2013-03-08	16.45	16.49	16.36	16.48	42628
2013-03-11	16.48	16.48	16.32	16.48	34134
2013-03-12	16.45	16.49	16.38	16.49	43061
2013-03-13	16.13	16.29	16.07	16.18	47231
2013-03-14	16.14	16.28	16.12	16.18	41723
2013-03-15	16.24	16.24	16.09	16.20	53715
2013-03-18	16.04	16.20	16.00	16.18	36535
2013-03-19	16.24	16.26	15.97	16.06	76002
2013-03-20	16.07	16.21	16.01	16.08	42819
2013-03-21	15.98	16.17	15.96	16.11	53226
2013-03-22	16.05	16.24	16.04	16.16	40802
2013-03-25	16.23	16.24	16.05	16.19	38683
2013-03-26	16.24	16.32	16.21	16.27	61384
2013-03-27	16.28	16.28	16.19	16.20	43975
2013-03-28	16.27	16.27	16.12	16.17	94090
2013-04-01	16.31	16.31	15.85	15.90	89398
2013-04-02	16.00	16.11	15.82	15.86	77160
2013-04-03	15.79	15.96	15.48	15.52	85436
2013-04-04	15.58	15.70	15.57	15.58	34719
2013-04-05	15.53	15.59	15.36	15.58	44611
2013-04-08	15.56	15.57	15.39	15.51	30422
2013-04-09	15.52	15.73	15.50	15.61	47981
2013-04-10	15.51	15.87	15.51	15.75	77020
2013-04-11	15.71	15.78	15.67	15.68	35808
2013-04-12	15.68	15.91	15.57	15.91	42221
2013-04-15	15.81	15.81	15.53	15.55	35503
2013-04-16	15.63	15.77	15.46	15.60	45301
2013-04-17	15.46	15.52	15.30	15.32	38145
2013-04-18	15.44	15.51	15.07	15.11	72580
2013-04-19	15.13	15.28	15.08	15.27	40610
2013-04-22	15.33	15.46	15.28	15.36	84957
2013-04-23	15.50	15.56	15.48	15.56	37314
2013-04-24	15.56	15.56	15.31	15.56	145288
2013-04-25	15.53	15.73	15.53	15.65	41153
2013-04-26	15.66	15.66	15.55	15.64	24108
2013-04-29	15.61	15.84	15.61	15.69	59899
2013-04-30	15.61	15.86	15.61	15.86	56090
2013-05-01	15.77	15.89	15.69	15.69	48243
2013-05-02	15.83	15.99	15.72	15.88	51920
2013-05-03	16.00	16.18	15.99	16.07	68088
2013-05-06	16.02	16.20	16.02	16.18	48287
2013-05-07	16.18	16.20	16.10	16.17	31133
2013-05-08	16.11	16.30	16.11	16.29	73954
2013-05-09	16.26	16.30	16.17	16.19	29020
2013-05-10	16.25	16.31	16.18	16.25	51341
2013-05-13	16.12	16.28	16.12	16.23	57471
2013-05-14	16.24	16.40	16.20	16.23	110229
2013-05-15	16.18	16.35	16.18	16.33	60391
2013-05-16	16.23	16.41	16.23	16.37	50940
2013-05-17	16.45	16.45	16.33	16.40	53732
2013-05-20	16.42	16.48	16.39	16.44	63460
2013-05-21	16.43	16.48	16.42	16.45	66274
2013-05-22	16.40	16.51	16.25	16.26	83330
2013-05-23	16.20	16.36	16.16	16.29	72556
2013-05-24	16.16	16.29	16.11	16.22	30456
2013-05-28	16.36	16.50	16.27	16.28	73656
2013-05-29	16.29	16.33	16.21	16.29	79032
2013-05-30	16.21	16.45	16.21	16.32	39466
2013-05-31	16.19	16.45	16.19	16.25	53372
2013-06-03	16.25	16.34	16.07	16.18	66788
2013-06-04	16.18	16.36	16.10	16.28	58427
2013-06-05	16.15	16.27	16.02	16.03	87751
2013-06-06	15.96	16.06	15.44	16.06	155914
2013-06-07	16.01	16.27	16.00	16.26	46009
2013-06-10	16.28	16.35	16.22	16.26	42548
2013-06-11	16.02	16.29	16.02	16.17	55641
2013-06-12	16.00	16.01	15.66	15.73	29487
2013-06-13	15.74	15.90	15.68	15.90	50509
2013-06-14	15.94	15.94	15.74	15.84	27774
2013-06-17	15.89	15.99	15.79	15.91	57561
2013-06-18	15.93	16.01	15.81	16.00	68441
2013-06-19	16.01	16.01	15.74	15.80	57794
2013-06-20	15.61	15.72	15.36	15.52	67115
2013-06-21	15.44	15.52	15.26	15.38	59854
2013-06-24	15.25	15.25	14.87	14.89	120928
2013-06-25	15.11	15.21	14.99	15.19	58076
2013-06-26	15.34	15.57	15.26	15.55	63281
2013-06-27	15.61	15.64	15.51	15.61	78498
2013-06-28	15.49	15.71	15.44	15.67	70504
2013-07-01	15.85	16.05	15.63	16.02	78497
2013-07-02	16.03	16.24	15.89	15.98	65142
2013-07-03	15.61	15.89	15.61	15.73	39179
2013-07-05	15.76	16.14	15.76	16.07	48587
2013-07-08	16.17	16.24	15.92	16.08	41727
2013-07-09	16.20	16.20	16.04	16.06	44869
2013-07-10	16.11	16.20	15.91	16.20	53774
2013-07-11	16.29	16.40	16.15	16.39	43936
2013-07-12	16.34	16.35	16.27	16.30	24740
2013-07-15	16.22	16.39	16.20	16.21	72153
2013-07-16	16.26	16.26	16.05	16.14	65821
2013-07-17	16.26	16.26	16.16	16.23	49563
2013-07-18	16.26	16.30	16.16	16.25	40780
2013-07-19	16.12	16.12	16.00	16.04	32266
2013-07-22	16.16	16.16	15.98	16.07	39916
2013-07-23	16.17	16.17	16.04	16.09	33479
2013-07-24	16.22	16.23	16.10	16.20	49432
2013-07-25	16.25	16.26	16.14	16.26	47789
2013-07-26	16.28	16.35	16.15	16.20	40536
2013-07-29	16.14	16.34	16.14	16.20	24621
2013-07-30	16.33	16.38	16.17	16.27	46512
2013-07-31	16.29	16.51	16.29	16.51	107132
2013-08-01	16.46	16.65	16.46	16.54	105412
2013-08-02	16.50	16.60	16.44	16.59	38132
2013-08-05	16.59	16.64	16.59	16.62	39352
2013-08-06	16.66	16.66	16.39	16.46	81725
2013-08-07	16.38	16.64	16.35	16.46	31763
2013-08-08	16.52	16.59	16.40	16.44	47262
2013-08-09	16.44	16.54	16.31	16.45	70216
2013-08-12	16.39	16.55	16.25	16.55	35838
2013-08-13	16.58	16.58	16.34	16.44	38625
2013-08-14	16.52	16.55	16.33	16.55	41480
2013-08-15	16.35	16.37	16.14	16.14	78697
2013-08-16	16.08	16.21	16.00	16.02	70712
2013-08-19	16.01	16.14	16.00	16.00	55427
2013-08-20	16.12	16.17	16.00	16.17	64465
2013-08-21	16.09	16.22	15.96	16.10	45762
2013-08-22	16.12	16.49	16.12	16.32	38161
2013-08-23	16.37	16.39	16.27	16.33	26511
2013-08-26	16.25	16.48	16.25	16.35	28950
2013-08-27	16.23	16.31	15.85	15.99	70343
2013-08-28	15.92	16.05	15.87	16.03	45462
2013-08-29	15.96	16.20	15.96	16.15	27712
2013-08-30	16.09	16.13	16.01	16.01	30511
2013-09-03	16.06	16.21	16.03	16.08	27037
2013-09-04	16.07	16.32	16.07	16.31	31533
2013-09-05	16.25	16.41	16.25	16.31	21939
2013-09-06	16.38	16.46	16.27	16.43	38707
2013-09-09	16.42	16.58	16.26	16.56	59916
2013-09-10	16.59	16.64	16.52	16.62	34060
2013-09-11	16.35	16.38	16.18	16.33	60541
2013-09-12	16.34	16.34	16.19	16.23	24815
2013-09-13	16.28	16.45	16.24	16.36	33959
2013-09-16	16.46	16.55	16.29	16.30	72060
2013-09-17	16.30	16.41	16.22	16.32	25762
2013-09-18	16.34	16.56	16.19	16.56	76703
2013-09-19	16.60	16.60	16.33	16.42	39050
2013-09-20	16.46	16.51	16.36	16.43	38606
2013-09-23	16.41	16.41	16.33	16.38	47740
2013-09-24	16.38	16.41	16.28	16.37	28796
2013-09-25	16.39	16.48	16.32	16.42	42815
2013-09-26	16.49	16.55	16.43	16.51	35587
2013-09-27	16.45	16.45	16.30	16.40	17071
2013-09-30	16.00	16.29	16.00	16.05	121600
2013-10-01	16.20	16.37	16.05	16.34	95608
2013-10-02	16.20	16.57	16.17	16.52	61351
2013-10-03	16.46	16.51	16.30	16.43	49498
2013-10-04	16.40	16.46	16.32	16.46	17823
2013-10-07	16.33	16.41	15.98	16.37	73542
2013-10-08	16.24	16.35	16.03	16.12	54677
2013-10-09	16.02	16.13	15.93	16.07	40385
2013-10-10	16.21	16.37	16.18	16.37	27030
2013-10-11	16.39	16.53	16.28	16.53	33626
2013-10-14	16.35	16.67	16.34	16.65	41012
2013-10-15	16.60	16.62	16.44	16.49	48477
2013-10-16	16.51	16.67	16.51	16.63	28135
2013-10-17	16.49	16.70	16.44	16.65	55693
2013-10-18	16.71	16.80	16.65	16.80	67870
2013-10-21	16.89	16.97	16.84	16.89	39437
2013-10-22	17.00	17.10	16.84	17.10	76067
2013-10-23	17.03	17.04	16.86	17.01	49112
2013-10-24	17.01	17.22	16.94	17.22	34268
2013-10-25	17.26	17.32	17.01	17.19	35075
2013-10-28	17.17	17.35	17.09	17.16	54310
2013-10-29	17.26	17.29	17.15	17.23	20773
2013-10-30	17.24	17.30	17.18	17.24	23742
2013-10-31	17.28	17.39	17.21	17.32	49365
2013-11-01	17.26	17.40	17.24	17.25	43364
2013-11-04	17.25	17.37	17.25	17.33	28006
2013-11-05	17.27	17.32	17.23	17.28	46879
2013-11-06	17.35	17.40	17.26	17.34	61499
2013-11-07	17.31	17.37	17.00	17.03	67569
2013-11-08	17.06	17.18	17.01	17.12	54837
2013-11-11	17.03	17.22	17.02	17.10	37054
2013-11-12	17.13	17.16	16.95	17.09	54105
2013-11-13	17.03	17.28	17.01	17.28	34041
2013-11-14	17.25	17.25	17.02	17.22	149397
2013-11-15	17.25	17.29	17.19	17.29	59261
2013-11-18	17.38	17.38	17.14	17.19	42658
2013-11-19	17.18	17.27	17.01	17.11	36626
2013-11-20	17.09	17.29	17.03	17.11	40988
2013-11-21	17.11	17.24	17.11	17.24	39327
2013-11-22	17.24	17.32	17.20	17.30	35291
2013-11-25	17.36	17.37	17.23	17.36	32065
2013-11-26	17.35	17.40	17.27	17.39	33835
2013-11-27	17.36	17.45	17.35	17.45	27159
2013-11-29	17.45	17.50	17.33	17.48	28718
2013-12-02	17.50	17.56	17.45	17.46	26585
2013-12-03	17.37	17.53	17.37	17.48	45890
2013-12-04	17.46	17.58	17.39	17.49	28997
2013-12-05	17.55	17.55	17.36	17.44	31852
2013-12-06	17.57	17.60	17.45	17.54	49843
2013-12-09	17.62	17.66	17.55	17.66	57317
2013-12-10	17.61	17.68	17.50	17.66	43708
2013-12-11	17.37	17.39	17.16	17.16	30304
2013-12-12	17.10	17.24	17.08	17.20	29176
2013-12-13	17.21	17.31	17.07	17.29	32153
2013-12-16	17.30	17.39	17.22	17.32	26581
2013-12-17	17.33	17.41	17.11	17.41	33103
2013-12-18	17.36	17.39	17.00	17.26	102584
2013-12-19	17.29	17.46	17.19	17.20	52812
2013-12-20	17.32	17.43	17.21	17.42	49476
2013-12-23	17.50	17.68	17.49	17.67	72547
2013-12-24	17.68	17.71	17.55	17.70	18631
2013-12-26	17.73	17.81	17.56	17.66	43642
2013-12-27	17.72	17.75	17.65	17.74	34043
2013-12-30	17.80	17.80	17.67	17.73	42937
2013-12-31	17.91	17.91	17.73	17.80	45036
2014-01-02	17.79	17.80	17.63	17.74	60590
2014-01-03	17.79	17.81	17.50	17.60	64260
2014-01-06	17.50	17.53	17.36	17.43	49647
2014-01-07	17.48	17.84	17.38	17.66	104245
2014-01-08	17.64	17.83	17.48	17.74	74329
2014-01-09	17.80	17.92	17.66	17.80	46532
2014-01-10	17.82	17.87	17.70	17.87	34462
2014-01-13	17.83	17.92	17.62	17.68	59412
2014-01-14	17.71	17.98	17.63	17.88	41758
2014-01-15	17.91	18.04	17.86	18.03	43056
2014-01-16	17.96	18.06	17.90	18.06	65576
2014-01-17	18.11	18.11	17.93	18.02	21889
2014-01-21	18.01	18.29	17.95	18.21	69234
2014-01-22	18.32	18.40	18.15	18.36	59971
2014-01-23	18.33	18.50	18.22	18.31	59680
2014-01-24	18.30	18.45	18.00	18.00	98065
2014-01-27	17.98	18.06	17.65	17.77	63220
2014-01-28	17.71	17.78	17.65	17.71	57541
2014-01-29	17.59	17.66	17.40	17.40	51446
2014-01-30	17.75	17.75	17.50	17.50	60596
2014-01-31	17.42	17.52	17.31	17.36	51703
2014-02-03	17.35	17.41	17.04	17.19	118591
2014-02-04	17.19	17.29	17.03	17.21	63721
2014-02-05	17.28	17.28	17.02	17.15	45657
2014-02-06	17.17	17.33	17.17	17.33	57213
2014-02-07	17.38	17.65	17.33	17.64	59214
2014-02-10	17.72	17.73	17.61	17.73	34312
2014-02-11	17.73	18.06	17.72	18.01	62527
2014-02-12	18.05	18.08	17.93	18.00	45598
2014-02-13	17.95	18.18	17.90	18.16	37384
2014-02-14	18.13	18.24	17.98	18.23	56528
2014-02-18	18.20	18.29	18.15	18.25	47931
2014-02-19	18.22	18.25	18.06	18.11	55782
2014-02-20	18.10	18.27	18.03	18.24	80951
2014-02-21	18.30	18.31	18.15	18.19	74703
2014-02-24	18.19	18.43	18.15	18.19	75312
2014-02-25	18.21	18.33	17.87	18.17	87410
2014-02-26	18.35	18.39	18.28	18.32	71596
2014-02-27	18.31	18.53	18.23	18.34	36471
2014-02-28	18.34	18.54	18.20	18.30	65983
2014-03-03	18.26	18.42	18.21	18.36	69184
2014-03-04	18.58	18.84	18.56	18.64	46139
2014-03-05	18.62	18.69	18.59	18.63	32901
2014-03-06	18.72	18.72	18.42	18.44	54547
2014-03-07	18.53	18.62	18.41	18.50	35948
2014-03-10	18.47	18.62	18.41	18.62	33497
2014-03-11	18.68	18.71	18.55	18.62	38525
2014-03-12	18.59	18.59	18.25	18.29	77318
2014-03-13	18.27	18.30	17.78	17.78	83936
2014-03-14	17.78	17.87	17.75	17.75	35465
2014-03-17	17.82	18.00	17.82	17.87	64351
2014-03-18	17.94	18.24	17.94	18.19	46977
2014-03-19	18.28	18.28	18.09	18.15	27039
2014-03-20	18.41	18.52	18.05	18.27	61409
2014-03-21	18.45	18.45	18.08	18.19	54615
2014-03-24	18.22	18.32	17.85	17.92	79394
2014-03-25	18.10	18.31	17.95	18.30	65599
2014-03-26	18.32	18.43	18.14	18.14	107904
2014-03-27	18.16	18.32	17.98	18.29	57495
2014-03-28	18.31	18.39	18.19	18.23	52654
2014-03-31	18.29	18.32	18.22	18.22	72001
2014-04-01	18.32	18.64	18.31	18.57	68514
2014-04-02	18.70	18.79	18.64	18.75	75505
2014-04-03	18.88	18.88	18.42	18.57	80792
2014-04-04	18.62	18.71	17.97	18.01	137088
2014-04-07	18.00	18.06	17.80	17.99	91908
2014-04-08	18.10	18.12	17.60	17.80	130983
2014-04-09	17.84	18.22	17.84	18.21	51804
2014-04-10	18.36	18.44	18.00	18.02	78637
2014-04-11	17.92	18.03	17.72	17.76	51368
2014-04-14	18.01	18.13	17.72	17.82	72498
2014-04-15	17.89	17.99	17.72	17.85	63416
2014-04-16	18.06	18.06	17.83	18.04	55373
2014-04-17	18.08	18.19	17.92	18.05	66129
2014-04-21	18.09	18.19	17.98	18.15	55760
2014-04-22	18.19	18.57	18.18	18.40	59172
2014-04-23	18.38	18.51	18.29	18.44	32653
2014-04-24	18.63	18.70	18.47	18.54	70776
2014-04-25	18.59	18.59	18.31	18.40	35885
2014-04-28	18.54	18.55	18.25	18.51	55358
2014-04-29	18.70	18.70	18.51	18.68	46472
2014-04-30	18.68	18.86	18.58	18.81	56304
2014-05-01	18.90	18.99	18.74	18.81	76556
2014-05-02	18.74	18.86	18.44	18.49	78637
2014-05-05	18.50	18.51	18.31	18.48	114787
2014-05-06	18.54	18.54	18.36	18.41	53164
2014-05-07	18.47	18.49	18.29	18.47	75681
2014-05-08	18.47	18.62	18.35	18.40	60748
2014-05-09	18.42	18.42	18.27	18.35	70339
2014-05-12	18.40	18.54	18.40	18.51	46960
2014-05-13	18.56	18.57	18.45	18.55	47415
2014-05-14	18.53	18.53	18.41	18.43	68081
2014-05-15	18.48	18.62	18.21	18.39	59165
2014-05-16	18.45	18.53	18.34	18.52	45525
2014-05-19	18.49	18.58	18.45	18.58	32831
2014-05-20	18.53	18.58	18.47	18.51	32525
2014-05-21	18.50	18.87	18.49	18.87	59962
2014-05-22	19.00	19.09	18.86	18.99	52315
2014-05-23	19.18	19.18	18.93	19.05	43490
2014-05-27	19.21	19.21	19.00	19.14	66775
2014-05-28	19.17	19.19	19.06	19.12	25343
2014-05-29	19.25	19.26	19.11	19.18	33964
2014-05-30	19.20	19.24	18.85	18.86	47470
2014-06-02	18.82	19.05	18.80	18.99	46844
2014-06-03	18.89	19.04	18.89	19.03	38036
2014-06-04	18.94	19.19	18.93	19.17	38991
2014-06-05	19.12	19.54	19.12	19.42	71623
2014-06-06	19.40	19.47	19.25	19.25	70920
2014-06-09	19.40	19.40	19.04	19.07	61666
2014-06-10	19.13	19.30	19.13	19.23	53054
2014-06-11	19.30	19.30	18.89	18.97	75499
2014-06-12	19.29	19.30	18.70	18.73	61284
2014-06-13	18.89	18.91	18.77	18.84	47282
2014-06-16	18.85	19.05	18.74	19.02	57077
2014-06-17	19.14	19.36	18.95	19.30	60087
2014-06-18	19.41	19.41	19.00	19.25	49753
2014-06-19	19.22	19.41	19.04	19.23	68833
2014-06-20	19.16	19.25	18.89	18.91	49888
2014-06-23	19.07	19.07	18.80	18.86	46888
2014-06-24	18.92	18.92	18.68	18.70	45480
2014-06-25	18.76	18.76	18.63	18.72	66543
2014-06-26	18.90	18.90	18.52	18.84	70611
2014-06-27	18.90	18.90	18.69	18.89	48833
2014-06-30	18.85	18.90	18.73	18.78	63192
2014-07-01	18.94	19.00	18.77	18.98	65185
2014-07-02	18.91	19.10	18.90	18.99	59976
2014-07-03	19.01	19.29	19.01	19.12	39942
2014-07-07	19.12	19.24	19.03	19.08	19178
2014-07-08	19.04	19.04	18.87	18.94	46979
2014-07-09	18.98	18.99	18.87	18.99	37523
2014-07-10	18.75	19.01	18.69	18.93	26842
2014-07-11	18.91	19.05	18.85	19.05	34351
2014-07-14	19.20	19.20	19.07	19.09	53561
2014-07-15	19.20	19.21	18.90	19.00	30498
2014-07-16	19.01	19.23	19.01	19.10	45601
2014-07-17	19.07	19.11	18.82	18.86	50226
2014-07-18	18.83	19.07	18.79	19.02	42841
2014-07-21	18.92	19.04	18.92	18.98	38923
2014-07-22	19.11	19.15	19.02	19.13	41963
2014-07-23	19.20	19.28	19.13	19.22	103582
2014-07-24	19.24	19.25	19.17	19.25	27218
2014-07-25	19.26	19.26	19.09	19.21	29642
2014-07-28	19.14	19.21	19.09	19.18	29183
2014-07-29	19.21	19.25	19.10	19.21	34791
2014-07-30	19.31	19.31	19.15	19.28	25900
2014-07-31	19.25	19.25	18.93	18.98	56402
2014-08-01	17.98	18.96	17.98	18.76	119126
2014-08-04	18.76	18.94	18.68	18.89	30509
2014-08-05	18.89	18.89	18.65	18.75	34087
2014-08-06	18.71	18.90	18.66	18.74	88734
2014-08-07	18.76	18.83	18.56	18.62	25019
2014-08-08	18.65	18.74	18.58	18.74	30513
2014-08-11	18.80	18.91	18.73	18.87	36044
2014-08-12	18.86	18.94	18.76	18.85	38307
2014-08-13	18.94	19.04	18.85	19.01	32883
2014-08-14	19.10	19.14	18.86	19.13	29432
2014-08-15	19.18	19.21	18.92	19.05	72132
2014-08-18	19.15	19.21	19.12	19.14	74620
2014-08-19	19.25	19.26	19.17	19.26	38960
2014-08-20	19.15	19.25	19.15	19.21	47069
2014-08-21	19.25	19.31	19.24	19.25	37760
2014-08-22	19.31	19.31	19.19	19.27	42879
2014-08-25	19.26	19.38	19.26	19.33	62952
2014-08-26	19.39	19.44	19.32	19.44	61610
2014-08-27	19.46	19.77	19.36	19.77	64883
2014-08-28	19.56	19.56	19.43	19.50	29639
2014-08-29	19.58	19.59	19.47	19.59	34045
2014-09-02	19.56	19.68	19.41	19.45	44472
2014-09-03	19.75	19.75	19.33	19.38	48626
2014-09-04	19.36	19.60	19.28	19.56	65017
2014-09-05	19.60	19.69	19.41	19.57	53398
2014-09-08	19.69	19.69	19.44	19.45	31844
2014-09-09	19.51	19.54	19.41	19.44	60139
2014-09-10	19.69	19.74	19.48	19.68	51508
2014-09-11	19.32	19.32	19.15	19.26	48694
2014-09-12	19.24	19.24	19.13	19.21	24170
2014-09-15	19.24	19.24	19.00	19.03	67343
2014-09-16	18.90	19.23	18.90	19.23	52180
2014-09-17	19.21	19.37	19.11	19.37	53592
2014-09-18	19.35	19.44	19.34	19.38	43477
2014-09-19	19.40	19.47	19.34	19.36	23770
2014-09-22	19.46	19.46	19.14	19.18	34015
2014-09-23	19.18	19.28	19.12	19.25	30948
2014-09-24	19.18	19.35	19.15	19.33	24842
2014-09-25	19.29	19.29	18.95	19.08	38696
2014-09-26	19.21	19.24	18.89	19.16	47685
2014-09-29	19.08	19.14	18.97	19.09	26278
2014-09-30	19.10	19.31	19.09	19.29	108941
2014-10-01	19.44	19.44	18.90	18.96	52482
2014-10-02	18.96	19.02	18.66	18.84	90008
2014-10-03	18.88	19.29	18.88	19.05	64320
2014-10-06	19.06	19.24	19.01	19.18	46161
2014-10-07	19.02	19.22	18.92	19.16	38328
2014-10-08	19.08	19.49	19.01	19.47	66645
2014-10-09	19.56	19.56	19.18	19.30	63447
2014-10-10	19.18	19.20	18.84	18.86	95690
2014-10-13	18.98	18.98	18.64	18.78	44751
2014-10-14	18.74	18.78	18.52	18.55	39994
2014-10-15	18.55	18.55	17.66	18.20	135318
2014-10-16	17.85	18.83	17.85	18.43	66021
2014-10-17	19.00	19.00	18.57	18.96	48997
2014-10-20	18.85	19.66	18.85	19.48	101947
2014-10-21	19.61	20.22	19.56	20.10	121829
2014-10-22	20.05	20.10	19.61	19.62	63878
2014-10-23	19.64	19.99	19.50	19.51	205932
2014-10-24	19.88	19.88	19.49	19.73	88599
2014-10-27	20.36	20.36	19.64	19.79	55293
2014-10-28	19.81	19.96	19.73	19.80	89699
2014-10-29	19.89	19.89	19.71	19.84	59027
2014-10-30	19.85	20.01	19.69	19.85	50272
2014-10-31	20.08	20.09	19.85	20.09	87848
2014-11-03	20.16	20.23	20.02	20.19	80485
2014-11-04	20.18	20.24	19.88	20.24	77939
2014-11-05	20.35	20.35	20.15	20.27	127290
2014-11-06	20.34	20.96	20.32	20.77	56173
2014-11-07	20.92	21.12	20.53	20.95	98803
2014-11-10	20.87	20.99	20.68	20.76	64598
2014-11-11	20.82	20.82	20.52	20.68	98721
2014-11-12	20.70	20.79	20.52	20.70	46795
2014-11-13	20.84	20.93	20.67	20.91	13506
2014-11-14	20.63	20.63	20.52	20.53	66582
2014-11-17	20.52	20.74	20.41	20.55	76183
2014-11-18	20.49	20.81	20.39	20.58	56393
2014-11-19	20.59	20.69	20.36	20.39	57712
2014-11-20	20.37	20.47	20.28	20.37	132488
2014-11-21	20.57	20.62	20.38	20.47	61393
2014-11-24	20.64	20.64	20.50	20.57	47004
2014-11-25	20.70	20.73	20.49	20.60	70293
2014-11-26	20.65	20.94	20.65	20.88	70031
2014-11-28	21.15	21.15	20.91	21.13	13148
2014-12-01	21.10	21.15	20.82	20.91	47168
2014-12-02	20.98	21.14	20.76	21.08	43324
2014-12-03	21.14	21.18	20.88	20.98	44879
2014-12-04	20.98	21.08	20.85	20.99	36989
2014-12-05	21.20	21.20	20.99	21.09	34360
2014-12-08	21.09	23.60	21.01	21.04	74270
2014-12-09	21.09	21.50	20.85	20.85	82947
2014-12-10	20.52	20.52	19.75	19.82	171137
2014-12-11	19.75	20.34	19.75	19.78	96891
2014-12-12	19.65	19.94	19.65	19.69	45797
2014-12-15	19.75	19.89	19.49	19.59	76036
2014-12-16	19.45	19.76	19.26	19.42	56997
2014-12-17	19.37	19.59	19.11	19.44	121945
2014-12-18	19.81	20.01	19.51	19.72	251668
2014-12-19	19.85	19.96	19.63	19.71	123117
2014-12-22	20.18	20.18	19.56	19.73	85854
2014-12-23	20.06	20.06	19.68	19.68	101150
2014-12-24	19.56	19.82	19.56	19.74	104174
2014-12-26	19.75	19.85	19.72	19.80	96550
2014-12-29	19.72	19.81	19.72	19.77	102140
2014-12-30	19.76	19.81	19.68	19.76	154177
2014-12-31	19.63	19.80	19.24	19.25	211264
2015-01-02	19.26	19.48	19.09	19.31	159160
2015-01-05	19.33	19.33	18.83	18.97	148124
2015-01-06	18.85	19.02	18.77	18.83	133211
2015-01-07	18.85	19.00	18.82	18.91	264111
2015-01-08	19.05	19.18	19.02	19.14	170244
2015-01-09	19.17	19.20	19.03	19.08	113746
2015-01-12	19.03	19.03	18.90	18.90	55235
2015-01-13	18.90	19.19	18.75	18.86	82364
2015-01-14	18.59	18.75	18.50	18.61	142862
2015-01-15	18.65	18.69	18.45	18.54	83272
2015-01-16	18.38	18.69	18.38	18.66	93602
2015-01-20	18.63	18.77	18.53	18.75	93994
2015-01-21	18.75	18.89	18.61	18.77	80484
2015-01-22	18.92	19.14	18.69	19.11	134289
2015-01-23	19.12	19.15	19.04	19.09	121824
2015-01-26	19.05	19.11	19.01	19.09	67783
2015-01-27	18.88	18.88	18.64	18.76	89837
2015-01-28	18.91	19.04	18.66	18.70	144949
2015-01-29	18.65	18.82	18.51	18.80	73470
2015-01-30	18.69	18.83	18.55	18.67	89126
2015-02-02	18.59	18.69	18.36	18.63	112189
2015-02-03	18.67	18.83	18.67	18.78	123177
2015-02-04	18.69	18.87	18.68	18.75	98591
2015-02-05	18.72	18.85	18.72	18.84	87107
2015-02-06	18.79	18.89	18.67	18.76	121731
2015-02-09	18.63	18.78	18.62	18.69	151104
2015-02-10	18.75	18.89	18.71	18.86	166327
2015-02-11	18.76	18.94	18.75	18.80	234033
2015-02-12	18.87	19.04	18.87	19.04	171451
2015-02-13	18.99	19.18	18.99	19.12	136127
2015-02-17	19.10	19.10	19.04	19.05	114488
2015-02-18	19.05	19.16	19.03	19.12	83232
2015-02-19	19.05	19.24	19.05	19.15	90586
2015-02-20	19.16	19.33	19.06	19.32	106991
2015-02-23	19.34	19.41	19.29	19.37	127286
2015-02-24	19.30	19.47	19.30	19.40	141454
2015-02-25	19.35	19.54	19.35	19.47	124456
2015-02-26	19.40	19.54	19.40	19.48	128731
2015-02-27	19.46	19.57	19.42	19.49	101993
2015-03-02	19.45	19.60	19.45	19.58	97036
2015-03-03	19.41	19.58	19.41	19.51	83090
2015-03-04	19.53	19.56	19.40	19.56	88773
2015-03-05	19.53	19.65	19.53	19.59	111850
2015-03-06	19.55	19.61	19.37	19.41	85406
2015-03-09	19.41	19.49	19.40	19.47	89668
2015-03-10	19.35	19.42	19.19	19.22	161952
2015-03-11	18.96	18.96	18.76	18.82	113885
2015-03-12	18.83	18.93	18.80	18.91	86011
2015-03-13	18.85	18.95	18.75	18.83	71769
2015-03-16	18.82	19.04	18.82	19.00	57943
2015-03-17	18.87	19.07	18.87	18.91	100624
2015-03-18	18.81	19.24	18.81	19.18	116287
2015-03-19	19.13	19.29	19.12	19.22	38265
2015-03-20	19.26	19.35	19.23	19.27	73735
2015-03-23	19.19	19.32	19.19	19.25	78018
2015-03-24	19.16	19.27	19.08	19.08	68089
2015-03-25	19.05	19.11	18.80	18.80	102351
2015-03-26	18.64	18.77	18.60	18.60	168349
2015-03-27	18.54	18.82	18.54	18.71	64500
2015-03-30	18.68	18.87	18.68	18.82	123920
2015-03-31	18.69	18.93	18.69	18.75	143384
2015-04-01	18.80	18.80	18.55	18.64	117666
2015-04-02	18.42	18.64	18.42	18.55	148257
2015-04-06	18.40	18.78	18.39	18.70	80415
2015-04-07	18.63	18.85	18.63	18.75	75770
2015-04-08	18.68	18.85	18.68	18.79	52225
2015-04-09	18.71	18.92	18.71	18.92	56136
2015-04-10	18.83	19.00	18.83	18.93	81146
2015-04-13	18.87	19.02	18.85	18.85	76246
2015-04-14	18.85	18.91	18.78	18.85	92109
2015-04-15	18.97	18.99	18.88	18.95	88586
2015-04-16	18.88	19.03	18.88	18.98	88719
2015-04-17	18.88	18.88	18.68	18.77	108641
2015-04-20	18.89	18.97	18.82	18.90	71048
2015-04-21	19.03	19.08	18.98	19.08	71874
2015-04-22	19.05	19.14	18.95	19.10	61949
2015-04-23	19.10	19.19	19.03	19.15	55067
2015-04-24	19.24	19.35	19.23	19.29	95287
2015-04-27	19.41	19.41	19.16	19.20	79642
2015-04-28	19.15	19.25	19.06	19.16	90554
2015-04-29	19.06	19.19	19.02	19.02	65472
2015-04-30	18.95	19.00	18.74	18.76	74093
2015-05-01	18.82	19.00	18.82	18.99	53112
2015-05-04	19.00	19.11	19.00	19.00	57692
2015-05-05	18.88	18.98	18.81	18.85	54858
2015-05-06	18.82	18.91	18.68	18.78	95046
2015-05-07	18.71	18.97	18.71	18.84	64164
2015-05-08	18.92	19.05	18.92	19.01	73395
2015-05-11	18.91	19.05	18.91	18.91	93316
2015-05-12	18.80	18.97	18.75	18.89	61767
2015-05-13	18.91	19.08	18.91	19.02	50956
2015-05-14	19.00	19.19	19.00	19.18	164249
2015-05-15	19.14	19.23	19.07	19.13	108764
2015-05-18	19.07	19.25	19.07	19.24	94332
2015-05-19	19.17	19.25	19.13	19.18	77980
2015-05-20	19.15	19.40	19.15	19.34	127358
2015-05-21	19.25	19.40	19.19	19.39	63068
2015-05-22	19.39	19.44	19.26	19.39	104720
2015-05-26	19.30	19.42	19.02	19.08	98460
2015-05-27	19.05	19.42	19.05	19.38	84707
2015-05-28	19.27	19.36	19.21	19.30	58743
2015-05-29	19.25	19.32	19.18	19.19	77721
2015-06-01	19.32	19.33	19.13	19.24	73167
2015-06-02	19.05	19.24	19.05	19.12	97389
2015-06-03	19.14	19.28	19.14	19.23	84292
2015-06-04	19.08	19.21	18.99	19.02	101470
2015-06-05	18.99	19.06	18.92	19.02	80797
2015-06-08	18.95	19.04	18.91	19.01	133185
2015-06-09	18.95	19.00	18.87	18.94	84710
2015-06-10	18.91	19.16	18.91	19.08	153251
2015-06-11	18.87	18.95	18.79	18.88	113671
2015-06-12	18.86	18.89	18.77	18.79	79878
2015-06-15	18.69	18.79	18.60	18.76	56037
2015-06-16	18.66	18.76	18.66	18.74	79511
2015-06-17	18.83	18.89	18.72	18.80	60735
2015-06-18	18.79	18.99	18.79	18.97	119662
2015-06-19	19.03	19.03	18.83	18.85	48541
2015-06-22	19.00	19.02	18.91	18.96	41659
2015-06-23	18.90	19.03	18.90	19.00	59185
2015-06-24	18.94	19.05	18.94	18.94	60308
2015-06-25	18.93	19.04	18.87	18.87	39785
2015-06-26	18.94	18.96	18.73	18.81	85728
2015-06-29	18.59	18.66	18.40	18.40	140002
2015-06-30	18.44	18.53	18.32	18.45	89701
2015-07-01	18.66	18.66	18.45	18.59	120892
2015-07-02	18.50	18.64	18.44	18.52	136193
2015-07-06	18.45	18.55	18.40	18.50	52263
2015-07-07	18.47	18.52	18.25	18.52	83469
2015-07-08	18.36	18.43	18.26	18.29	92835
2015-07-09	18.41	18.51	18.22	18.22	72811
2015-07-10	18.45	18.56	18.40	18.55	53963
2015-07-13	18.64	18.82	18.64	18.78	65558
2015-07-14	18.86	18.95	18.79	18.86	61783
2015-07-15	18.81	19.00	18.81	18.95	91673
2015-07-16	19.00	19.19	19.00	19.18	87346
2015-07-17	19.26	19.33	19.25	19.30	119045
2015-07-20	19.33	19.39	19.29	19.33	95892
2015-07-21	19.41	19.41	19.31	19.40	102397
2015-07-22	19.15	19.31	19.14	19.24	94283
2015-07-23	19.19	19.35	19.11	19.20	137704
2015-07-24	19.30	19.31	19.09	19.16	279049
2015-07-27	19.15	19.15	18.97	19.02	117841
2015-07-28	18.97	19.14	18.87	19.12	124099
2015-07-29	19.19	19.24	19.13	19.24	53270
2015-07-30	19.24	19.33	19.14	19.33	83769
2015-07-31	19.37	19.37	19.19	19.27	60665
2015-08-03	19.29	19.33	19.11	19.18	59405
2015-08-04	19.09	19.21	19.09	19.15	58631
2015-08-05	19.20	19.36	19.19	19.24	87630
2015-08-06	19.15	19.23	18.85	18.90	164498
2015-08-07	18.83	18.91	18.71	18.79	90508
2015-08-10	18.94	19.04	18.93	18.99	83604
2015-08-11	18.89	19.03	18.82	18.93	81959
2015-08-12	18.76	19.01	18.66	19.01	86636
2015-08-13	18.97	19.08	18.91	18.97	67706
2015-08-14	19.00	19.04	18.93	19.01	52200
2015-08-17	19.00	19.10	18.95	19.08	74726
2015-08-18	18.99	19.08	18.99	19.05	47644
2015-08-19	19.04	19.11	18.91	19.04	95235
2015-08-20	18.90	18.96	18.62	18.64	113030
2015-08-21	18.40	18.54	17.66	17.74	397052
2015-08-24	15.20	17.25	14.85	16.37	786104
2015-08-25	16.85	17.26	16.81	16.83	303574
2015-08-26	17.12	17.47	16.95	17.42	177319
2015-08-27	17.74	18.00	17.60	17.97	181662
2015-08-28	17.92	18.05	17.87	18.05	76776
2015-08-31	17.96	18.02	17.79	17.83	80855
2015-09-01	17.57	17.71	17.30	17.36	153510
2015-09-02	17.69	17.78	17.43	17.78	78524
2015-09-03	17.75	17.95	17.62	17.69	64916
2015-09-04	17.54	17.61	17.43	17.54	63044
2015-09-08	17.72	17.98	17.72	17.93	60944
2015-09-09	18.05	18.12	17.70	17.70	57800
2015-09-10	17.70	17.99	17.70	17.93	89788
2015-09-11	17.53	17.72	17.46	17.72	73410
2015-09-14	17.72	17.86	17.55	17.60	52712
2015-09-15	17.60	17.88	17.60	17.85	68247
2015-09-16	17.74	17.97	17.73	17.80	140619
2015-09-17	17.81	18.10	17.76	17.96	73961
2015-09-18	17.75	18.00	17.58	17.79	98375
2015-09-21	17.90	18.04	17.81	17.88	97474
2015-09-22	17.72	17.77	17.51	17.65	110978
2015-09-23	17.78	17.88	17.66	17.76	84132
2015-09-24	17.50	17.70	17.36	17.57	228629
2015-09-25	17.74	17.76	17.42	17.57	109107
2015-09-28	17.52	17.53	17.00	17.08	161264
2015-09-29	17.13	17.25	16.80	17.01	145667
2015-09-30	17.11	17.34	17.04	17.23	138241
2015-10-01	17.36	17.36	17.05	17.31	121463
2015-10-02	17.01	17.60	17.01	17.60	123442
2015-10-05	17.72	17.86	17.62	17.86	121404
2015-10-06	17.90	17.90	17.65	17.79	119521
2015-10-07	17.98	18.06	17.78	18.06	77875
2015-10-08	17.91	18.18	17.87	18.12	86765
2015-10-09	18.12	18.25	18.08	18.21	81367
2015-10-12	18.26	18.32	18.21	18.25	64273
2015-10-13	18.23	18.34	18.17	18.19	80039
2015-10-14	18.25	18.28	18.10	18.20	78088
2015-10-15	18.30	18.47	18.22	18.47	65969
2015-10-16	18.42	18.47	18.32	18.43	61957
2015-10-19	18.42	18.60	18.38	18.58	116157
2015-10-20	18.54	18.57	18.41	18.48	69571
2015-10-21	18.63	18.63	18.40	18.40	86072
2015-10-22	18.45	18.79	18.45	18.57	106373
2015-10-23	18.95	19.06	18.92	19.01	131922
2015-10-26	19.00	19.02	18.89	19.01	79325
2015-10-27	19.01	19.06	18.94	18.96	90902
2015-10-28	19.01	19.07	18.92	19.03	121311
2015-10-29	18.99	19.20	18.93	19.18	218706
2015-10-30	19.25	19.25	19.19	19.22	107114
2015-11-02	19.32	19.43	19.28	19.42	147531
2015-11-03	19.49	19.57	19.33	19.52	115586
2015-11-04	19.56	19.72	19.46	19.66	473301
2015-11-05	19.60	19.76	19.44	19.45	171741
2015-11-06	19.49	19.62	19.45	19.54	73322
2015-11-09	19.55	19.58	19.23	19.29	105503
2015-11-10	19.15	19.49	19.15	19.47	118078
2015-11-11	19.59	19.66	19.49	19.53	75075
2015-11-12	19.48	19.49	19.25	19.25	104388
2015-11-13	19.25	19.25	18.97	19.02	108855
2015-11-16	19.06	19.52	19.05	19.42	108351
2015-11-17	19.50	19.50	19.29	19.43	86806
2015-11-18	19.50	19.79	19.46	19.79	126767
2015-11-19	19.85	19.85	19.64	19.64	71666
2015-11-20	19.80	19.80	19.69	19.73	74706
2015-11-23	19.86	19.92	19.71	19.85	91585
2015-11-24	19.80	19.85	19.64	19.85	84042
2015-11-25	19.90	19.94	19.82	19.87	58468
2015-11-27	19.95	19.95	19.82	19.88	27742
2015-11-30	19.95	19.95	19.67	19.74	88454
2015-12-01	19.89	19.95	19.80	19.92	118293
2015-12-02	19.98	19.98	19.71	19.71	145209
2015-12-03	19.86	19.86	19.37	19.54	147464
2015-12-04	19.54	19.85	19.53	19.77	70637
2015-12-07	19.69	19.81	19.54	19.57	95515
2015-12-08	19.45	19.77	19.43	19.77	82926
2015-12-09	19.60	19.72	19.33	19.34	194385
2015-12-10	19.47	19.62	19.39	19.57	75179
2015-12-11	19.13	19.16	18.86	18.94	121266
2015-12-14	18.94	18.94	18.94	18.94	0
2015-12-15	18.85	19.07	18.84	18.95	114102
2015-12-16	18.99	19.16	18.87	19.15	106913
2015-12-17	19.20	19.23	19.01	19.06	78705
2015-12-18	19.06	19.07	18.91	18.93	85401
2015-12-21	19.15	19.21	18.93	19.05	95698
2015-12-22	19.17	19.20	19.04	19.15	89483
2015-12-23	19.27	19.44	19.19	19.44	95167
2015-12-24	19.50	19.50	19.23	19.49	48334
2015-12-28	19.39	19.41	19.19	19.39	94006
2015-12-29	19.45	19.71	19.40	19.71	109394
2015-12-30	19.75	19.75	19.40	19.55	113876
2015-12-31	19.60	19.60	19.36	19.37	124391
2016-01-04	18.94	19.19	18.81	19.03	190255
2016-01-05	19.20	19.20	19.02	19.05	110694
2016-01-06	18.87	19.02	18.75	18.76	154124
2016-01-07	18.44	18.59	18.21	18.23	155506
2016-01-08	18.40	18.59	17.88	17.88	140421
2016-01-11	18.08	18.14	17.66	17.80	146956
2016-01-12	17.89	18.14	17.59	17.73	216660
2016-01-13	17.87	17.87	17.10	17.17	195346
2016-01-14	17.18	17.68	16.91	17.44	445242
2016-01-15	17.15	17.34	16.77	16.85	544590
2016-01-19	16.95	17.08	16.62	16.78	154164
2016-01-20	16.40	16.69	15.82	16.62	532731
2016-01-21	16.77	16.99	16.53	16.68	114599
2016-01-22	17.06	17.38	16.91	17.14	461093
2016-01-25	16.99	17.26	16.80	16.85	133567
2016-01-26	16.94	17.15	16.80	17.14	100163
2016-01-27	17.11	17.14	16.76	16.82	105973
2016-01-28	16.96	17.06	16.75	16.94	186884
2016-01-29	17.00	17.43	16.93	17.43	138869
2016-02-01	17.40	17.42	17.24	17.35	95027
2016-02-02	17.32	17.33	17.01	17.23	242370
2016-02-03	17.30	17.45	16.87	17.11	125090
2016-02-04	17.16	17.33	17.01	17.18	94393
2016-02-05	17.22	17.22	16.78	16.79	137357
2016-02-08	16.69	16.75	16.15	16.40	152001
2016-02-09	16.15	16.48	16.15	16.23	90964
2016-02-10	16.36	16.55	16.15	16.15	109020
2016-02-11	15.95	16.32	15.83	16.03	373371
2016-02-12	16.31	16.54	16.09	16.30	271816
2016-02-16	16.51	16.66	16.43	16.60	84441
2016-02-17	16.85	17.00	16.65	16.99	116856
2016-02-18	17.18	17.18	16.84	16.90	148068
2016-02-19	16.89	17.10	16.74	17.09	117500
2016-02-22	17.25	17.26	17.12	17.25	137039
2016-02-23	17.17	17.26	17.10	17.18	77569
2016-02-24	17.05	17.39	16.95	17.37	50028
2016-02-25	17.42	17.68	17.28	17.66	156910
2016-02-26	17.70	17.77	17.33	17.42	416138
2016-02-29	17.50	17.55	17.31	17.42	112676
2016-03-01	17.57	17.92	17.50	17.89	72198
2016-03-02	17.94	17.95	17.65	17.87	162702
2016-03-03	17.84	17.95	17.66	17.72	58727
2016-03-04	17.81	17.87	17.66	17.82	86142
2016-03-07	17.82	17.88	17.75	17.83	91701
2016-03-08	17.82	17.99	17.76	17.92	64702
2016-03-09	18.09	18.17	17.95	17.92	102485
2016-03-10	18.22	18.27	17.90	18.13	182436
2016-03-11	18.00	18.11	17.94	18.08	75889
2016-03-14	18.04	18.12	17.99	18.09	34576
2016-03-15	17.92	18.01	17.87	17.98	54131
2016-03-16	17.99	18.49	17.93	18.10	192087
2016-03-17	18.02	18.27	17.88	18.17	100068
2016-03-18	18.27	18.36	18.23	18.36	71745
2016-03-21	18.35	18.41	18.29	18.34	85243
2016-03-22	18.17	18.29	18.12	18.17	103349
2016-03-23	18.16	18.22	18.07	18.15	81186
2016-03-24	18.11	18.16	17.81	17.84	128164
2016-03-28	17.97	18.04	17.86	18.04	16894
2016-03-29	17.93	18.29	17.90	18.25	92048
2016-03-30	18.43	18.48	18.27	18.47	109633
2016-03-31	18.50	18.63	18.41	18.47	121006
2016-04-01	18.47	18.65	18.44	18.65	81023
2016-04-04	18.67	18.69	18.53	18.57	95447
2016-04-05	18.53	18.53	18.35	18.38	62222
2016-04-06	18.49	18.64	18.39	18.63	108993
2016-04-07	18.51	18.56	18.22	18.33	30824
2016-04-08	18.51	18.60	18.37	18.50	68865
2016-04-11	18.59	18.67	18.41	18.43	48016
2016-04-12	18.42	18.63	18.36	18.63	50719
2016-04-13	18.66	18.71	18.58	18.69	64500
2016-04-14	18.67	18.72	18.59	18.66	53967
2016-04-15	18.55	18.64	18.50	18.64	67109
2016-04-18	18.57	18.70	18.52	18.56	67822
2016-04-19	18.64	18.64	18.43	18.57	80254
2016-04-20	18.63	18.63	18.13	18.25	229882
2016-04-21	18.34	18.44	18.26	18.36	95018
2016-04-22	18.26	18.26	18.12	18.14	123507
2016-04-25	18.11	18.24	17.92	18.01	214363
2016-04-26	18.07	18.16	17.95	18.12	147414
2016-04-27	17.95	18.08	17.90	18.04	121348
2016-04-28	18.09	18.22	17.79	17.80	92268
2016-04-29	17.89	17.97	17.63	17.67	106635
2016-05-02	17.77	17.81	17.61	17.73	106760
2016-05-03	17.70	17.79	17.60	17.75	76403
2016-05-04	17.75	17.75	17.60	17.71	95732
2016-05-05	17.71	17.73	17.56	17.66	84453
2016-05-06	17.62	17.76	17.54	17.73	54711
2016-05-09	17.74	17.79	17.68	17.71	65935
2016-05-10	17.80	17.87	17.72	17.83	85558
2016-05-11	17.90	17.94	17.79	17.85	85007
2016-05-12	17.84	17.90	17.67	17.68	91415
2016-05-13	17.62	17.85	17.60	17.63	117904
2016-05-16	17.73	17.96	17.59	17.93	124907
2016-05-17	17.86	17.96	17.66	17.70	96669
2016-05-18	17.73	17.80	17.62	17.76	99124
2016-05-19	17.71	17.76	17.54	17.58	94887
2016-05-20	17.71	17.91	17.71	17.75	148785
2016-05-23	17.77	17.92	17.71	17.74	124188
2016-05-24	17.86	18.05	17.82	18.05	119454
2016-05-25	18.08	18.16	17.97	18.14	104818
2016-05-26	18.16	18.26	18.10	18.26	70814
2016-05-27	18.20	18.32	18.12	18.30	69419
2016-05-31	18.36	18.39	18.19	18.30	89449
2016-06-01	18.20	18.40	18.20	18.32	53199
2016-06-02	18.28	18.32	18.20	18.29	72291
2016-06-03	18.26	18.32	18.13	18.17	145551
2016-06-06	18.21	18.33	18.15	18.31	110448
2016-06-07	18.30	18.30	18.14	18.19	91712
2016-06-08	18.23	18.34	18.13	18.26	112644
2016-06-09	18.23	18.31	18.20	18.23	62829
2016-06-10	18.23	18.25	18.12	18.17	127658
2016-06-13	17.86	17.86	17.66	17.66	103880
2016-06-14	17.62	17.74	17.55	17.60	129951
2016-06-15	17.70	17.70	17.58	17.63	89284
2016-06-16	17.52	17.60	17.34	17.58	180755
2016-06-17	17.57	17.58	17.41	17.49	82355
2016-06-20	17.62	17.77	17.60	17.60	68268
2016-06-21	17.66	17.70	17.52	17.61	101556
2016-06-22	17.63	17.70	17.56	17.63	63712
2016-06-23	17.74	17.81	17.64	17.73	90016
2016-06-24	17.22	17.43	17.13	17.20	172910
2016-06-27	17.08	17.17	16.91	16.98	181103
2016-06-28	17.10	17.30	17.10	17.25	102430
2016-06-29	17.40	17.70	17.40	17.69	149859
2016-06-30	17.71	17.86	17.61	17.86	129829
2016-07-01	17.85	17.94	17.74	17.91	119764
2016-07-05	17.82	17.83	17.70	17.79	126711
2016-07-06	17.71	17.92	17.69	17.92	112515
2016-07-07	17.93	17.99	17.88	17.96	84373
2016-07-08	18.01	18.15	17.97	18.12	133712
2016-07-11	18.09	18.19	18.08	18.16	113308
2016-07-12	18.17	18.24	18.08	18.15	128621
2016-07-13	18.17	18.18	18.08	18.16	95670
2016-07-14	18.24	18.25	18.15	18.23	113223
2016-07-15	18.16	18.22	18.11	18.18	134673
2016-07-18	18.20	18.30	18.13	18.14	96549
2016-07-19	18.09	18.14	18.05	18.11	54874
2016-07-20	18.25	18.38	18.21	18.32	92717
2016-07-21	18.36	18.37	18.27	18.33	85369
2016-07-22	18.31	18.40	18.19	18.30	70025
2016-07-25	18.34	18.38	18.24	18.32	46532
2016-07-26	18.31	18.39	18.25	18.33	45985
2016-07-27	18.40	18.50	18.40	18.46	67845
2016-07-28	18.46	18.48	18.40	18.48	48699
2016-07-29	18.48	18.53	18.46	18.52	142581
2016-08-01	18.53	18.58	18.44	18.54	107588
2016-08-02	18.54	18.58	18.41	18.49	69192
2016-08-03	18.44	18.54	18.37	18.48	86568
2016-08-04	18.51	18.57	18.43	18.53	59297
2016-08-05	18.60	18.75	18.60	18.65	54445
2016-08-08	18.69	18.70	18.61	18.63	36257
2016-08-09	18.69	18.76	18.65	18.76	74939
2016-08-10	18.77	18.77	18.61	18.62	62267
2016-08-11	18.67	18.73	18.66	18.69	71155
2016-08-12	18.71	18.75	18.60	18.67	84380
2016-08-15	18.73	18.79	18.68	18.73	59880
2016-08-16	18.72	18.76	18.65	18.76	58893
2016-08-17	18.73	18.77	18.65	18.74	68268
2016-08-18	18.76	18.83	18.60	18.80	51886
2016-08-19	18.80	18.82	18.69	18.80	139575
2016-08-22	18.78	18.86	18.69	18.73	79049
2016-08-23	18.83	18.90	18.74	18.76	80386
2016-08-24	18.71	18.79	18.68	18.71	53063
2016-08-25	18.81	18.81	18.61	18.75	69053
2016-08-26	18.70	18.81	18.64	18.73	57913
2016-08-29	18.75	18.85	18.73	18.84	58734
2016-08-30	18.83	18.84	18.74	18.81	80482
2016-08-31	18.81	18.82	18.75	18.79	56462
2016-09-01	18.76	18.84	18.72	18.79	41771
2016-09-02	18.82	18.92	18.80	18.91	87103
2016-09-06	18.98	18.98	18.85	18.96	63109
2016-09-07	18.99	19.05	18.92	19.05	69991
2016-09-08	19.00	19.03	18.91	18.94	87641
2016-09-09	18.71	18.86	18.46	18.47	113947
2016-09-12	18.39	18.67	18.37	18.63	103633
2016-09-13	18.30	18.34	18.05	18.12	98277
2016-09-14	18.13	18.31	18.13	18.25	79416
2016-09-15	18.30	18.50	18.24	18.49	49598
2016-09-16	18.52	18.52	18.36	18.51	60716
2016-09-19	18.54	18.60	18.39	18.46	100943
2016-09-20	18.50	18.55	18.40	18.50	76165
2016-09-21	18.50	18.69	18.49	18.69	67782
2016-09-22	18.70	18.81	18.67	18.73	66308
2016-09-23	18.65	18.76	18.63	18.66	52077
2016-09-26	18.61	18.61	18.49	18.49	51287
2016-09-27	18.51	18.72	18.51	18.71	59117
2016-09-28	18.66	18.81	18.65	18.80	70450
2016-09-29	18.77	18.79	18.60	18.70	95595
2016-09-30	18.79	18.93	18.72	18.92	78108
2016-10-03	18.86	18.94	18.80	18.92	81151
2016-10-04	18.89	18.93	18.72	18.73	74611
2016-10-05	18.85	18.93	18.77	18.77	92066
2016-10-06	18.75	18.84	18.67	18.72	63737
2016-10-07	18.79	18.82	18.65	18.73	59400
2016-10-10	18.78	19.03	18.74	18.92	89378
2016-10-11	18.87	18.90	18.66	18.73	64635
2016-10-12	18.84	18.84	18.63	18.65	76321
2016-10-13	18.64	18.65	18.49	18.55	54737
2016-10-14	18.55	18.77	18.55	18.59	52666
2016-10-17	18.64	18.64	18.17	18.23	174498
2016-10-18	18.35	18.50	18.35	18.50	71773
2016-10-19	18.43	18.57	18.43	18.57	78917
2016-10-20	18.50	18.56	18.36	18.47	57971
2016-10-21	18.51	18.68	18.48	18.68	52242
2016-10-24	18.87	18.87	18.69	18.83	145623
2016-10-25	18.83	18.84	18.74	18.75	56897
2016-10-26	18.67	18.67	18.58	18.66	59249
2016-10-27	18.64	18.69	18.54	18.56	62965
2016-10-28	18.51	18.62	18.49	18.52	63501
2016-10-31	18.48	18.49	18.27	18.27	225049
2016-11-01	18.32	18.41	18.10	18.26	153582
2016-11-02	18.20	18.28	18.03	18.06	96623
2016-11-03	18.02	18.10	17.85	17.85	162235
2016-11-04	17.81	17.91	17.80	17.85	88926
2016-11-07	18.01	18.22	18.01	18.10	104162
2016-11-08	18.11	18.33	18.05	18.25	59779
2016-11-09	18.32	18.55	18.02	18.54	185498
2016-11-10	18.65	18.74	18.24	18.38	117882
2016-11-11	18.28	18.48	18.27	18.36	77183
2016-11-14	18.42	18.46	18.13	18.22	97124
2016-11-15	18.26	18.44	18.26	18.42	114482
2016-11-16	18.36	18.54	18.31	18.52	82844
2016-11-17	18.57	18.82	18.51	18.80	96686
2016-11-18	18.78	18.79	18.52	18.62	70495
2016-11-21	18.75	19.00	18.71	18.98	98713
2016-11-22	18.98	19.10	18.97	19.06	126666
2016-11-23	18.98	19.05	18.83	18.89	88176
2016-11-25	19.00	19.10	19.00	19.10	20735
2016-11-28	19.04	19.10	18.98	18.98	74723
2016-11-29	19.00	19.14	19.00	19.08	73982
2016-11-30	19.06	19.13	18.83	18.86	208484
2016-12-01	18.88	18.93	18.45	18.56	133094
2016-12-02	18.53	18.68	18.50	18.51	80071
2016-12-05	18.54	18.64	18.52	18.55	103608
2016-12-06	18.61	18.68	18.54	18.68	78299
2016-12-07	18.65	18.92	18.60	18.92	118439
2016-12-08	18.93	18.93	18.74	18.82	105265
2016-12-09	18.86	18.88	18.78	18.84	83841
2016-12-12	18.83	18.83	18.69	18.81	99336
2016-12-13	18.67	18.78	18.59	18.72	161935
2016-12-14	18.62	18.72	18.42	18.51	157329
2016-12-15	18.53	18.65	18.51	18.56	93276
2016-12-16	18.59	18.62	18.50	18.61	105976
2016-12-19	18.57	18.67	18.57	18.61	71013
2016-12-20	18.62	18.70	18.62	18.68	67932
2016-12-21	18.65	18.70	18.53	18.65	68727
2016-12-22	18.65	18.67	18.50	18.54	85612
2016-12-23	18.54	18.68	18.53	18.68	73525
2016-12-27	18.69	18.86	18.69	18.80	82514
2016-12-28	18.84	18.87	18.63	18.66	95647
2016-12-29	18.67	18.69	18.57	18.64	63039
2016-12-30	18.80	18.80	18.55	18.56	81025
2017-01-03	18.65	18.82	18.57	18.63	90967
2017-01-04	18.70	18.77	18.65	18.75	88042
2017-01-05	18.40	18.74	18.40	18.68	116972
2017-01-06	18.70	19.09	18.68	19.07	304123
2017-01-09	19.10	19.30	18.99	19.27	256730
2017-01-10	19.33	19.36	19.13	19.25	130216
2017-01-11	19.26	19.33	19.13	19.31	88135
2017-01-12	19.31	19.31	19.09	19.16	93720
2017-01-13	19.26	19.36	19.20	19.33	78395
2017-01-17	19.30	19.36	19.20	19.28	129905
2017-01-18	19.32	19.33	19.19	19.29	75234
2017-01-19	19.37	19.37	19.22	19.26	88018
2017-01-20	19.30	19.38	19.24	19.26	84657
2017-01-23	19.28	19.39	19.23	19.30	135929
2017-01-24	19.32	19.57	19.32	19.54	107571
2017-01-25	19.60	19.70	19.58	19.65	118319
2017-01-26	19.66	19.74	19.65	19.71	126920
2017-01-27	19.72	19.73	19.62	19.65	102856
2017-01-30	19.58	19.65	19.42	19.50	119116
2017-01-31	19.44	19.52	19.28	19.36	142919
2017-02-01	19.48	19.61	19.48	19.60	210075
2017-02-02	19.84	19.84	19.52	19.80	229620
2017-02-03	20.00	20.10	19.92	20.05	389689
2017-02-06	20.00	20.04	19.89	20.01	260170
2017-02-07	19.97	20.03	19.93	19.96	179172
2017-02-08	19.99	20.07	19.91	19.94	157254
2017-02-09	19.98	20.11	19.93	20.09	143586
2017-02-10	20.20	20.38	20.11	20.36	150878
2017-02-13	20.41	20.41	20.23	20.27	169507
2017-02-14	20.26	20.40	20.25	20.38	90236
2017-02-15	20.31	20.50	20.31	20.40	155397
2017-02-16	20.34	20.52	20.34	20.38	143809
2017-02-17	20.34	20.87	20.30	20.51	145221
2017-02-21	20.61	20.85	20.61	20.70	174824
2017-02-22	20.60	20.90	20.56	20.63	230965
2017-02-23	20.75	20.78	20.31	20.70	170172
2017-02-24	20.66	20.66	20.62	20.65	91839
2017-02-27	20.65	20.71	20.62	20.70	121236
2017-02-28	20.71	20.78	20.66	20.70	88589
2017-03-01	20.80	20.92	20.78	20.85	101918
2017-03-02	20.85	20.97	20.75	20.75	91752
2017-03-03	20.85	21.06	20.77	21.06	113021
2017-03-06	21.06	21.18	20.99	21.15	130214
2017-03-07	21.07	21.21	21.05	21.17	106176
2017-03-08	21.20	21.25	21.14	21.18	111201
2017-03-09	21.17	21.24	20.82	20.96	307470
2017-03-10	21.06	21.20	20.95	21.18	185013
2017-03-13	20.82	21.02	20.75	21.02	117643
2017-03-14	20.91	20.97	20.66	20.80	98849
2017-03-15	20.84	21.03	20.77	20.98	124113
2017-03-16	21.01	21.13	20.86	20.95	190942
2017-03-17	21.02	21.58	20.93	21.08	278826
2017-03-20	21.19	21.26	20.84	20.86	270421
2017-03-21	20.98	21.03	20.58	20.62	164686
2017-03-22	20.55	20.59	20.24	20.25	340787
2017-03-23	20.25	20.64	20.25	20.57	96403
2017-03-24	20.60	20.70	20.33	20.51	102359
2017-03-27	20.45	20.45	20.29	20.35	99430
2017-03-28	20.41	20.85	20.41	20.77	160704
2017-03-29	20.76	20.79	20.51	20.52	125466
2017-03-30	20.44	20.66	20.44	20.52	106321
2017-03-31	20.49	20.80	20.49	20.68	172769
2017-04-03	20.79	20.90	20.48	20.51	134649
2017-04-04	20.28	20.70	20.26	20.64	173887
2017-04-05	20.67	20.85	20.61	20.63	133444
2017-04-06	20.70	20.72	20.55	20.59	90640
2017-04-07	20.58	20.77	20.55	20.72	66643
2017-04-10	20.74	20.88	20.73	20.77	102627
2017-04-11	20.71	20.78	20.55	20.68	84194
2017-04-12	20.66	20.76	20.53	20.58	91377
2017-04-13	20.55	20.75	20.50	20.50	82749
2017-04-17	20.54	20.73	20.51	20.65	101663
2017-04-18	20.58	20.74	20.58	20.71	75315
2017-04-19	20.66	20.91	20.65	20.83	102151
2017-04-20	20.78	21.24	20.74	21.19	141337
2017-04-21	21.24	21.31	21.12	21.22	125639
2017-04-24	21.44	21.48	21.19	21.33	115381
2017-04-25	21.38	21.54	21.35	21.53	125719
2017-04-26	21.51	21.57	21.39	21.41	95878
2017-04-27	21.43	21.51	21.35	21.49	65198
2017-04-28	21.55	21.60	21.42	21.54	57481
2017-05-01	21.50	21.72	21.50	21.67	98786
2017-05-02	21.56	21.68	21.56	21.59	82255
2017-05-03	21.49	21.58	21.45	21.53	94928
2017-05-04	21.56	21.58	21.51	21.51	83884
2017-05-05	21.48	21.57	21.39	21.41	124318
2017-05-08	21.53	21.72	21.42	21.72	118823
2017-05-09	21.64	21.96	21.61	21.92	145605
2017-05-10	21.87	21.93	21.70	21.84	152395
2017-05-11	21.81	21.90	21.58	21.73	164661
2017-05-12	21.75	21.88	21.62	21.85	99617
2017-05-15	21.86	21.97	21.77	21.97	92212
2017-05-16	21.91	21.99	21.86	21.95	102459
2017-05-17	21.66	21.85	21.50	21.50	138412
2017-05-18	21.49	21.66	21.44	21.55	91803
2017-05-19	21.65	21.93	21.60	21.86	111110
2017-05-22	21.96	22.10	21.86	22.09	92107
2017-05-23	22.11	22.26	22.04	22.25	112157
2017-05-24	22.39	22.53	22.27	22.46	192932
2017-05-25	22.53	22.75	22.35	22.70	225712
2017-05-26	22.65	22.75	22.60	22.63	155591
2017-05-30	22.60	22.72	22.52	22.54	136927
2017-05-31	22.76	22.76	22.13	22.47	187896
2017-06-01	22.61	22.66	22.26	22.58	144416
2017-06-02	22.54	22.72	22.32	22.70	110530
2017-06-05	22.62	22.78	22.53	22.72	100274
2017-06-06	22.56	22.64	22.48	22.63	111559
2017-06-07	22.61	22.66	22.37	22.65	152424
2017-06-08	22.58	22.62	22.38	22.45	106254
2017-06-09	22.44	22.56	22.27	22.27	179618
2017-06-12	22.11	22.14	21.54	21.92	255739
2017-06-13	21.88	21.88	21.55	21.80	134301
2017-06-14	21.82	21.84	21.42	21.42	103656
2017-06-15	21.25	21.30	21.09	21.28	166829
2017-06-16	21.30	21.55	21.18	21.36	83401
2017-06-19	21.55	21.75	21.55	21.69	111905
2017-06-20	21.75	21.75	21.53	21.64	133286
2017-06-21	21.75	21.83	21.65	21.81	126253
2017-06-22	21.92	21.99	21.75	21.95	136251
2017-06-23	22.00	22.21	21.83	22.21	120267
2017-06-26	22.15	22.29	21.99	21.99	123138
2017-06-27	22.02	22.02	21.52	21.52	120783
2017-06-28	21.73	21.97	21.57	21.89	135415
2017-06-29	21.91	21.91	21.37	21.55	140711
2017-06-30	21.58	21.79	21.52	21.71	86595
2017-07-03	21.84	21.84	21.50	21.51	60104
2017-07-05	21.44	21.75	21.31	21.61	191793
2017-07-06	21.61	21.66	21.35	21.37	110928
2017-07-07	21.43	21.59	21.40	21.53	71618
2017-07-10	21.52	21.75	21.50	21.71	73323
2017-07-11	21.63	21.75	21.57	21.70	73543
2017-07-12	21.87	22.04	21.87	21.99	93294
2017-07-13	21.97	22.10	21.96	22.00	73731
2017-07-14	22.21	22.35	22.10	22.34	94056
2017-07-17	22.29	22.31	22.15	22.15	72157
2017-07-18	22.21	22.46	22.19	22.45	74629
2017-07-19	22.48	22.51	22.39	22.41	89545
2017-07-20	22.46	22.50	22.38	22.49	62452
2017-07-21	22.37	22.56	22.35	22.55	58943
2017-07-24	22.58	22.70	22.49	22.65	59663
2017-07-25	22.62	22.70	22.56	22.61	80574
2017-07-26	22.70	22.73	22.60	22.70	98373
2017-07-27	22.77	22.77	22.30	22.46	139109
2017-07-28	22.28	22.37	22.26	22.27	99686
2017-07-31	22.39	22.48	22.15	22.18	102086
2017-08-01	22.20	22.25	22.09	22.15	131744
2017-08-02	22.25	22.50	22.02	22.07	109020
2017-08-03	22.15	22.19	21.94	22.00	92181
2017-08-04	22.00	22.06	21.98	22.04	57736
2017-08-07	22.05	22.24	22.05	22.18	83388
2017-08-08	22.22	22.32	22.17	22.30	65019
2017-08-09	22.18	22.25	21.93	22.06	105395
2017-08-10	21.92	21.97	21.16	21.18	223221
2017-08-11	21.13	21.48	19.58	21.39	422461
2017-08-14	21.47	21.72	21.47	21.68	90989
2017-08-15	21.73	21.73	21.53	21.64	105365
2017-08-16	21.75	21.87	21.62	21.83	93035
2017-08-17	21.70	21.73	21.43	21.44	94366
2017-08-18	21.40	21.53	21.29	21.40	84095
2017-08-21	21.40	21.50	21.22	21.40	62913
2017-08-22	21.44	21.67	21.44	21.66	61201
2017-08-23	21.60	21.63	21.48	21.56	56809
2017-08-24	21.59	21.62	21.42	21.57	39373
2017-08-25	21.64	21.69	21.43	21.50	65005
2017-08-28	21.62	21.62	21.48	21.61	53929
2017-08-29	21.49	21.75	21.38	21.72	82823
2017-08-30	21.70	21.99	21.63	21.98	128894
2017-08-31	22.00	22.09	21.92	22.02	84611
2017-09-01	22.08	22.15	21.87	22.13	80631
2017-09-05	22.12	22.12	21.80	21.85	103518
2017-09-06	21.94	22.00	21.80	21.87	81533
2017-09-07	21.97	22.06	21.88	21.89	94354
2017-09-08	21.90	21.99	21.78	21.82	139619
2017-09-11	22.02	22.13	21.93	21.97	95874
2017-09-12	22.02	22.11	21.92	22.07	120968
2017-09-13	22.12	22.13	22.01	22.10	107505
2017-09-14	21.78	21.78	21.50	21.57	90523
2017-09-15	21.58	21.78	21.57	21.67	85208
2017-09-18	21.70	21.75	21.55	21.60	96692
2017-09-19	21.55	21.72	21.52	21.69	87253
2017-09-20	21.62	21.82	21.60	21.78	112980
2017-09-21	21.84	21.84	21.55	21.55	100669
2017-09-22	21.50	21.67	21.50	21.53	63476
2017-09-25	21.55	21.60	21.33	21.42	121476
2017-09-26	21.61	21.64	21.49	21.56	120186
2017-09-27	21.62	21.76	21.62	21.69	133063
2017-09-28	21.69	21.87	21.66	21.85	116394
2017-09-29	21.85	22.15	21.72	22.13	139617
2017-10-02	22.31	22.34	21.98	22.21	163453
2017-10-03	22.27	22.34	22.21	22.30	115577
2017-10-04	22.39	22.39	22.09	22.28	93271
2017-10-05	22.39	22.49	22.30	22.49	123448
2017-10-06	22.59	22.72	22.47	22.61	126736
2017-10-09	22.73	22.74	22.58	22.73	150568
2017-10-10	22.76	22.79	22.63	22.79	76387
2017-10-11	22.85	22.91	22.74	22.83	93590
2017-10-12	22.80	22.90	22.79	22.90	74796
2017-10-13	22.86	23.00	22.85	23.00	74571
2017-10-16	23.00	23.06	22.89	23.05	80811
2017-10-17	23.08	23.23	23.02	23.23	92863
2017-10-18	23.26	23.29	23.15	23.22	95191
2017-10-19	23.37	23.37	23.03	23.11	84152
2017-10-20	23.30	23.33	23.05	23.23	89302
2017-10-23	23.20	23.20	22.90	22.99	119176
2017-10-24	23.13	23.13	22.96	23.03	83061
2017-10-25	23.09	23.09	22.78	22.85	76286
2017-10-26	22.86	22.91	22.74	22.74	94552
2017-10-27	23.01	23.36	22.96	23.31	134596
2017-10-30	23.39	23.43	23.31	23.42	79647
2017-10-31	23.46	23.65	23.41	23.59	116596
2017-11-01	23.66	23.66	23.53	23.57	109119
2017-11-02	23.50	23.78	23.50	23.77	195684
2017-11-03	23.80	23.91	23.75	23.86	100559
2017-11-06	23.85	23.92	23.76	23.90	64108
2017-11-07	23.82	23.92	23.82	23.92	72968
2017-11-08	23.83	23.94	23.82	23.93	64132
2017-11-09	23.80	23.90	23.54	23.87	122541
2017-11-10	23.69	23.93	23.69	23.87	106291
2017-11-13	23.84	23.90	23.72	23.78	80776
2017-11-14	23.65	23.71	23.47	23.52	96989
2017-11-15	23.40	23.51	23.31	23.47	106572
2017-11-16	23.61	23.88	23.44	23.85	67642
2017-11-17	23.93	23.95	23.63	23.95	101049
2017-11-20	23.86	23.88	23.78	23.81	63719
2017-11-21	23.90	24.17	23.82	24.15	110763
2017-11-22	24.21	24.24	24.08	24.22	65567
2017-11-24	24.25	24.39	24.25	24.35	62415
2017-11-27	24.48	24.48	24.32	24.41	101189
2017-11-28	24.45	24.51	24.31	24.45	100461
2017-11-29	24.38	24.40	23.97	24.17	87835
2017-11-30	24.26	24.38	24.14	24.38	80412
2017-12-01	24.22	24.37	24.02	24.35	59353
2017-12-04	24.67	24.72	24.12	24.19	124810
2017-12-05	24.50	24.50	24.11	24.16	130917
2017-12-06	24.16	24.22	24.07	24.19	67351
2017-12-07	24.10	24.36	24.10	24.21	71088
2017-12-08	24.25	24.42	24.19	24.19	119947
2017-12-11	24.32	24.40	24.24	24.30	69664
2017-12-12	24.28	24.46	24.24	24.36	91671
2017-12-13	24.33	24.41	24.27	24.36	68041
2017-12-14	23.99	24.00	23.85	23.88	107361
2017-12-15	23.88	24.13	23.88	24.06	90286
2017-12-18	24.19	24.38	24.10	24.29	89066
2017-12-19	24.24	24.40	24.20	24.40	73714
2017-12-20	24.38	24.48	24.29	24.40	71677
2017-12-21	24.40	24.49	24.24	24.48	75891
2017-12-22	24.50	24.50	24.28	24.40	77546
2017-12-26	24.26	24.39	24.12	24.14	67076
2017-12-27	24.25	24.38	24.23	24.26	98090
2017-12-28	24.34	24.46	24.19	24.45	53124
2017-12-29	24.60	24.60	24.21	24.21	188565
2018-01-02	24.22	24.58	24.22	24.46	113170
2018-01-03	24.43	24.98	24.43	24.78	137268
2018-01-04	24.98	26.10	24.90	25.85	285857
2018-01-05	25.87	25.88	24.90	24.92	281407
2018-01-08	24.92	25.16	24.80	24.92	116092
2018-01-09	25.00	25.27	24.91	25.02	98327
2018-01-10	24.59	24.95	24.59	24.78	128935
2018-01-11	24.75	25.38	24.75	24.88	154175
2018-01-12	24.94	25.12	24.93	25.02	80578
2018-01-16	25.23	25.50	24.94	24.94	150848
2018-01-17	24.96	25.26	24.96	25.09	100104
2018-01-18	25.14	25.21	24.97	25.03	127012
2018-01-19	25.10	25.28	24.65	24.65	203378
2018-01-22	24.74	25.06	24.69	25.01	160713
2018-01-23	25.11	25.51	25.09	25.46	99084
2018-01-24	25.54	25.67	25.39	25.61	119727
2018-01-25	25.67	25.67	25.24	25.24	113649
2018-01-26	25.30	25.79	25.24	25.79	85600
2018-01-29	25.80	25.80	25.37	25.46	131673
2018-01-30	25.09	25.39	25.01	25.01	112341
2018-01-31	25.20	25.39	25.10	25.26	105936
2018-02-01	25.14	25.33	25.01	25.04	101727
2018-02-02	24.97	24.97	24.17	24.20	215912
2018-02-05	24.00	24.09	20.24	22.03	925216
2018-02-06	21.50	22.97	21.26	22.89	486804
2018-02-07	22.71	23.52	22.70	23.15	237059
2018-02-08	23.15	23.18	22.36	22.36	229478
2018-02-09	22.60	22.81	21.94	22.67	194849
2018-02-12	23.09	23.42	22.82	23.32	144797
2018-02-13	23.14	23.55	23.10	23.50	127758
2018-02-14	23.39	24.00	23.35	23.97	121594
2018-02-15	24.00	24.41	23.96	24.38	101893
2018-02-16	24.29	24.67	24.29	24.48	134820
2018-02-20	24.26	24.60	24.26	24.40	116780
2018-02-21	24.50	24.63	24.25	24.25	81877
2018-02-22	24.26	24.61	24.26	24.41	113329
2018-02-23	24.48	24.78	24.42	24.74	84918
2018-02-26	24.93	25.06	24.79	24.92	142387
2018-02-27	25.03	25.09	24.82	24.86	106927
2018-02-28	24.87	25.16	24.83	24.89	105880
2018-03-01	24.82	24.97	24.21	24.37	161619
2018-03-02	24.13	24.69	24.00	24.61	172639
2018-03-05	24.45	25.07	24.37	25.07	115272
2018-03-06	25.07	25.22	24.95	25.18	113848
2018-03-07	25.11	25.43	25.02	25.41	98658
2018-03-08	25.48	25.96	25.37	25.84	115663
2018-03-09	25.99	27.08	25.90	26.71	303515
2018-03-12	26.85	26.90	26.57	26.74	148280
2018-03-13	26.99	27.23	26.61	26.76	281799
2018-03-14	26.65	26.68	26.15	26.28	135165
2018-03-15	26.37	26.37	25.85	25.90	130412
2018-03-16	25.90	25.94	25.42	25.42	118872
2018-03-19	25.19	25.33	24.80	25.12	185280
2018-03-20	25.10	25.43	25.00	25.35	87454
2018-03-21	25.30	25.74	25.17	25.49	193946
2018-03-22	25.07	25.40	24.80	24.80	163081
2018-03-23	24.86	24.92	24.10	24.13	179900
2018-03-26	24.37	24.89	24.13	24.84	111520
2018-03-27	25.00	25.00	23.98	24.05	140075
2018-03-28	24.06	24.62	23.82	24.19	201014
2018-03-29	24.30	24.84	24.09	24.66	124873
2018-04-02	24.94	24.94	23.87	24.12	197309
2018-04-03	24.22	25.00	24.04	24.74	134298
2018-04-04	24.40	24.96	24.07	24.95	148920
2018-04-05	25.00	25.55	24.86	25.44	128846
2018-04-06	25.23	25.23	24.42	24.92	151872
2018-04-09	24.94	24.94	24.59	24.59	119400
2018-04-10	24.75	25.14	24.69	25.03	161764
2018-04-11	24.92	25.41	24.91	25.19	130361
2018-04-12	25.42	25.92	25.12	25.82	118912
2018-04-13	25.74	25.84	25.51	25.73	99518
2018-04-16	25.75	26.08	25.64	25.71	159597
2018-04-17	25.74	26.10	25.74	26.04	157184
2018-04-18	25.89	25.98	25.77	25.84	137239
2018-04-19	25.75	25.78	25.36	25.45	106424
2018-04-20	25.45	25.45	24.88	24.88	105395
2018-04-23	24.90	25.23	24.80	24.94	86048
2018-04-24	25.13	25.19	24.45	24.60	155286
2018-04-25	24.47	24.84	24.18	24.58	102971
2018-04-26	24.70	25.36	24.68	25.24	90961
2018-04-27	25.44	25.57	25.35	25.48	103765
2018-04-30	25.36	25.67	25.25	25.26	77920
2018-05-01	25.30	25.44	25.02	25.44	95353
2018-05-02	25.45	25.45	25.14	25.19	67170
2018-05-03	25.03	25.54	24.95	25.46	83987
2018-05-04	25.40	26.05	25.40	25.85	132347
2018-05-07	25.90	26.68	25.87	26.62	154001
2018-05-08	26.47	26.50	26.12	26.19	202755
2018-05-09	26.46	26.46	26.20	26.34	124978
2018-05-10	26.33	26.88	26.33	26.67	122642
2018-05-11	26.66	26.95	26.60	26.88	95381
2018-05-14	26.88	27.17	26.85	27.10	113432
2018-05-15	26.91	26.95	26.47	26.52	134767
2018-05-16	26.42	27.02	26.42	26.86	117387
2018-05-17	26.69	26.78	26.43	26.56	118520
2018-05-18	26.58	26.61	26.38	26.44	87843
2018-05-21	26.55	26.80	26.55	26.62	51308
2018-05-22	26.57	26.81	26.57	26.75	77090
2018-05-23	26.51	27.00	26.51	26.97	84591
2018-05-24	26.95	27.11	26.80	27.11	85106
2018-05-25	27.00	27.27	26.99	27.24	91724
2018-05-29	27.08	27.27	26.90	26.99	106839
2018-05-30	26.98	27.32	26.93	27.29	121524
2018-05-31	27.11	27.40	27.02	27.38	115422
2018-06-01	27.40	27.50	27.25	27.46	110863
2018-06-04	27.41	27.88	27.36	27.79	145788
2018-06-05	27.73	27.83	27.69	27.81	178984
2018-06-06	27.73	28.15	27.64	27.98	148385
2018-06-07	28.00	28.19	27.89	27.93	168432
2018-06-08	27.74	27.94	27.53	27.68	194220
2018-06-11	27.59	28.10	27.48	27.79	145962
2018-06-12	27.68	28.11	27.58	27.96	139412
2018-06-13	27.92	28.17	27.85	28.00	136387
2018-06-14	27.62	28.00	27.58	27.94	153271
2018-06-15	27.69	28.16	27.50	27.73	123468
2018-06-18	27.70	27.71	27.45	27.51	117327
2018-06-19	27.08	27.32	27.00	27.16	156023
2018-06-20	27.35	27.47	27.17	27.33	90561
2018-06-21	27.25	27.37	26.88	26.97	134136
2018-06-22	27.25	27.44	26.90	27.31	151299
2018-06-25	27.01	27.15	26.39	26.63	189833
2018-06-26	26.54	26.89	26.45	26.74	97781
2018-06-27	26.76	26.99	25.96	26.00	261439
2018-06-28	26.36	26.36	25.80	25.99	196145
2018-06-29	26.23	26.34	25.96	26.18	177496
2018-07-02	25.96	26.36	25.81	26.35	176932
2018-07-03	26.41	26.67	26.03	26.12	128761
2018-07-05	26.16	26.20	25.98	26.02	125252
2018-07-06	25.83	26.01	25.69	25.92	148476
2018-07-09	25.97	26.00	25.34	25.47	280528
2018-07-10	25.59	25.59	24.82	24.93	619931
2018-07-11	24.69	24.79	24.38	24.71	245862
2018-07-12	24.76	25.25	24.76	25.06	165695
2018-07-13	24.95	25.23	24.66	24.73	232621
2018-07-16	24.70	24.82	24.56	24.68	146077
2018-07-17	24.46	25.23	24.45	25.18	134467
2018-07-18	25.11	25.50	25.11	25.44	89139
2018-07-19	25.44	25.52	25.24	25.49	106941
2018-07-20	25.58	25.59	25.40	25.47	99633
2018-07-23	25.31	25.42	25.15	25.18	139776
2018-07-24	25.25	25.49	25.17	25.17	84107
2018-07-25	25.24	25.73	25.21	25.50	94485
2018-07-26	25.26	25.77	25.21	25.73	190323
2018-07-27	25.82	25.82	25.17	25.32	115035
2018-07-30	25.45	25.45	24.84	25.06	120655
2018-07-31	24.97	25.05	24.34	24.40	251779
2018-08-01	24.30	24.54	23.84	23.86	410403
2018-08-02	23.61	24.27	23.47	24.18	190353
2018-08-03	24.15	24.43	24.15	24.29	133625
2018-08-06	24.30	24.78	24.30	24.77	105457
2018-08-07	24.75	25.01	24.75	24.77	168866
2018-08-08	24.75	24.87	24.65	24.82	133671
2018-08-09	24.74	24.98	24.72	24.90	92677
2018-08-10	24.76	24.86	24.68	24.76	81582
2018-08-13	24.75	24.90	24.66	24.74	94556
2018-08-14	24.79	24.87	24.70	24.74	144240
2018-08-15	24.65	24.77	24.46	24.57	192924
2018-08-16	24.67	24.82	24.65	24.67	62519
2018-08-17	24.63	24.75	24.51	24.62	68781
2018-08-20	24.78	24.78	24.52	24.71	132556
2018-08-21	24.78	24.98	24.74	24.88	230061
2018-08-22	24.80	25.09	24.80	24.83	164496
2018-08-23	24.79	24.98	24.79	24.89	65297
2018-08-24	25.02	25.05	24.81	24.98	124162
2018-08-27	24.96	25.16	24.96	25.04	152525
2018-08-28	25.03	25.18	25.02	25.17	89978
2018-08-29	25.14	25.40	25.14	25.30	157915
2018-08-30	25.09	25.38	25.03	25.22	116928
2018-08-31	25.18	25.40	25.18	25.30	66498
2018-09-04	25.33	25.33	25.22	25.31	73850
2018-09-05	25.34	25.34	25.07	25.25	102601
2018-09-06	25.34	25.35	24.97	24.98	127919
2018-09-07	24.93	25.10	24.91	24.95	155547
2018-09-10	25.09	25.09	24.87	25.04	111167
2018-09-11	24.99	25.28	24.95	25.28	159106
2018-09-12	25.14	25.14	25.00	25.01	145521
2018-09-13	24.77	24.90	24.68	24.79	114216
2018-09-14	24.67	24.77	24.35	24.37	216891
2018-09-17	24.37	24.41	23.93	24.04	202447
2018-09-18	24.02	24.26	24.02	24.18	200091
2018-09-19	24.30	24.30	23.98	24.00	216261
2018-09-20	24.02	24.22	23.95	23.99	348967
2018-09-21	24.03	24.03	23.89	23.95	167016
2018-09-24	23.83	23.89	23.47	23.80	191969
2018-09-25	23.85	23.93	23.72	23.76	130903
2018-09-26	23.83	23.85	23.74	23.75	215496
2018-09-27	23.86	23.92	23.78	23.86	225957
2018-09-28	23.78	24.03	23.78	24.03	171930
2018-10-01	24.18	24.31	24.05	24.31	188303
2018-10-02	24.33	24.52	24.24	24.49	295231
2018-10-03	24.48	24.54	24.36	24.45	160107
2018-10-04	24.58	24.63	23.87	23.99	152827
2018-10-05	24.01	24.08	23.45	23.57	147796
2018-10-08	23.58	23.76	23.27	23.40	152051
2018-10-09	23.66	23.66	23.39	23.46	180790
2018-10-10	23.42	23.42	22.39	22.47	333461
2018-10-11	22.37	22.37	21.87	22.17	436418
2018-10-12	22.53	22.66	22.40	22.62	293144
2018-10-15	22.70	22.89	22.42	22.61	149132
2018-10-16	22.70	23.23	22.70	23.15	192105
2018-10-17	23.30	23.31	23.02	23.25	129039
2018-10-18	23.28	23.28	22.76	22.93	115599
2018-10-19	23.09	23.33	22.92	23.01	151590
2018-10-22	23.13	23.25	22.84	22.96	127059
2018-10-23	22.75	22.92	22.41	22.89	175318
2018-10-24	22.91	22.91	21.93	21.98	195511
2018-10-25	22.22	22.65	22.18	22.60	187630
2018-10-26	22.19	22.58	21.95	22.05	232114
2018-10-29	22.41	22.59	21.36	21.61	258210
2018-10-30	21.56	21.87	21.41	21.64	235897
2018-10-31	22.03	22.24	21.92	22.17	179891
2018-11-01	22.26	22.69	22.06	22.68	146512
2018-11-02	22.80	22.80	22.44	22.67	195108
2018-11-05	22.67	22.67	22.32	22.45	119167
2018-11-06	22.45	22.72	22.45	22.67	101324
2018-11-07	23.00	23.53	22.80	23.46	228810
2018-11-08	23.26	23.45	23.26	23.34	114336
2018-11-09	23.32	23.43	23.03	23.12	149139
2018-11-12	23.08	23.08	22.57	22.65	91147
2018-11-13	22.70	22.97	22.30	22.37	150972
2018-11-14	22.58	22.66	22.09	22.18	133635
2018-11-15	22.09	22.33	22.01	22.17	253964
2018-11-16	22.06	22.26	22.00	22.03	100949
2018-11-19	21.91	22.01	21.50	21.55	177739
2018-11-20	21.45	21.60	21.11	21.44	224756
2018-11-21	21.60	21.84	21.20	21.22	240352
2018-11-23	21.21	21.37	21.21	21.34	63143
2018-11-26	21.63	21.90	21.49	21.87	171760
2018-11-27	21.84	22.05	21.70	21.88	122213
2018-11-28	22.10	22.71	22.09	22.67	186093
2018-11-29	22.67	22.76	22.35	22.68	137148
2018-11-30	22.72	22.84	22.60	22.78	120542
2018-12-03	23.21	23.21	23.01	23.11	147072
2018-12-04	22.91	23.08	22.45	22.45	131317
2018-12-06	22.00	22.13	21.50	22.10	313007
2018-12-07	21.93	22.12	21.72	21.88	138060
2018-12-10	21.80	22.02	21.56	22.01	137517
2018-12-11	22.31	22.46	21.96	22.07	120274
2018-12-12	22.46	22.51	22.10	22.32	117535
2018-12-13	22.16	22.19	21.82	21.88	119966
2018-12-14	21.84	21.86	21.25	21.26	116175
2018-12-17	21.26	21.26	20.48	20.58	206490
2018-12-18	21.15	21.15	20.43	20.53	230093
2018-12-19	20.60	20.78	19.88	20.05	230876
2018-12-20	19.93	20.04	18.78	19.13	492923
2018-12-21	19.22	19.38	18.59	18.75	317332
2018-12-24	18.81	18.82	18.42	18.52	240478
2018-12-26	18.52	19.40	18.52	19.38	359972
2018-12-27	19.39	19.62	18.93	19.38	319722
2018-12-28	19.54	19.95	19.40	19.76	272623
2018-12-31	20.31	20.31	19.92	20.00	343265
2019-01-02	19.91	20.35	19.73	20.21	197084
2019-01-03	20.01	20.14	19.82	19.93	152051
2019-01-04	20.13	20.57	20.13	20.54	209175
2019-01-07	20.61	21.30	20.54	21.24	174857
2019-01-08	21.43	21.55	20.71	21.02	267139
2019-01-09	21.22	21.64	21.17	21.26	298724
2019-01-10	21.15	21.53	21.03	21.17	110852
2019-01-11	21.06	21.21	21.00	21.04	113987
2019-01-14	20.96	21.02	20.85	20.92	126702
2019-01-15	21.00	21.67	20.92	21.64	155406
2019-01-16	21.68	21.70	21.21	21.33	193487
2019-01-17	21.41	21.65	21.25	21.41	145318
2019-01-18	21.47	21.65	21.32	21.55	119274
2019-01-22	21.56	21.61	21.10	21.20	130846
2019-01-23	21.25	21.35	20.99	21.07	136911
2019-01-24	21.25	21.45	21.19	21.41	99827
2019-01-25	21.41	21.74	21.28	21.66	122761
2019-01-28	21.54	21.54	21.21	21.44	128834
2019-01-29	21.37	21.41	21.23	21.26	93400
2019-01-30	21.54	21.80	21.28	21.80	250615
2019-01-31	21.91	22.36	21.64	21.98	211145
2019-02-01	21.86	22.31	21.51	22.17	124541
2019-02-04	22.24	22.28	22.06	22.19	134056
2019-02-05	22.21	22.45	22.12	22.25	136416
2019-02-06	22.30	22.45	22.00	22.36	87805
2019-02-07	22.12	22.25	21.80	21.86	146935
2019-02-08	21.86	21.94	21.75	21.84	100637
2019-02-11	21.96	22.00	21.80	21.91	81090
2019-02-12	22.02	22.16	22.02	22.08	112196
2019-02-13	22.20	22.38	22.01	22.20	121201
2019-02-14	22.12	22.27	21.93	22.14	44347
2019-02-15	22.18	22.18	22.01	22.11	131105
2019-02-19	22.09	22.12	21.95	22.00	167547
2019-02-20	22.00	22.07	21.87	21.94	110520
2019-02-21	21.95	21.95	21.77	21.90	89697
2019-02-22	21.94	22.03	21.90	21.93	124347
2019-02-25	22.10	22.23	22.08	22.20	109645
2019-02-26	22.22	22.35	22.15	22.32	106956
2019-02-27	22.31	22.40	22.20	22.40	85078
2019-02-28	22.40	22.49	22.05	22.48	65936
2019-03-01	22.67	22.67	22.51	22.60	83387
2019-03-04	22.75	22.78	22.51	22.61	109239
2019-03-05	22.62	22.71	22.41	22.45	114476
2019-03-06	22.41	22.43	22.26	22.31	77742
2019-03-07	22.36	22.36	22.05	22.16	79822
2019-03-08	22.14	22.26	21.85	22.06	83880
2019-03-11	22.25	22.25	22.03	22.12	130473
2019-03-12	22.18	22.39	22.18	22.37	94923
2019-03-13	22.47	22.49	22.39	22.45	148888
2019-03-14	22.39	22.39	21.95	22.24	109780
2019-03-15	22.20	22.25	22.14	22.17	123963
2019-03-18	22.18	22.34	22.12	22.22	81563
2019-03-19	22.25	22.33	22.22	22.28	58874
2019-03-20	22.30	22.35	22.21	22.31	68692
2019-03-21	22.21	22.45	22.21	22.38	135241
2019-03-22	22.23	22.35	22.10	22.15	101189
2019-03-25	22.16	22.19	22.01	22.15	67192
2019-03-26	22.18	22.27	21.92	21.97	121733
2019-03-27	22.21	22.22	21.88	22.00	91747
2019-03-28	21.91	22.27	21.91	22.20	108360
2019-03-29	22.26	22.32	22.13	22.27	103418
2019-04-01	22.36	22.43	22.32	22.40	154135
2019-04-02	22.40	22.52	22.34	22.52	110737
2019-04-03	22.40	22.67	22.40	22.67	112951
2019-04-04	22.84	22.84	22.54	22.69	96643
2019-04-05	22.68	22.86	22.63	22.78	121713
2019-04-08	22.74	22.86	22.71	22.82	85087
2019-04-09	22.80	22.85	22.74	22.84	63522
2019-04-10	22.81	22.82	22.67	22.78	92372
2019-04-11	22.80	22.91	22.76	22.78	81696
2019-04-12	22.78	22.88	22.78	22.87	95982
2019-04-15	22.82	22.87	22.76	22.85	66122
2019-04-16	22.73	23.00	22.73	22.91	99767
2019-04-17	22.95	23.00	22.80	22.83	104246
2019-04-18	22.85	23.00	22.85	22.91	53612
2019-04-22	22.85	22.95	22.79	22.95	55517
2019-04-23	22.99	23.11	22.99	23.09	81220
2019-04-24	23.23	23.27	23.13	23.20	89861
2019-04-25	23.22	23.31	23.12	23.22	129737
2019-04-26	23.22	23.39	23.16	23.29	54669
2019-04-29	23.29	23.38	23.19	23.31	60761
2019-04-30	23.18	23.26	23.13	23.17	72637
2019-05-01	23.19	23.33	23.14	23.21	82676
2019-05-02	23.20	23.21	22.68	22.76	197511
2019-05-03	22.85	23.07	22.85	23.05	102752
2019-05-06	22.89	23.11	22.81	23.10	102223
2019-05-07	23.05	23.05	22.65	22.78	95458
2019-05-08	22.67	22.96	22.65	22.72	77878
2019-05-09	22.51	22.58	22.27	22.55	128715
2019-05-10	22.54	22.86	22.29	22.64	93790
2019-05-13	22.24	22.34	22.00	22.02	151143
2019-05-14	22.10	22.24	22.06	22.16	138902
2019-05-15	22.14	22.35	22.14	22.32	95344
2019-05-16	22.54	22.61	22.44	22.51	123543
2019-05-17	22.44	22.62	22.39	22.41	69927
2019-05-20	22.13	22.37	22.06	22.09	77320
2019-05-21	22.22	22.40	22.22	22.32	77023
2019-05-22	22.28	22.38	22.14	22.18	71633
2019-05-23	22.08	22.08	21.80	21.93	88183
2019-05-24	22.08	22.14	21.82	21.87	71672
2019-05-28	22.00	22.08	21.74	21.82	68442
2019-05-29	21.62	21.75	21.34	21.42	149142
2019-05-30	21.51	21.72	21.45	21.62	70591
2019-05-31	21.35	21.45	21.14	21.15	131230
2019-06-03	21.14	21.22	20.72	20.80	165101
2019-06-04	20.91	21.23	20.81	21.21	137135
2019-06-05	21.33	21.42	21.16	21.25	125430
2019-06-06	21.31	21.48	21.19	21.48	78243
2019-06-07	21.48	21.95	21.46	21.92	88205
2019-06-10	22.00	22.35	21.96	22.23	125878
2019-06-11	22.39	22.39	22.21	22.27	82413
2019-06-12	22.23	22.28	22.05	22.09	77105
2019-06-13	21.86	21.94	21.74	21.81	101060
2019-06-14	21.81	21.81	21.59	21.76	76233
2019-06-17	21.87	21.97	21.81	21.95	73117
2019-06-18	22.17	22.27	22.11	22.14	119944
2019-06-19	22.16	22.17	22.01	22.15	61277
2019-06-20	22.26	22.34	22.16	22.22	64834
2019-06-21	22.19	22.28	22.00	22.03	128430
2019-06-24	22.01	22.23	22.01	22.07	82090
2019-06-25	21.98	22.06	21.66	21.69	102128
2019-06-26	21.77	22.00	21.77	21.90	71506
2019-06-27	22.08	22.22	22.02	22.20	121571
2019-06-28	22.13	22.42	22.08	22.38	196839
2019-07-01	22.80	22.80	22.48	22.57	130609
2019-07-02	22.58	22.74	22.53	22.71	137426
2019-07-03	22.74	22.85	22.71	22.74	63721
2019-07-05	22.80	22.80	22.55	22.69	80029
2019-07-08	22.47	22.71	22.41	22.59	77849
2019-07-09	22.67	22.75	22.61	22.73	93796
2019-07-10	23.00	23.06	22.78	22.94	93274
2019-07-11	23.09	23.09	22.94	22.94	151939
2019-07-12	22.95	23.09	22.84	22.91	119067
2019-07-15	22.90	23.03	22.85	22.92	143521
2019-07-16	22.99	23.00	22.75	22.87	100215
2019-07-17	22.87	22.89	22.76	22.83	87437
2019-07-18	22.78	22.87	22.74	22.80	91066
2019-07-19	22.87	22.92	22.72	22.74	81771
2019-07-22	22.70	22.80	22.70	22.77	60050
2019-07-23	22.88	22.96	22.72	22.81	119072
2019-07-24	22.82	22.97	22.80	22.94	89628
2019-07-25	22.90	22.90	22.70	22.70	90766
2019-07-26	22.84	22.90	22.81	22.82	70344
2019-07-29	22.78	22.94	22.65	22.94	135050
2019-07-30	22.92	22.92	22.72	22.92	129220
2019-07-31	22.90	22.97	22.54	22.75	107595
2019-08-01	22.81	23.11	22.63	22.68	102492
2019-08-02	22.52	22.59	22.30	22.43	119126
2019-08-05	22.12	22.23	21.55	21.63	236544
2019-08-06	21.70	21.89	21.53	21.80	177309
2019-08-07	21.53	21.89	21.52	21.85	96432
2019-08-08	22.04	22.30	22.04	22.21	98229
2019-08-09	22.21	22.21	22.00	22.10	66306
2019-08-12	21.99	22.07	21.82	21.86	58260
2019-08-13	21.83	22.37	21.83	22.21	130738
2019-08-14	21.97	22.12	21.65	21.73	115053
2019-08-15	21.73	21.78	21.58	21.68	65668
2019-08-16	21.84	21.98	21.79	21.87	78223
2019-08-19	22.18	22.24	22.11	22.16	82029
2019-08-20	22.14	22.15	22.00	22.10	126301
2019-08-21	22.23	22.33	22.11	22.21	64258
2019-08-22	22.40	22.40	22.14	22.26	102026
2019-08-23	22.13	22.32	21.75	21.78	163700
2019-08-26	21.95	22.01	21.87	22.00	60738
2019-08-27	22.13	22.14	21.77	21.84	86136
2019-08-28	21.76	21.92	21.73	21.86	198612
2019-08-29	22.08	22.20	22.04	22.07	125371
2019-08-30	22.18	22.23	22.02	22.04	55703
2019-09-03	21.85	22.04	21.84	21.94	75794
2019-09-04	22.07	22.26	22.02	22.23	90196
2019-09-05	22.47	22.59	22.33	22.55	107296
2019-09-06	22.63	22.64	22.47	22.59	65984
2019-09-09	22.67	22.68	22.46	22.51	145388
2019-09-10	22.58	22.58	22.40	22.53	104955
2019-09-11	22.62	22.86	22.55	22.79	106926
2019-09-12	22.66	22.66	22.49	22.59	113917
2019-09-13	22.66	22.66	22.46	22.50	120858
2019-09-16	22.50	22.64	22.34	22.40	68424
2019-09-17	22.39	22.51	22.35	22.49	53795
2019-09-18	22.44	22.51	22.29	22.48	78984
2019-09-19	22.50	22.71	22.49	22.58	105223
2019-09-20	22.63	22.80	22.39	22.41	94015
2019-09-23	22.45	22.51	22.38	22.45	77823
2019-09-24	22.57	22.66	22.00	22.19	86181
2019-09-25	22.09	22.27	22.02	22.26	127993
2019-09-26	22.26	22.29	22.12	22.23	69081
2019-09-27	22.27	22.34	22.03	22.07	128681
2019-09-30	22.16	22.27	22.07	22.16	114028
2019-10-01	22.28	22.44	22.07	22.11	125671
2019-10-02	22.01	22.07	21.69	21.85	136968
2019-10-03	21.82	22.00	21.67	22.00	72113
2019-10-04	22.08	22.19	22.02	22.19	67991
2019-10-07	22.17	22.22	22.10	22.10	137943
2019-10-08	22.06	22.08	21.90	21.93	75371
2019-10-09	22.03	22.22	22.03	22.12	87730
2019-10-10	22.21	22.33	22.13	22.29	55011
2019-10-11	22.46	22.60	22.40	22.44	102768
2019-10-14	22.46	22.56	22.41	22.41	39630
2019-10-15	22.42	22.67	22.42	22.50	114501
2019-10-16	22.51	22.54	22.36	22.47	66946
2019-10-17	22.55	22.57	22.42	22.55	92478
2019-10-18	22.42	22.55	22.30	22.39	88445
2019-10-21	22.44	22.60	22.41	22.60	70867
2019-10-22	22.60	22.78	22.58	22.68	144566
2019-10-23	22.65	22.84	22.64	22.72	85149
2019-10-24	22.88	22.98	22.81	22.96	99952
2019-10-25	22.82	23.03	22.82	23.02	66206
2019-10-28	23.10	23.29	23.05	23.22	150343
2019-10-29	23.27	23.29	23.13	23.14	70531
2019-10-30	23.18	23.26	23.08	23.24	52689
2019-10-31	23.27	23.30	23.05	23.29	105598
2019-11-01	23.38	23.52	23.30	23.49	81732
2019-11-04	23.60	23.71	23.48	23.50	103536
2019-11-05	23.51	23.64	23.44	23.49	62145
2019-11-06	23.49	23.60	23.36	23.46	78835
2019-11-07	23.53	23.64	23.50	23.52	91615
2019-11-08	23.53	23.60	23.53	23.60	52511
2019-11-11	23.52	23.65	23.50	23.65	57266
2019-11-12	23.65	23.80	23.65	23.80	76185
2019-11-13	23.71	23.85	23.71	23.79	55461
2019-11-14	23.72	23.83	23.66	23.81	66651
2019-11-15	23.79	23.86	23.74	23.84	63242
2019-11-18	23.84	23.88	23.73	23.86	57210
2019-11-19	23.90	23.98	23.83	23.97	83342
2019-11-20	23.94	23.99	23.78	23.92	84024
2019-11-21	23.81	23.90	23.81	23.82	103297
2019-11-22	23.83	23.89	23.73	23.83	50617
2019-11-25	23.87	23.93	23.82	23.90	110168
2019-11-26	23.93	24.09	23.91	23.99	102524
2019-11-27	24.07	24.10	24.01	24.10	71718
2019-11-29	24.05	24.10	24.02	24.05	22336
2019-12-02	24.10	24.17	23.98	24.01	152027
2019-12-03	23.86	23.88	23.67	23.81	115324
2019-12-04	23.99	24.03	23.85	23.93	66040
2019-12-05	23.96	24.02	23.96	23.99	56882
2019-12-06	24.00	24.11	23.91	23.93	121376
2019-12-09	23.93	24.02	23.92	24.00	54214
2019-12-10	24.05	24.10	23.91	24.00	81422
2019-12-11	24.06	24.13	23.98	24.12	48573
2019-12-12	23.74	24.03	23.74	23.89	103432
2019-12-13	23.89	23.97	23.82	23.85	71795
2019-12-16	23.99	24.06	23.89	23.96	77864
2019-12-17	23.99	23.99	23.79	23.91	82438
2019-12-18	23.96	24.00	23.90	23.94	96012
2019-12-19	23.89	23.95	23.85	23.92	96079
2019-12-20	23.94	24.00	23.84	23.94	71049
2019-12-23	24.00	24.02	23.83	23.88	96654
2019-12-24	23.99	23.99	23.79	23.83	78206
2019-12-26	23.88	23.88	23.74	23.84	103482
2019-12-27	23.95	24.02	23.84	23.98	103185
2019-12-30	24.02	24.02	23.73	23.86	126958
2019-12-31	23.90	24.05	23.89	24.05	130534
2020-01-02	24.06	24.40	23.96	24.12	177015
2020-01-03	24.03	24.06	23.77	23.87	155536
2020-01-06	23.72	23.90	23.60	23.82	176652
2020-01-07	23.92	24.01	23.83	23.98	99130
2020-01-08	24.00	24.26	23.99	24.18	74081
2020-01-09	24.30	24.35	24.15	24.18	75785
2020-01-10	24.25	24.34	24.18	24.20	85926
2020-01-13	24.39	24.50	24.32	24.39	124945
2020-01-14	24.37	24.42	24.20	24.29	153002
2020-01-15	24.30	24.42	24.25	24.31	81244
2020-01-16	24.43	24.50	24.38	24.50	69902
2020-01-17	24.51	24.57	24.45	24.54	68337
2020-01-21	24.56	24.66	24.50	24.50	102734
2020-01-22	24.54	24.71	24.54	24.60	67552
2020-01-23	24.63	24.65	24.50	24.62	50390
2020-01-24	24.70	24.72	24.36	24.42	86411
2020-01-27	24.15	24.15	23.93	23.93	107424
2020-01-28	24.03	24.29	24.03	24.23	75931
2020-01-29	24.35	24.41	24.22	24.40	84799
2020-01-30	24.30	24.42	24.22	24.36	75548
2020-01-31	24.44	24.44	24.02	24.09	89540
2020-02-03	24.16	24.40	24.14	24.37	82828
2020-02-04	24.52	24.61	24.50	24.51	98783
2020-02-05	24.66	24.66	24.47	24.55	206428
2020-02-06	24.64	24.71	24.57	24.70	117102
2020-02-07	24.68	24.72	24.60	24.72	82328
2020-02-10	24.72	24.88	24.71	24.88	102690
2020-02-11	25.00	25.00	24.77	24.82	142020
2020-02-12	24.99	25.00	24.93	24.95	86685
2020-02-13	24.99	24.99	24.82	24.97	66068
2020-02-14	25.04	25.09	24.75	25.09	164191
2020-02-18	25.13	25.19	25.04	25.19	126270
2020-02-19	25.36	25.36	25.19	25.24	111978
2020-02-20	25.24	25.27	24.90	25.17	83436
2020-02-21	25.21	25.21	24.85	24.95	97068
2020-02-24	24.53	24.53	23.91	24.03	242266
2020-02-25	24.02	24.26	23.13	23.25	283435
2020-02-26	23.25	23.68	23.25	23.29	192583
2020-02-27	22.88	23.04	22.00	22.01	448451
2020-02-28	21.34	21.50	20.61	21.41	611043
2020-03-02	21.32	22.50	21.32	22.39	502943
2020-03-03	22.63	22.96	22.16	22.50	191705
2020-03-04	22.77	23.13	22.60	23.10	202490
2020-03-05	22.86	22.94	22.51	22.63	112621
2020-03-06	22.08	22.38	21.82	22.36	155270
2020-03-09	21.11	21.59	20.41	20.99	244600
2020-03-10	21.39	21.55	20.95	21.24	350177
2020-03-11	20.98	21.27	19.90	20.12	316129
2020-03-12	18.32	18.68	17.23	17.23	512160
2020-03-13	17.81	18.68	17.25	18.60	360658
2020-03-16	17.05	18.13	16.52	17.11	303548
2020-03-17	17.51	17.99	16.65	17.70	359851
2020-03-18	16.59	17.21	15.24	15.85	575568
2020-03-19	15.70	17.52	15.52	17.33	388663
2020-03-20	17.51	18.17	16.50	16.51	358262
2020-03-23	16.70	16.71	15.25	15.92	584365
2020-03-24	17.00	17.84	16.80	17.36	447148
2020-03-25	17.53	18.78	17.17	17.90	442717
2020-03-26	17.95	19.16	17.95	18.96	387421
2020-03-27	18.63	18.96	18.25	18.33	256253
2020-03-30	18.55	19.21	18.51	19.06	286042
2020-03-31	19.19	19.65	19.00	19.00	428318
2020-04-01	19.02	19.15	18.04	18.14	249125
2020-04-02	18.17	18.64	18.13	18.59	228338
2020-04-03	18.67	18.67	18.06	18.27	130103
2020-04-06	18.85	19.64	18.85	19.64	249711
2020-04-07	20.48	20.48	19.79	19.92	365494
2020-04-08	20.36	20.50	20.00	20.43	230349
2020-04-09	20.51	21.72	20.20	20.42	327767
2020-04-13	20.78	20.78	19.97	20.35	364369
2020-04-14	20.96	21.11	20.69	21.02	264902
2020-04-15	20.72	20.79	20.34	20.71	141944
2020-04-16	20.76	21.04	20.71	20.97	219679
2020-04-17	21.48	21.49	20.81	21.02	249344
2020-04-20	21.21	21.25	20.79	21.01	518220
2020-04-21	20.75	20.87	20.23	20.52	269140
2020-04-22	20.85	20.95	20.66	20.76	237102
2020-04-23	21.00	21.15	20.78	20.83	254900
2020-04-24	21.00	21.23	20.83	21.23	147217
2020-04-27	21.49	21.73	21.45	21.59	332004
2020-04-28	21.77	22.00	21.33	21.38	217808
2020-04-29	21.65	21.81	21.54	21.76	237412
2020-04-30	21.90	22.09	21.73	21.95	211613
2020-05-01	21.38	21.90	21.31	21.66	310064
2020-05-04	21.51	21.72	21.36	21.72	129479
2020-05-05	21.96	22.07	21.82	21.87	194315
2020-05-06	21.91	22.09	21.91	22.03	145054
2020-05-07	22.24	22.30	22.16	22.25	170980
2020-05-08	22.41	22.42	22.30	22.35	160524
2020-05-11	22.34	22.61	22.27	22.55	163607
2020-05-12	22.62	22.71	22.41	22.43	174995
2020-05-13	22.41	22.57	21.79	22.00	185683
2020-05-14	21.61	22.18	21.50	22.18	211660
2020-05-15	22.04	22.31	21.90	22.31	108030
2020-05-18	22.81	22.93	22.64	22.86	186085
2020-05-19	23.25	23.28	22.96	23.12	269339
2020-05-20	23.16	23.45	23.16	23.38	202907
2020-05-21	23.44	23.46	23.25	23.34	166888
2020-05-22	23.52	23.52	23.29	23.49	256972
2020-05-26	23.98	24.00	23.50	23.67	245453
2020-05-27	23.83	23.88	23.28	23.57	190576
2020-05-28	23.49	23.66	23.41	23.58	179832
2020-05-29	23.48	23.64	23.36	23.59	160067
2020-06-01	23.67	24.12	23.48	23.84	357330
2020-06-02	23.83	23.89	23.66	23.86	187259
2020-06-03	24.20	24.20	23.98	24.16	266877
2020-06-04	24.16	24.24	23.81	23.81	219529
2020-06-05	24.03	24.26	23.98	24.02	273689
2020-06-08	24.22	24.26	24.09	24.17	242330
2020-06-09	24.13	24.29	24.10	24.22	203303
2020-06-10	24.33	24.45	24.26	24.42	261251
2020-06-11	24.22	24.22	23.16	23.33	346531
2020-06-12	23.78	23.78	22.86	23.10	230486
2020-06-15	22.63	23.31	22.63	23.26	172560
2020-06-16	23.79	23.80	23.26	23.36	209244
2020-06-17	23.50	23.58	23.27	23.38	136806
2020-06-18	23.38	23.43	23.25	23.43	100399
2020-06-19	23.45	23.56	23.23	23.47	92193
2020-06-22	23.50	23.50	23.30	23.44	123713
2020-06-23	23.46	23.69	23.46	23.60	101059
2020-06-24	23.59	23.61	23.11	23.27	104544
2020-06-25	23.15	23.30	22.98	23.22	100260
2020-06-26	23.22	23.24	22.72	22.72	153916
2020-06-29	22.84	22.89	22.56	22.79	114477
2020-06-30	22.82	23.13	22.82	23.01	234090
2020-07-01	23.30	23.47	23.21	23.44	202977
2020-07-02	23.49	23.79	23.47	23.64	259390
2020-07-06	24.01	24.10	23.85	23.99	180733
2020-07-07	23.97	24.07	23.93	23.93	135800
2020-07-08	24.06	24.25	23.99	24.25	148585
2020-07-09	24.41	24.44	24.07	24.28	227879
2020-07-10	24.29	24.63	24.17	24.59	208504
2020-07-13	24.74	24.88	24.14	24.18	295048
2020-07-14	24.02	24.45	23.90	24.45	206764
2020-07-15	24.86	24.86	24.37	24.61	125507
2020-07-16	24.41	24.53	24.26	24.43	161712
2020-07-17	24.58	24.73	24.41	24.60	170380
2020-07-20	24.26	24.54	24.19	24.45	366581
2020-07-21	24.50	24.57	24.31	24.47	208640
2020-07-22	24.59	24.59	24.35	24.47	105833
2020-07-23	24.36	24.47	23.90	24.00	153088
2020-07-24	23.93	23.94	23.62	23.87	102148
2020-07-27	23.88	24.19	23.88	24.06	136335
2020-07-28	24.13	24.13	23.86	23.92	76001
2020-07-29	23.92	24.18	23.92	24.15	59081
2020-07-30	24.04	24.18	23.85	24.09	125738
2020-07-31	24.39	24.45	24.24	24.43	124592
2020-08-03	24.56	24.91	24.45	24.87	160611
2020-08-04	24.71	24.92	24.71	24.89	111233
2020-08-05	24.90	25.00	24.85	24.95	102783
2020-08-06	24.99	25.13	24.85	25.13	143675
2020-08-07	25.06	25.13	24.81	24.92	79484
2020-08-10	24.96	25.11	24.76	25.11	101059
2020-08-11	25.07	25.15	24.80	24.88	106499
2020-08-12	24.91	25.22	24.91	25.14	149433
2020-08-13	25.24	25.55	25.21	25.41	170466
2020-08-14	25.44	25.44	25.21	25.32	74511
2020-08-17	25.56	25.56	25.29	25.53	156734
2020-08-18	25.51	25.65	25.40	25.55	164661
2020-08-19	25.55	25.64	25.41	25.49	101668
2020-08-20	25.49	25.69	25.40	25.61	118729
2020-08-21	25.65	25.68	25.51	25.67	183096
2020-08-24	25.79	25.97	25.68	25.84	109699
2020-08-25	25.86	25.94	25.78	25.94	122760
2020-08-26	25.95	26.18	25.95	26.08	151044
2020-08-27	26.04	26.11	25.77	26.04	136255
2020-08-28	26.12	26.17	26.01	26.14	77373
2020-08-31	26.25	26.40	26.14	26.37	119695
2020-09-01	26.38	26.58	26.31	26.46	206828
2020-09-02	26.73	26.97	26.50	26.92	537114
2020-09-03	26.82	26.82	25.17	25.53	469405
2020-09-04	25.34	25.65	23.50	24.82	497934
2020-09-08	23.98	24.50	23.81	24.25	385769
2020-09-09	24.61	25.31	24.45	25.03	263325
2020-09-10	25.47	25.51	24.86	24.99	240877
2020-09-11	25.13	25.13	24.43	24.66	246557
2020-09-14	24.74	24.85	24.54	24.56	131649
2020-09-15	24.83	25.11	24.74	24.82	232190
2020-09-16	24.98	25.02	24.52	24.64	105116
2020-09-17	24.33	24.54	24.06	24.48	141740
2020-09-18	24.63	24.63	23.90	24.23	124042
2020-09-21	23.90	24.05	23.58	24.01	292508
2020-09-22	24.38	24.43	23.97	24.16	160181
2020-09-23	24.20	24.30	23.59	23.64	151509
2020-09-24	23.52	23.93	23.39	23.48	185924
2020-09-25	23.48	24.03	23.40	24.03	207116
2020-09-28	24.29	24.39	24.18	24.29	157167
2020-09-29	24.31	24.39	24.05	24.13	243252
2020-09-30	24.19	24.55	24.19	24.34	132519
2020-10-01	24.35	24.96	24.35	24.84	166585
2020-10-02	24.63	24.72	24.17	24.32	228270
2020-10-05	24.37	24.56	24.33	24.54	117350
2020-10-06	24.49	24.72	24.28	24.31	114717
2020-10-07	24.65	24.65	24.44	24.57	109587
2020-10-08	24.59	24.62	24.33	24.41	245134
2020-10-09	24.46	24.69	24.46	24.58	121756
2020-10-12	24.68	25.12	24.68	24.98	169123
2020-10-13	24.98	25.01	24.78	24.87	77174
2020-10-14	24.90	24.96	24.56	24.71	110172
2020-10-15	24.58	24.74	24.40	24.56	130774
2020-10-16	24.72	24.83	24.43	24.45	122171
2020-10-19	24.50	24.52	23.97	24.02	161530
2020-10-20	24.02	24.14	23.80	24.09	189424
2020-10-21	24.13	24.23	23.98	24.02	93191
2020-10-22	24.11	24.12	23.81	23.94	100131
2020-10-23	24.03	24.04	23.85	23.98	79507
2020-10-26	23.88	23.92	23.50	23.63	145039
2020-10-27	23.78	23.96	23.52	23.65	133138
2020-10-28	23.43	23.43	22.83	22.86	196388
2020-10-29	22.66	23.30	22.64	23.20	139242
2020-10-30	23.09	23.17	22.31	22.52	218281
2020-11-02	22.60	22.81	22.23	22.30	275851
2020-11-03	22.34	22.78	22.34	22.62	139226
2020-11-04	22.84	23.57	22.84	23.31	190235
2020-11-05	23.73	24.40	23.73	24.34	284266
2020-11-06	24.23	24.37	24.09	24.25	180487
2020-11-09	24.84	25.15	24.26	24.30	265211
2020-11-10	23.73	24.25	23.63	23.90	174304
2020-11-11	24.21	24.40	24.08	24.40	139643
2020-11-12	24.39	24.50	24.07	24.15	143270
2020-11-13	24.49	24.62	24.27	24.61	144090
2020-11-16	24.63	24.94	24.62	24.93	133554
2020-11-17	24.94	25.03	24.79	24.93	85916
2020-11-18	24.83	25.07	24.83	24.85	102889
2020-11-19	24.84	24.99	24.77	24.92	75087
2020-11-20	24.86	25.07	24.84	24.88	122134
2020-11-23	24.98	25.06	24.83	24.93	70887
2020-11-24	25.07	25.22	25.03	25.11	95526
2020-11-25	25.21	25.30	25.08	25.25	110373
2020-11-27	25.33	25.47	25.28	25.44	38159
2020-11-30	25.50	25.53	25.17	25.50	112682
2020-12-01	25.59	26.00	25.53	25.87	104045
2020-12-02	25.77	25.82	25.60	25.67	106208
2020-12-03	25.88	25.90	25.63	25.65	127165
2020-12-04	25.77	25.86	25.68	25.86	115773
2020-12-07	25.90	25.90	25.72	25.80	127325
2020-12-08	25.83	25.87	25.58	25.60	312562
2020-12-09	25.60	25.74	25.15	25.29	191134
2020-12-10	25.25	25.45	25.23	25.26	137258
2020-12-11	25.15	25.40	25.07	25.34	87986
2020-12-14	25.23	25.35	25.04	25.20	155866
2020-12-15	25.30	25.35	25.16	25.33	124935
2020-12-16	25.40	25.62	25.34	25.52	104984
2020-12-17	25.63	25.69	25.59	25.60	84719
2020-12-18	25.58	25.68	25.39	25.49	109705
2020-12-21	25.33	25.38	25.00	25.36	108247
2020-12-22	25.41	25.52	25.31	25.43	93559
2020-12-23	25.53	25.61	25.45	25.47	105536
2020-12-24	25.56	25.59	25.43	25.54	43205
2020-12-28	25.55	25.82	25.55	25.74	111869
2020-12-29	25.87	25.89	25.76	25.88	119154
2020-12-30	25.96	26.05	25.80	26.05	143171
2020-12-31	26.20	26.22	25.80	26.01	226883
2021-01-04	26.01	26.02	25.47	25.62	209005
2021-01-05	25.57	25.68	25.40	25.68	141062
2021-01-06	25.56	25.72	25.30	25.38	145396
2021-01-07	25.50	25.93	25.50	25.84	142760
2021-01-08	25.92	25.98	25.82	25.94	128843
2021-01-11	25.57	25.86	25.57	25.69	142019
2021-01-12	25.75	25.83	25.60	25.67	115477
2021-01-13	25.69	25.95	25.69	25.82	119198
2021-01-14	25.92	25.98	25.68	25.77	138281
2021-01-15	25.76	25.82	25.59	25.68	82288
2021-01-19	25.77	25.89	25.76	25.89	98091
2021-01-20	25.90	26.56	25.88	26.46	253749
2021-01-21	26.46	26.86	26.41	26.76	170742
2021-01-22	26.73	26.81	26.65	26.77	116813
2021-01-25	26.94	26.97	26.46	26.97	143927
2021-01-26	26.97	27.12	26.87	26.93	112068
2021-01-27	26.79	26.88	26.27	26.41	108151
2021-01-28	26.50	26.73	26.37	26.40	190144
2021-01-29	26.27	26.29	25.75	25.86	136792
2021-02-01	26.01	26.36	25.98	26.18	190766
2021-02-02	26.41	26.66	26.36	26.49	114299
2021-02-03	26.51	26.62	26.37	26.41	94716
2021-02-04	26.59	26.85	26.56	26.83	118226
2021-02-05	26.89	26.89	26.72	26.74	111543
2021-02-08	26.91	27.00	26.81	26.93	169246
2021-02-09	26.95	27.11	26.91	27.08	87036
2021-02-10	27.15	27.19	26.96	26.96	100641
2021-02-11	27.06	27.18	26.85	26.93	103475
2021-02-12	26.82	27.06	26.82	26.97	101130
2021-02-16	27.09	27.18	26.99	27.07	112347
2021-02-17	26.96	27.18	26.92	27.18	112242
2021-02-18	27.01	27.23	26.95	27.14	194630
2021-02-19	27.19	27.35	27.16	27.27	109922
2021-02-22	27.06	27.13	26.77	26.77	131021
2021-02-23	26.60	26.89	26.02	26.83	194287
2021-02-24	26.69	26.94	26.44	26.87	86533
2021-02-25	26.95	26.95	26.02	26.20	162184
2021-02-26	26.20	26.90	26.05	26.50	319436
2021-03-01	26.95	27.10	26.68	27.10	89959
2021-03-02	27.24	27.50	27.05	27.13	223313
2021-03-03	27.05	27.19	26.57	26.67	154265
2021-03-04	26.56	26.85	26.03	26.50	251923
2021-03-05	26.65	26.75	26.05	26.49	160837
2021-03-08	26.49	26.71	26.20	26.23	195750
2021-03-09	26.47	27.00	26.47	26.88	196294
2021-03-10	27.06	27.56	27.05	27.18	178001
2021-03-11	27.61	27.72	27.39	27.41	208201
2021-03-12	26.95	27.00	26.80	26.99	57945
2021-03-15	27.05	27.25	26.93	27.17	163812
2021-03-16	27.34	27.52	27.20	27.25	125048
2021-03-17	27.30	27.69	27.21	27.50	136754
2021-03-18	27.37	27.49	27.11	27.12	139564
2021-03-19	27.18	27.51	26.92	27.22	116204
2021-03-22	27.46	27.74	27.32	27.61	97299
2021-03-23	27.90	27.90	27.50	27.55	142176
2021-03-24	27.92	27.92	27.17	27.26	111132
2021-03-25	26.96	27.62	26.76	26.89	169980
2021-03-26	26.81	27.04	26.81	26.94	144832
2021-03-29	26.92	27.06	26.79	26.99	89275
2021-03-30	27.02	27.04	26.90	27.04	84248
2021-03-31	27.04	27.47	27.04	27.18	127526
2021-04-01	27.59	27.84	27.25	27.47	146168
2021-04-05	27.63	27.78	27.51	27.62	187422
2021-04-06	27.67	27.93	27.65	27.78	77133
2021-04-07	27.85	28.10	27.77	27.84	207442
2021-04-08	28.08	28.32	27.97	28.22	133220
2021-04-09	28.12	28.35	28.12	28.22	96898
2021-04-12	28.30	28.35	28.23	28.31	96418
2021-04-13	28.37	28.46	28.32	28.40	143213
2021-04-14	28.44	28.50	28.13	28.13	119691
2021-04-15	28.35	28.58	28.18	28.45	79430
2021-04-16	28.63	28.63	28.39	28.41	86969
2021-04-19	28.41	28.58	28.34	28.48	59029
2021-04-20	28.46	28.46	28.03	28.23	97286
2021-04-21	28.02	28.27	28.02	28.12	92726
2021-04-22	28.11	28.26	27.95	28.06	55495
2021-04-23	28.11	28.19	27.95	28.10	72150
2021-04-26	28.07	28.24	28.07	28.11	84977
2021-04-27	28.27	28.30	28.13	28.30	55228
2021-04-28	28.33	28.39	28.22	28.32	56514
2021-04-29	28.56	28.56	28.05	28.34	61795
2021-04-30	28.34	28.37	28.22	28.26	49630
2021-05-03	28.36	28.41	28.20	28.25	99782
2021-05-04	28.23	28.23	27.76	28.08	164027
2021-05-05	28.25	28.30	28.06	28.14	152102
2021-05-06	28.08	28.25	27.95	28.02	104477
2021-05-07	28.05	28.32	27.99	28.13	115322
2021-05-10	28.04	28.12	27.63	27.79	162788
2021-05-11	27.50	27.54	26.88	27.35	284362
2021-05-12	27.08	27.23	26.51	26.57	217460
2021-05-13	26.72	26.89	26.50	26.70	162602
2021-05-14	26.87	27.18	26.85	27.06	91304
2021-05-17	27.12	27.59	27.10	27.57	153177
2021-05-18	27.93	27.93	27.38	27.51	167072
2021-05-19	27.30	27.52	27.11	27.36	141513
2021-05-20	27.57	27.87	27.37	27.75	107138
2021-05-21	27.91	28.00	27.76	27.80	84541
2021-05-24	28.07	28.21	27.90	28.20	94288
2021-05-25	28.32	28.39	28.14	28.16	88269
2021-05-26	28.32	28.38	28.15	28.25	72848
2021-05-27	28.24	28.49	28.18	28.36	79960
2021-05-28	28.46	28.56	28.34	28.49	84779
2021-06-01	28.49	28.60	28.45	28.45	82029
2021-06-02	28.61	28.63	28.47	28.57	88907
2021-06-03	28.55	28.59	28.34	28.57	82045
2021-06-04	28.62	28.93	28.52	28.93	99882
2021-06-07	28.98	28.99	28.50	28.88	120944
2021-06-08	28.95	29.11	28.95	28.96	84277
2021-06-09	29.18	29.22	29.07	29.16	70309
2021-06-10	29.16	29.48	29.16	29.37	96834
2021-06-11	30.34	30.34	29.37	29.57	138172
2021-06-14	29.31	29.31	28.93	29.08	129084
2021-06-15	29.03	29.33	28.84	28.97	85919
2021-06-16	28.93	29.05	28.76	28.86	79066
2021-06-17	28.90	29.05	28.88	28.98	126868
2021-06-18	28.98	28.98	28.55	28.62	85020
2021-06-21	28.75	28.75	28.34	28.59	124252
2021-06-22	28.46	28.80	28.31	28.72	77399
2021-06-23	28.79	29.01	28.73	28.90	60175
2021-06-24	28.90	29.30	28.90	28.97	115274
2021-06-25	29.06	29.08	28.84	28.92	63092
2021-06-28	28.99	29.30	28.93	29.15	65938
2021-06-29	29.23	29.39	29.09	29.30	101986
2021-06-30	29.36	29.38	29.12	29.38	83621
2021-07-01	29.59	29.64	29.21	29.28	173139
2021-07-02	29.42	29.93	29.39	29.52	107931
2021-07-06	29.52	29.58	29.45	29.55	71149
2021-07-07	29.66	29.68	29.25	29.45	101116
2021-07-08	29.08	29.27	29.03	29.19	84989
2021-07-09	29.30	29.44	29.22	29.27	89927
2021-07-12	29.27	29.30	29.10	29.15	83058
2021-07-13	29.17	29.41	29.17	29.31	75183
2021-07-14	29.66	29.69	29.35	29.49	112652
2021-07-15	29.49	29.49	29.18	29.23	49954
2021-07-16	29.43	29.49	29.14	29.16	63665
2021-07-19	28.99	28.99	28.53	28.81	97390
2021-07-20	28.85	29.15	28.80	29.04	89057
2021-07-21	29.05	29.30	29.05	29.27	82529
2021-07-22	29.39	29.44	29.25	29.32	74891
2021-07-23	29.50	29.53	29.37	29.47	57339
2021-07-26	29.63	29.68	29.51	29.57	112510
2021-07-27	29.62	29.64	29.25	29.64	87420
2021-07-28	29.75	29.75	29.38	29.57	67967
2021-07-29	29.62	29.79	29.60	29.63	44252
2021-07-30	29.51	29.60	29.48	29.51	56471
2021-08-02	29.71	29.71	29.45	29.49	62971
2021-08-03	29.61	29.61	29.38	29.45	67689
2021-08-04	29.52	29.53	29.31	29.36	84645
2021-08-05	29.33	29.54	29.31	29.43	68858
2021-08-06	29.46	29.60	29.40	29.44	96138
2021-08-09	29.44	29.52	29.35	29.41	84830
2021-08-10	29.50	29.50	29.32	29.39	101465
2021-08-11	29.95	30.50	29.40	29.59	89197
2021-08-12	29.59	29.64	29.49	29.50	67905
2021-08-13	29.50	29.63	29.40	29.49	95244
2021-08-16	29.45	29.50	29.30	29.50	99507
2021-08-17	29.35	29.52	29.26	29.41	62381
2021-08-18	29.41	29.57	29.37	29.39	94038
2021-08-19	29.30	29.40	29.10	29.22	98537
2021-08-20	29.21	29.45	29.20	29.41	90151
2021-08-23	29.48	29.84	29.48	29.68	106450
2021-08-24	29.79	29.98	29.67	29.91	66532
2021-08-25	30.00	30.00	29.87	29.95	89973
2021-08-26	30.02	30.03	29.79	29.85	86330
2021-08-27	29.97	30.02	29.82	30.00	96586
2021-08-30	30.00	30.22	29.92	30.15	111097
2021-08-31	30.25	30.29	30.00	30.25	77530
2021-09-01	30.32	30.46	30.18	30.23	87034
2021-09-02	30.27	30.37	30.13	30.19	88887
2021-09-03	30.26	30.47	30.15	30.37	76209
2021-09-07	30.41	30.67	30.39	30.56	104931
2021-09-08	30.57	30.65	30.38	30.53	97186
2021-09-09	30.59	30.84	30.46	30.60	97713
2021-09-10	30.68	30.72	30.48	30.48	88550
2021-09-13	30.59	30.60	30.37	30.45	111870
2021-09-14	30.12	30.18	29.93	29.96	86905
2021-09-15	29.97	30.05	29.75	29.87	112091
2021-09-16	29.87	29.94	29.70	29.73	95658
2021-09-17	29.78	29.97	29.43	29.47	70555
2021-09-20	29.06	29.20	28.39	28.63	204232
2021-09-21	28.78	28.95	28.67	28.80	96387
2021-09-22	28.94	29.00	28.79	28.87	101676
2021-09-23	28.99	29.41	28.99	29.11	126312
2021-09-24	29.07	29.20	28.96	28.99	84451
2021-09-27	28.92	28.98	28.81	28.90	79453
2021-09-28	28.70	28.72	28.31	28.37	95461
2021-09-29	28.48	28.63	28.36	28.46	115320
2021-09-30	28.41	28.52	28.12	28.38	212896
2021-10-01	29.04	29.32	28.21	28.53	180455
2021-10-04	28.54	28.80	28.02	28.13	157561
2021-10-05	28.09	28.25	28.01	28.05	131032
2021-10-06	28.01	28.58	27.81	28.23	134306
2021-10-07	28.34	28.65	28.34	28.54	84042
2021-10-08	28.70	28.78	28.56	28.71	74055
2021-10-11	28.67	28.83	28.52	28.57	85939
2021-10-12	28.71	28.71	28.35	28.43	84194
2021-10-13	28.59	28.94	28.35	28.50	90968
2021-10-14	28.88	28.93	28.64	28.90	71334
2021-10-15	29.02	29.25	29.02	29.10	86039
2021-10-18	29.15	29.56	29.08	29.49	116838
2021-10-19	29.64	29.68	29.50	29.59	77558
2021-10-20	29.72	29.72	29.40	29.49	104854
2021-10-21	29.52	29.52	29.28	29.34	85757
2021-10-22	29.27	29.50	29.16	29.37	84017
2021-10-25	29.37	29.57	29.16	29.48	93859
2021-10-26	29.70	29.83	29.55	29.67	83136
2021-10-27	29.70	29.87	29.61	29.64	106290
2021-10-28	29.76	29.99	29.72	29.93	88886
2021-10-29	29.90	29.94	29.72	29.88	93990
2021-11-01	30.17	30.20	29.85	29.96	114220
2021-11-02	29.96	30.23	29.96	30.18	74158
2021-11-03	30.18	30.19	29.98	30.11	118154
2021-11-04	30.27	30.46	30.20	30.34	134780
2021-11-05	30.50	30.60	30.42	30.50	92316
2021-11-08	30.70	30.70	30.44	30.53	97466
2021-11-09	30.73	30.73	30.28	30.45	77221
2021-11-10	30.50	30.61	30.09	30.16	101927
2021-11-11	30.24	30.49	30.24	30.33	74078
2021-11-12	30.38	30.48	30.22	30.43	48513
2021-11-15	30.51	30.59	30.36	30.47	81131
2021-11-16	30.53	30.63	30.46	30.55	81597
2021-11-17	30.48	31.00	30.35	30.40	82446
2021-11-18	30.35	30.91	30.31	30.43	91342
2021-11-19	30.45	30.61	30.40	30.46	64336
2021-11-22	30.55	30.72	30.27	30.31	96072
2021-11-23	30.36	30.36	30.00	30.24	85138
2021-11-24	30.24	30.31	30.00	30.29	61628
2021-11-26	29.77	30.13	29.66	29.77	75040
2021-11-29	30.01	30.17	29.78	30.14	80085
2021-11-30	30.13	30.40	29.80	29.97	127881
2021-12-01	30.43	30.43	29.66	29.69	76387
2021-12-02	29.71	29.77	29.34	29.57	109774
2021-12-03	29.74	29.96	29.20	29.33	116814
2021-12-06	29.41	30.35	29.10	29.36	162051
2021-12-07	30.11	30.39	29.82	30.14	130637
2021-12-08	30.59	30.65	30.16	30.51	126553
2021-12-09	30.54	30.65	30.01	30.54	66507
2021-12-10	30.60	30.66	30.08	30.22	90910
2021-12-13	30.42	30.65	30.09	30.30	107184
2021-12-14	29.88	30.00	29.40	29.72	112690
2021-12-15	29.60	29.85	29.13	29.83	140720
2021-12-16	29.99	30.00	29.24	29.31	102157
2021-12-17	28.99	29.33	28.80	29.27	125954
2021-12-20	28.93	29.09	28.75	28.77	88161
2021-12-21	28.97	29.15	28.79	29.15	136803
2021-12-22	29.07	29.50	29.07	29.47	92412
2021-12-23	29.58	29.83	29.55	29.79	62239
2021-12-27	29.77	30.25	29.77	30.19	83868
2021-12-28	30.29	30.50	30.02	30.15	70086
2021-12-29	30.11	30.60	30.10	30.49	86240
2021-12-30	30.46	30.50	30.25	30.46	88833
2021-12-31	30.68	30.70	30.31	30.65	118837
2022-01-03	30.58	30.98	30.40	30.83	122570
2022-01-04	30.83	30.92	30.38	30.46	135294
2022-01-05	30.36	30.45	29.50	29.50	145839
2022-01-06	29.36	29.47	29.10	29.28	247282
2022-01-07	29.30	29.37	29.00	29.16	148615
2022-01-10	28.94	29.03	28.38	29.00	226208
2022-01-11	29.03	29.36	28.80	29.33	185662
2022-01-12	29.59	29.74	29.22	29.32	191252
2022-01-13	29.47	29.60	28.87	28.93	124986
2022-01-14	28.78	28.87	28.45	28.68	285339
2022-01-18	28.33	28.47	27.77	27.87	292510
2022-01-19	27.87	28.18	27.35	27.37	262987
2022-01-20	27.43	27.65	26.72	26.74	297233
2022-01-21	26.57	26.74	25.57	25.63	438701
2022-01-24	25.43	25.86	24.36	25.86	532737
2022-01-25	25.51	26.09	25.03	25.75	236832
2022-01-26	26.00	26.73	25.52	26.04	223677
2022-01-27	26.25	26.48	25.80	25.96	161429
2022-01-28	25.81	26.51	25.54	26.47	175131
2022-01-31	26.60	27.38	26.30	27.34	152031
2022-02-01	27.66	27.79	27.16	27.57	147315
2022-02-02	27.85	27.85	27.28	27.71	155599
2022-02-03	27.07	27.37	26.35	26.86	185526
2022-02-04	26.77	27.24	26.53	27.11	109075
2022-02-07	27.20	27.28	26.81	27.03	130251
2022-02-08	26.78	27.28	26.78	27.20	92088
2022-02-09	27.55	27.77	27.36	27.72	115312
2022-02-10	27.34	27.67	27.03	27.23	125335
2022-02-11	27.23	27.23	26.22	26.40	162233
2022-02-14	26.08	26.54	25.91	26.13	199079
2022-02-15	26.42	26.65	26.39	26.59	105518
2022-02-16	26.59	26.86	26.23	26.79	95195
2022-02-17	26.69	26.69	26.08	26.18	103793
2022-02-18	25.98	26.18	25.58	25.78	114636
2022-02-22	25.51	25.77	25.10	25.25	169385
2022-02-23	25.42	25.50	24.73	24.79	159191
2022-02-24	23.54	25.47	23.52	25.38	267528
2022-02-25	25.61	26.00	25.31	25.95	149204
2022-02-28	25.75	26.14	25.62	25.87	119195
2022-03-01	25.94	26.10	25.62	25.76	106522
2022-03-02	25.87	26.49	25.74	26.33	121755
2022-03-03	26.59	26.74	26.19	26.40	278245
2022-03-04	26.22	26.39	25.82	26.03	156474
2022-03-07	26.03	26.03	25.11	25.20	143137
2022-03-08	25.13	25.65	24.76	25.24	155868
2022-03-09	25.56	26.24	25.54	25.72	117911
2022-03-10	25.45	25.93	25.25	25.56	131822
2022-03-11	25.85	25.99	25.25	25.56	160813
2022-03-14	25.02	25.13	24.77	24.80	168431
2022-03-15	24.76	25.00	24.72	24.91	142799
2022-03-16	25.34	25.70	25.15	25.53	160040
2022-03-17	25.66	26.35	25.64	26.35	195238
2022-03-18	26.22	26.97	26.22	26.88	140629
2022-03-21	27.25	27.25	26.82	27.04	114032
2022-03-22	27.13	27.35	27.03	27.14	139398
2022-03-23	27.17	27.86	27.16	27.45	423264
2022-03-24	27.71	28.18	27.52	28.07	288987
2022-03-25	28.25	28.40	27.85	27.94	267201
2022-03-28	27.94	28.22	27.80	28.07	204220
2022-03-29	28.25	28.77	28.15	28.53	233289
2022-03-30	28.51	28.85	28.46	28.57	308792
2022-03-31	28.65	28.67	28.35	28.45	173015
2022-04-01	28.67	28.71	28.22	28.65	196366
2022-04-04	28.67	28.83	28.52	28.77	204709
2022-04-05	28.77	28.77	28.03	28.12	158768
2022-04-06	27.72	27.85	27.47	27.66	131853
2022-04-07	27.60	27.71	27.30	27.48	162220
2022-04-08	27.49	27.52	27.33	27.42	70829
2022-04-11	27.39	27.39	27.00	27.04	123236
2022-04-12	27.21	27.31	26.31	26.43	239480
2022-04-13	26.40	27.29	26.40	26.59	168576
2022-04-14	26.80	26.98	26.46	26.46	120447
2022-04-18	26.46	26.52	26.16	26.41	155068
2022-04-19	26.41	26.98	26.27	26.96	132901
2022-04-20	27.08	27.23	26.82	26.95	105929
2022-04-21	27.01	27.35	26.56	26.77	80476
2022-04-22	26.61	26.78	26.35	26.40	160661
2022-04-25	26.29	26.29	25.82	26.10	313455
2022-04-26	26.01	26.21	25.85	25.85	298808
2022-04-27	25.54	25.93	25.15	25.20	331674
2022-04-28	25.40	25.99	25.20	25.69	248428
2022-04-29	25.47	25.84	24.95	25.03	280726
2022-05-02	25.03	25.13	24.59	25.11	183894
2022-05-03	25.11	25.61	25.10	25.38	110858
2022-05-04	25.38	26.00	25.03	25.94	162344
2022-05-05	25.57	25.86	24.95	25.16	187390
2022-05-06	24.94	25.30	24.53	24.70	209728
2022-05-09	24.02	24.45	23.92	23.96	199144
2022-05-10	24.01	24.80	23.81	24.18	332806
2022-05-11	24.15	24.86	23.59	23.73	186122
2022-05-12	23.51	23.69	22.67	23.15	278874
2022-05-13	23.25	24.02	23.21	23.90	176307
2022-05-16	24.00	24.15	23.76	23.82	108721
2022-05-17	24.15	24.39	23.82	24.30	172178
2022-05-18	24.16	24.20	23.47	23.56	155031
2022-05-19	23.39	23.65	23.15	23.36	121920
2022-05-20	23.50	23.68	22.56	23.21	187520
2022-05-23	23.26	23.53	23.11	23.29	134139
2022-05-24	23.21	23.21	22.56	23.10	173879
2022-05-25	22.87	23.50	22.87	23.24	189418
2022-05-26	23.24	24.12	23.24	24.03	168958
2022-05-27	24.03	24.52	23.95	24.46	149880
2022-05-31	24.16	24.49	24.04	24.24	173942
2022-06-01	24.53	24.58	24.11	24.36	208493
2022-06-02	24.19	24.94	24.13	24.77	149624
2022-06-03	24.67	24.68	24.13	24.27	167685
2022-06-06	24.44	24.64	24.25	24.48	136304
2022-06-07	24.43	24.66	24.18	24.60	166206
2022-06-08	24.44	25.01	24.36	24.46	174599
2022-06-09	24.48	24.71	24.12	24.16	184526
2022-06-10	24.00	24.15	23.50	23.77	168550
2022-06-13	23.09	23.50	22.60	22.80	240602
2022-06-14	22.28	22.55	21.94	22.14	177779
2022-06-15	22.42	22.85	21.99	22.32	453445
2022-06-16	21.86	21.90	21.10	21.14	251325
2022-06-17	21.12	21.60	21.10	21.34	136544
2022-06-21	21.63	21.96	21.57	21.73	197935
2022-06-22	21.48	21.99	21.48	21.74	106589
2022-06-23	21.88	22.08	21.59	21.98	105848
2022-06-24	22.20	22.76	22.18	22.69	109532
2022-06-27	22.78	23.06	22.42	22.58	98959
2022-06-28	22.64	22.80	22.04	22.11	170935
2022-06-29	22.38	22.50	22.15	22.28	139867
2022-06-30	22.07	22.19	21.79	21.84	215425
2022-07-01	22.04	22.39	21.78	22.23	186592
2022-07-05	21.79	22.61	21.79	22.48	153189
2022-07-06	22.58	22.84	22.43	22.80	175991
2022-07-07	22.85	23.25	22.72	23.17	196057
2022-07-08	23.07	23.24	22.84	23.03	155305
2022-07-11	22.97	23.00	22.71	22.76	120485
2022-07-12	22.65	23.12	22.50	22.69	151122
2022-07-13	22.40	22.74	22.13	22.67	145867
2022-07-14	22.44	22.89	22.40	22.80	131753
2022-07-15	23.00	23.51	22.92	23.25	195688
2022-07-18	23.58	23.68	23.19	23.21	160979
2022-07-19	23.25	23.81	23.25	23.67	223168
2022-07-20	23.64	24.19	23.61	24.00	125242
2022-07-21	24.00	24.41	23.87	24.31	129199
2022-07-22	24.47	24.52	23.89	24.08	197290
2022-07-25	24.08	24.08	23.78	23.87	102391
2022-07-26	23.74	23.88	23.37	23.47	80469
2022-07-27	23.54	24.33	23.53	24.13	193061
2022-07-28	24.15	24.39	24.00	24.31	139976
2022-07-29	24.26	24.63	24.15	24.53	214379
2022-08-01	24.53	24.78	24.35	24.52	156103
2022-08-02	24.35	24.75	24.25	24.41	106937
2022-08-03	24.67	25.16	24.55	25.04	221954
2022-08-04	25.19	25.31	24.82	25.08	125052
2022-08-05	24.90	25.21	24.51	24.63	133252
2022-08-08	24.85	25.80	24.57	24.72	111242
2022-08-09	24.66	24.85	24.26	24.44	116547
2022-08-10	24.90	25.33	24.74	24.97	135525
2022-08-11	25.02	25.28	24.75	24.77	150708
2022-08-12	25.01	25.11	24.62	24.99	152124
2022-08-15	24.93	25.19	24.81	25.04	146543
2022-08-16	25.17	25.17	24.71	24.98	184173
2022-08-17	24.76	25.02	24.52	24.70	169758
2022-08-18	24.75	25.19	24.54	24.74	145254
2022-08-19	24.68	24.70	24.25	24.51	105713
2022-08-22	24.25	24.41	24.04	24.10	139870
2022-08-23	24.26	24.26	23.76	23.78	380825
2022-08-24	23.85	23.95	23.65	23.75	207122
2022-08-25	23.95	24.23	23.83	24.01	140807
2022-08-26	24.08	24.13	23.42	23.48	173817
2022-08-29	23.45	23.67	23.06	23.09	153749
2022-08-30	23.25	23.37	22.73	22.86	132915
2022-08-31	22.90	23.01	22.45	22.59	208228
2022-09-01	22.57	22.67	22.15	22.63	126181
2022-09-02	22.70	22.94	22.26	22.36	95355
2022-09-06	22.39	22.62	22.08	22.22	85961
2022-09-07	22.25	22.76	22.20	22.72	92062
2022-09-08	22.72	22.90	22.39	22.57	180446
2022-09-09	22.86	23.20	22.84	23.18	92035
2022-09-12	23.74	23.93	23.53	23.91	439343
2022-09-13	23.56	23.63	22.52	22.71	479957
2022-09-14	22.35	22.48	22.15	22.38	146695
2022-09-15	22.22	22.52	21.90	22.02	136506
2022-09-16	21.63	21.83	21.47	21.79	100828
2022-09-19	21.57	21.92	21.57	21.88	134465
2022-09-20	21.58	21.73	21.45	21.60	119050
2022-09-21	21.50	21.92	21.27	21.28	137448
2022-09-22	21.22	21.53	21.10	21.28	155334
2022-09-23	21.00	21.25	20.69	20.96	244600
2022-09-26	20.66	21.18	20.64	20.74	137860
2022-09-27	20.93	21.23	20.64	20.81	117427
2022-09-28	20.75	21.31	20.72	21.28	125046
2022-09-29	21.05	21.05	20.50	20.60	194216
2022-09-30	20.50	20.94	20.46	20.51	293836
2022-10-03	20.70	21.38	20.52	21.26	266530
2022-10-04	21.90	22.55	21.73	22.46	278019
2022-10-05	22.25	22.41	21.79	22.26	155450
2022-10-06	22.24	22.44	22.01	22.20	164263
2022-10-07	22.00	22.00	21.23	21.37	167836
2022-10-10	21.43	21.49	20.92	21.08	112577
2022-10-11	21.04	21.77	20.98	21.20	178697
2022-10-12	21.22	21.67	21.04	21.51	170933
2022-10-13	21.10	22.36	20.89	22.17	195851
2022-10-14	22.41	22.50	21.27	21.29	209290
2022-10-17	21.58	22.21	21.58	21.97	145557
2022-10-18	22.39	22.53	21.81	22.00	155461
2022-10-19	21.98	22.57	21.89	21.95	127490
2022-10-20	21.95	22.40	21.72	21.80	142575
2022-10-21	21.89	22.13	21.62	21.71	229827
2022-10-24	21.95	22.00	21.56	21.65	218511
2022-10-25	21.73	22.45	21.73	22.42	154499
2022-10-26	22.25	23.00	22.12	22.45	130012
2022-10-27	22.54	22.76	21.96	22.08	109592
2022-10-28	21.99	22.84	21.99	22.67	161858
2022-10-31	22.65	22.65	22.26	22.47	126562
2022-11-01	22.81	22.98	22.10	22.27	215031
2022-11-02	22.14	22.47	21.69	21.73	126774
2022-11-03	21.70	21.88	21.35	21.57	174515
2022-11-04	22.09	22.18	21.34	21.70	152809
2022-11-07	21.79	22.00	21.30	21.75	250195
2022-11-08	21.93	22.50	21.70	22.09	127251
2022-11-09	22.05	22.36	21.73	21.76	95844
2022-11-10	22.72	23.45	22.16	23.35	170444
2022-11-11	23.29	23.62	23.07	23.42	143366
2022-11-14	23.30	23.54	23.01	23.06	132655
2022-11-15	23.54	23.74	22.80	23.04	171509
2022-11-16	22.95	23.58	22.50	22.67	113256
2022-11-17	22.62	22.84	22.21	22.61	90803
2022-11-18	22.80	23.16	22.55	22.82	105195
2022-11-21	22.69	22.78	22.55	22.59	90117
2022-11-22	22.62	23.09	22.57	23.01	90096
2022-11-23	23.00	23.19	22.68	22.81	101410
2022-11-25	22.66	22.77	22.50	22.67	83311
2022-11-28	22.48	22.67	22.10	22.17	124201
2022-11-29	22.35	22.40	21.92	22.03	153171
2022-11-30	21.99	22.67	21.82	22.50	298802
2022-12-01	22.50	22.74	22.27	22.62	152464
2022-12-02	22.33	22.62	21.69	22.01	420590
2022-12-05	21.91	22.13	21.70	21.78	159311
2022-12-06	21.78	21.84	21.40	21.64	122222
2022-12-07	21.42	21.78	21.25	21.35	125558
2022-12-08	21.56	21.99	21.50	21.88	104118
2022-12-09	21.88	21.95	21.70	21.72	121157
2022-12-12	21.82	22.43	21.75	22.30	213088
2022-12-13	22.52	22.88	22.23	22.38	242614
2022-12-14	21.88	22.37	21.83	22.04	191812
2022-12-15	21.74	21.95	21.42	21.54	140512
2022-12-16	21.22	21.65	21.22	21.32	169621
2022-12-19	21.53	21.57	20.86	20.98	120279
2022-12-20	20.78	21.05	20.66	20.77	180314
2022-12-21	20.77	21.09	20.77	20.99	174232
2022-12-22	20.74	20.76	20.25	20.52	255303
2022-12-23	20.34	20.76	20.34	20.45	135826
2022-12-27	20.40	20.44	20.03	20.14	353095
2022-12-28	20.06	20.48	20.00	20.00	280452
2022-12-29	20.06	20.37	19.94	20.18	254617
2022-12-30	20.00	20.84	20.00	20.43	346364
2023-01-03	20.75	21.15	20.46	20.98	264478
2023-01-04	21.10	21.36	20.69	21.26	158716
2023-01-05	20.96	20.96	20.53	20.70	131430
2023-01-06	20.77	21.20	20.63	21.06	108164
2023-01-09	21.21	21.88	21.21	21.41	140396
2023-01-10	21.41	21.91	21.30	21.80	134496
2023-01-11	21.97	22.33	21.90	22.33	146224
2023-01-12	22.41	22.60	22.16	22.56	111047
2023-01-13	22.46	22.59	22.18	22.52	145360
2023-01-17	22.39	22.59	22.35	22.45	134100
2023-01-18	22.45	22.61	22.22	22.30	118273
2023-01-19	22.24	22.28	21.96	21.98	163497
2023-01-20	22.01	22.28	21.89	22.27	108865
2023-01-23	22.26	22.76	22.25	22.58	189718
2023-01-24	22.40	22.62	22.34	22.48	80871
2023-01-25	22.13	22.46	22.01	22.41	102080
2023-01-26	22.66	22.67	22.34	22.62	127551
2023-01-27	22.61	22.85	22.54	22.68	117119
2023-01-30	22.58	22.74	21.88	22.20	208405
2023-01-31	22.34	22.66	22.21	22.66	125990
2023-02-01	22.69	23.34	22.51	23.10	154301
2023-02-02	23.48	23.66	23.22	23.66	200170
2023-02-03	23.27	23.77	23.16	23.35	112553
2023-02-06	23.05	23.24	22.93	22.94	120272
2023-02-07	23.00	23.54	22.86	23.52	106239
2023-02-08	23.45	23.45	23.11	23.40	126033
2023-02-09	23.53	23.67	23.32	23.34	139343
2023-02-10	23.31	23.47	22.96	23.34	91832
2023-02-13	23.51	23.89	23.41	23.70	117904
2023-02-14	23.64	23.91	23.51	23.80	122807
2023-02-15	23.77	24.06	23.60	23.98	94765
2023-02-16	23.69	23.86	23.49	23.50	143251
2023-02-17	23.33	23.42	23.01	23.01	148723
2023-02-21	23.05	23.12	22.69	22.71	106211
2023-02-22	22.76	22.92	22.64	22.81	64643
2023-02-23	23.08	23.25	22.73	23.17	75274
2023-02-24	23.07	23.13	22.76	22.93	89074
2023-02-27	23.23	23.29	23.02	23.16	117385
2023-02-28	23.03	23.42	22.87	23.22	97120
2023-03-01	23.25	23.45	23.08	23.21	115617
2023-03-02	23.07	23.29	22.92	23.23	73392
2023-03-03	23.36	23.76	23.33	23.72	79586
2023-03-06	23.73	24.00	23.71	23.72	115073
2023-03-07	23.72	23.96	23.36	23.41	111860
2023-03-08	23.41	23.52	23.23	23.30	86753
2023-03-09	23.38	23.62	22.86	22.94	90211
2023-03-10	22.92	23.10	22.60	22.76	111975
2023-03-13	22.82	23.32	22.59	23.04	148674
2023-03-14	22.97	23.10	22.77	23.01	77112
2023-03-15	22.69	22.90	22.43	22.62	151834
2023-03-16	22.63	23.00	22.37	22.98	140584
2023-03-17	22.99	23.22	22.83	22.90	78044
2023-03-20	22.90	23.04	22.84	22.91	60633
2023-03-21	23.25	23.35	23.14	23.35	80737
2023-03-22	23.43	23.60	23.14	23.14	78561
2023-03-23	23.19	23.60	23.19	23.39	72567
2023-03-24	23.34	23.34	23.08	23.25	73600
2023-03-27	23.35	23.45	23.15	23.28	65081
2023-03-28	23.33	23.33	23.03	23.14	67390
2023-03-29	23.39	23.47	23.12	23.43	103206
2023-03-30	23.60	23.69	23.45	23.65	111737
2023-03-31	23.73	24.00	23.58	23.94	135375
2023-04-03	23.97	24.00	23.72	23.91	173127
2023-04-04	24.00	24.14	23.77	23.90	79889
2023-04-05	23.76	23.90	23.52	23.59	75095
2023-04-06	23.59	23.75	23.50	23.62	152060
2023-04-10	23.59	23.60	23.35	23.55	98359
2023-04-11	23.56	23.58	23.34	23.34	116978
2023-04-12	23.50	23.62	23.36	23.43	59906
2023-04-13	23.58	23.83	23.53	23.74	68962
2023-04-14	23.68	23.83	23.54	23.62	71900
2023-04-17	23.44	23.66	23.44	23.60	107694
2023-04-18	23.75	23.75	23.65	23.71	71456
2023-04-19	23.60	23.76	23.58	23.67	59510
2023-04-20	23.35	23.70	23.35	23.52	94454
2023-04-21	23.43	23.67	23.43	23.57	69700
2023-04-24	23.55	23.69	23.36	23.38	85830
2023-04-25	23.40	23.53	22.92	22.95	87928
2023-04-26	23.02	23.25	23.00	23.08	89402
2023-04-27	23.30	23.73	23.20	23.72	95931
2023-04-28	23.76	23.81	23.51	23.76	64832
2023-05-01	23.67	23.81	23.66	23.73	90082
2023-05-02	23.64	23.73	23.23	23.44	113571
2023-05-03	23.41	23.69	23.38	23.44	110611
2023-05-04	23.35	23.36	23.20	23.21	63351
2023-05-05	23.43	23.72	23.43	23.71	71720
2023-05-08	23.71	23.71	23.43	23.64	74130
2023-05-09	23.62	23.84	23.34	23.76	174806
2023-05-10	23.82	24.00	23.72	23.83	139121
2023-05-11	23.85	23.99	23.71	23.88	98744
2023-05-12	23.99	23.99	23.67	23.96	58357
2023-05-15	23.90	24.00	23.84	23.97	79368
2023-05-16	23.95	24.26	23.74	24.26	174886
2023-05-17	24.26	24.54	24.10	24.50	97549
2023-05-18	24.45	25.00	24.41	24.99	112047
2023-05-19	25.00	25.00	24.67	24.68	125101
2023-05-22	24.63	24.89	24.15	24.17	163051
2023-05-23	24.18	24.29	23.90	23.94	92948
2023-05-24	23.81	23.91	23.42	23.60	132933
2023-05-25	23.89	24.18	23.86	24.13	167432
2023-05-26	24.33	25.29	24.25	25.23	174644
2023-05-30	25.24	25.34	24.92	25.07	207736
2023-05-31	25.00	25.05	24.64	24.75	99753
2023-06-01	24.90	24.96	24.76	24.85	123106
2023-06-02	25.04	25.17	24.75	24.91	128349
2023-06-05	24.90	25.46	24.90	25.41	137523
2023-06-06	25.04	25.51	25.04	25.45	169846
2023-06-07	25.50	25.64	25.14	25.39	121116
2023-06-08	25.47	25.73	25.39	25.73	115736
2023-06-09	25.76	25.86	25.55	25.56	108208
2023-06-12	25.72	25.83	25.37	25.83	182943
2023-06-13	25.99	25.99	25.68	25.87	173562
2023-06-14	25.52	25.53	25.31	25.50	118102
2023-06-15	25.48	25.52	25.32	25.49	131203
2023-06-16	25.58	25.87	25.31	25.32	115295
2023-06-20	25.24	25.46	24.58	25.08	214538
2023-06-21	25.07	25.26	24.51	24.58	124754
2023-06-22	24.48	24.84	24.46	24.81	90873
2023-06-23	24.64	24.74	24.57	24.58	58656
2023-06-26	24.54	24.77	24.30	24.36	76245
2023-06-27	24.32	24.57	24.25	24.50	93603
2023-06-28	24.44	24.68	24.37	24.47	67111
2023-06-29	24.57	24.62	24.34	24.56	95888
2023-06-30	24.75	24.94	24.75	24.93	115361
2023-07-03	25.12	25.20	24.92	25.08	124166
2023-07-05	24.92	25.15	24.83	24.89	98479
2023-07-06	24.76	24.81	24.57	24.74	74790
2023-07-07	24.74	24.88	24.57	24.65	63372
2023-07-10	24.74	24.79	24.52	24.72	109639
2023-07-11	24.84	24.85	24.54	24.64	127654
2023-07-12	24.82	24.99	24.77	24.88	76563
2023-07-13	25.00	25.14	24.98	25.06	87774
2023-07-14	25.08	25.20	24.93	24.94	76280
2023-07-17	25.00	25.10	24.95	25.10	75500
2023-07-18	25.00	25.25	24.98	25.19	123859
2023-07-19	25.24	25.29	25.02	25.12	68491
2023-07-20	24.97	25.12	24.53	24.59	110663
2023-07-21	24.72	24.74	24.51	24.60	79858
2023-07-24	24.62	24.71	24.45	24.56	84660
2023-07-25	24.57	24.77	24.55	24.66	64935
2023-07-26	24.61	24.70	24.44	24.54	88568
2023-07-27	24.78	24.92	24.46	24.51	81364
2023-07-28	24.72	24.89	24.68	24.79	90766
2023-07-31	24.68	24.88	24.65	24.74	120980
2023-08-01	24.65	24.75	24.61	24.61	63750
2023-08-02	24.51	24.55	24.19	24.25	81154
2023-08-03	24.14	24.26	24.06	24.10	122114
2023-08-04	24.08	24.43	23.81	23.83	128915
2023-08-07	23.99	24.07	23.79	24.02	108020
2023-08-08	24.00	24.00	23.67	23.91	87089
2023-08-09	23.96	24.03	23.69	23.74	59449
2023-08-10	23.77	24.07	23.71	23.78	76567
2023-08-11	23.72	23.96	23.60	23.62	75824
2023-08-14	23.60	23.84	23.60	23.77	74282
2023-08-15	23.78	23.87	23.60	23.66	103297
2023-08-16	23.60	23.69	23.45	23.46	85779
2023-08-17	23.47	23.51	22.96	23.02	148803
2023-08-18	22.79	23.07	22.77	22.98	78547
2023-08-21	23.05	23.29	23.00	23.26	73845
2023-08-22	23.45	23.45	22.96	23.06	200320
2023-08-23	23.07	23.35	23.07	23.21	84769
2023-08-24	23.41	23.41	22.82	22.83	75381
2023-08-25	22.83	23.10	22.77	23.05	122331
2023-08-28	23.23	23.25	23.01	23.10	104639
2023-08-29	23.14	23.45	22.93	23.39	100621
2023-08-30	23.41	23.54	23.38	23.46	81770
2023-08-31	23.53	23.56	23.44	23.50	96810
2023-09-01	23.55	23.62	23.35	23.42	60432
2023-09-05	23.33	23.50	23.29	23.40	76637
2023-09-06	23.31	23.44	23.17	23.18	60068
2023-09-07	23.04	23.15	23.00	23.12	52367
2023-09-08	23.11	23.29	23.07	23.08	49204
2023-09-11	23.25	23.25	23.25	23.25	1092
2023-09-12	23.12	23.19	22.88	22.89	88595
2023-09-13	23.01	23.09	22.88	22.94	74395
2023-09-14	22.67	22.67	22.43	22.55	130046
2023-09-15	22.49	22.49	22.27	22.31	184716
2023-09-18	22.12	22.35	22.10	22.28	121076
2023-09-19	22.28	22.37	22.13	22.29	154214
2023-09-20	22.29	22.40	22.11	22.14	109998
2023-09-21	22.09	22.09	21.77	21.78	117601
2023-09-22	21.80	21.98	21.71	21.73	161649
2023-09-25	21.61	21.81	21.41	21.72	125275
2023-09-26	21.68	21.92	21.55	21.92	329551
2023-09-27	21.76	21.94	21.56	21.81	139082
2023-09-28	21.82	22.19	21.66	22.08	147798
2023-09-29	22.50	22.56	22.26	22.47	464840
2023-10-02	22.56	22.79	22.45	22.60	214133
2023-10-03	22.50	22.58	22.18	22.28	193407
2023-10-04	22.16	22.40	22.14	22.26	201213
2023-10-05	22.19	22.34	21.93	21.93	188853
2023-10-06	21.93	22.35	21.83	22.23	148714
2023-10-09	22.18	22.36	22.03	22.32	89202
2023-10-10	22.47	22.59	22.27	22.45	91477
2023-10-11	22.42	22.59	22.42	22.48	63075
2023-10-12	22.42	22.64	22.39	22.42	66891
2023-10-13	22.37	22.55	22.18	22.18	59635
2023-10-16	22.23	22.38	22.15	22.29	109073
2023-10-17	22.17	22.23	22.04	22.14	142083
2023-10-18	22.01	22.13	21.66	21.75	166161
2023-10-19	21.72	21.79	21.09	21.19	261322
2023-10-20	21.21	21.30	20.86	20.87	133391
2023-10-23	20.80	21.00	20.71	20.86	176597
2023-10-24	20.93	21.05	20.67	20.87	233825
2023-10-25	20.87	20.87	20.55	20.58	155061
2023-10-26	20.62	20.79	20.28	20.33	273984
2023-10-27	20.44	20.66	20.35	20.38	216995
2023-10-30	20.69	20.74	20.44	20.71	179012
2023-10-31	20.71	20.89	20.58	20.80	169266
2023-11-01	20.91	21.28	20.85	21.26	121282
2023-11-02	21.51	21.86	21.40	21.84	212452
2023-11-03	21.78	22.19	21.78	22.07	125932
2023-11-06	22.16	22.16	21.95	21.97	96110
2023-11-07	22.01	22.27	21.97	22.17	61704
2023-11-08	22.22	22.25	22.14	22.15	100509
2023-11-09	22.21	22.21	21.63	21.71	208918
2023-11-10	21.76	22.12	21.76	22.12	80502
2023-11-13	22.14	22.22	22.03	22.12	100474
2023-11-14	22.29	22.52	22.29	22.46	124614
2023-11-15	22.56	22.76	22.47	22.62	246165
2023-11-16	22.84	22.97	22.75	22.84	171087
2023-11-17	22.85	22.98	22.80	22.92	163751
2023-11-20	23.00	23.36	22.94	23.20	208435
2023-11-21	23.20	23.31	22.96	23.01	96624
2023-11-22	23.01	23.20	22.89	22.89	124192
2023-11-24	22.95	23.12	22.82	23.10	57200
2023-11-27	23.10	23.28	23.08	23.15	97124
2023-11-28	23.04	23.28	23.04	23.19	81749
2023-11-29	23.30	23.35	23.06	23.07	88455
2023-11-30	23.04	23.27	22.64	22.76	131929
2023-12-01	22.63	23.08	22.63	22.99	72101
2023-12-04	22.93	22.95	22.68	22.87	97186
2023-12-05	22.71	22.99	22.71	22.87	92947
2023-12-06	22.83	22.99	22.83	22.84	87701
2023-12-07	22.99	23.25	22.92	23.16	85347
2023-12-08	23.15	23.25	23.05	23.15	98994
2023-12-11	22.99	23.29	22.99	23.11	127601
2023-12-12	23.04	23.26	23.00	23.18	97271
2023-12-13	23.16	23.56	23.08	23.53	157832
2023-12-14	23.18	23.30	23.07	23.21	172803
2023-12-15	23.17	23.29	23.06	23.09	179075
2023-12-18	23.00	23.23	22.96	23.10	141199
2023-12-19	23.18	23.21	22.96	23.07	152086
2023-12-20	22.97	23.11	22.72	22.72	151891
2023-12-21	22.73	22.87	22.56	22.68	232032
2023-12-22	22.74	22.99	22.74	22.74	119404
2023-12-26	22.75	22.93	22.74	22.84	107601
2023-12-27	22.79	23.13	22.79	22.96	187260
2023-12-28	22.86	23.14	22.85	23.10	156950
2023-12-29	23.14	23.28	22.97	23.15	246278
2024-01-02	23.00	23.05	22.70	22.82	143289
2024-01-03	22.59	22.80	22.48	22.48	119839
2024-01-04	22.52	22.56	22.40	22.48	167908
2024-01-05	22.42	22.70	22.42	22.45	65468
2024-01-08	22.62	23.09	22.57	23.09	120166
2024-01-09	23.05	23.15	22.87	23.07	91262
2024-01-10	23.11	23.33	22.90	23.26	124347
2024-01-11	23.26	23.32	23.09	23.20	92118
2024-01-12	23.20	23.26	23.09	23.17	92298
2024-01-16	23.10	23.23	23.02	23.04	88713
2024-01-17	23.03	23.10	22.92	22.96	98852
2024-01-18	23.09	23.33	23.04	23.06	131825
2024-01-19	23.28	23.31	23.15	23.20	142185
2024-01-22	23.34	23.38	23.15	23.20	133198
2024-01-23	23.12	23.31	23.11	23.23	101781
2024-01-24	23.38	23.55	23.25	23.27	142650
2024-01-25	23.50	23.53	23.35	23.37	113695
2024-01-26	23.29	23.41	23.29	23.32	85785
2024-01-29	23.38	23.43	23.36	23.41	124821
2024-01-30	23.40	23.48	23.10	23.15	186653
2024-01-31	23.01	23.08	22.82	22.85	179373
2024-02-01	22.91	23.11	22.90	23.09	103092
2024-02-02	23.15	23.41	23.12	23.20	186143
2024-02-05	23.20	23.28	23.15	23.21	143985
2024-02-06	23.39	23.39	23.22	23.35	119560
2024-02-07	23.44	23.62	23.36	23.48	148748
2024-02-08	23.59	23.65	23.53	23.61	103208
2024-02-09	23.65	23.81	23.63	23.76	114903
2024-02-12	23.79	23.96	23.79	23.82	112724
2024-02-13	23.61	23.74	23.47	23.51	136250
2024-02-14	23.65	23.73	23.56	23.73	134594
2024-02-15	23.95	23.95	23.69	23.89	165863
2024-02-16	23.95	23.95	23.66	23.74	101126
2024-02-20	23.64	23.70	23.34	23.45	199687
2024-02-21	23.38	23.53	23.33	23.45	116429
2024-02-22	23.76	24.00	23.73	23.88	137537
2024-02-23	23.99	24.02	23.85	23.88	103192
2024-02-26	23.85	23.94	23.75	23.75	121467
2024-02-27	23.79	23.87	23.72	23.81	110257
2024-02-28	23.90	23.90	23.75	23.81	105652
2024-02-29	23.91	23.99	23.88	23.94	62117
2024-03-01	23.99	24.25	23.94	24.21	74080
2024-03-04	24.05	24.23	24.05	24.16	132590
2024-03-05	24.11	24.11	23.68	23.79	140887
2024-03-06	24.04	24.08	23.81	23.89	107688
2024-03-07	23.91	24.03	23.91	24.00	260052
2024-03-08	24.09	24.19	23.92	23.98	108996
2024-03-11	23.90	23.97	23.78	23.81	102649
2024-03-12	23.90	24.11	23.85	24.10	122342
2024-03-13	24.09	24.09	23.94	24.03	105626
2024-03-14	23.73	23.77	23.28	23.40	124949
2024-03-15	23.40	23.40	23.15	23.19	101592
2024-03-18	23.32	23.48	23.17	23.27	187550
2024-03-19	23.22	23.42	23.22	23.40	129321
2024-03-20	23.39	23.71	23.36	23.67	124246
2024-03-21	23.81	23.92	23.81	23.81	96263
2024-03-22	23.87	23.87	23.73	23.85	80993
2024-03-25	23.87	23.87	23.75	23.77	120624
2024-03-26	23.77	23.92	23.73	23.73	103202
2024-03-27	23.81	23.97	23.75	23.94	140197
2024-03-28	23.92	24.14	23.92	24.14	190632
2024-04-01	24.20	24.30	24.03	24.09	147532
2024-04-02	23.90	24.00	23.80	23.89	107180
2024-04-03	23.88	24.07	23.84	23.97	101647
2024-04-04	24.01	24.13	23.63	23.67	103589
2024-04-05	23.70	23.95	23.70	23.83	89507
2024-04-08	23.89	23.93	23.74	23.75	114707
2024-04-09	23.90	23.92	23.67	23.76	103116
2024-04-10	23.73	23.74	23.49	23.52	111438
2024-04-11	23.62	23.94	23.61	23.93	71807
2024-04-12	23.86	23.86	23.45	23.45	84487
2024-04-15	23.52	23.74	23.07	23.09	77924
2024-04-16	22.87	23.22	22.86	23.10	101918
2024-04-17	23.22	23.22	22.92	23.00	87988
2024-04-18	23.00	23.15	22.85	22.90	143982
2024-04-19	22.90	22.90	22.37	22.43	124768
2024-04-22	22.52	22.64	22.43	22.59	133472
2024-04-23	22.72	22.93	22.72	22.92	96352
2024-04-24	23.04	23.14	22.81	22.86	214489
2024-04-25	22.64	22.78	22.49	22.69	83824
2024-04-26	22.95	23.00	22.83	23.00	92080
2024-04-29	23.10	23.16	23.00	23.06	84425
2024-04-30	23.02	23.10	22.83	22.86	104975
2024-05-01	22.92	23.07	22.70	22.80	89737
2024-05-02	22.97	23.08	22.83	23.07	104109
2024-05-03	23.34	23.48	23.25	23.42	77551
2024-05-06	23.50	23.68	23.47	23.66	77068
2024-05-07	23.63	23.75	23.63	23.65	78430
2024-05-08	23.59	23.74	23.58	23.64	65350
2024-05-09	23.65	23.75	23.60	23.67	56733
2024-05-10	23.73	23.78	23.59	23.64	65219
2024-05-13	23.74	23.75	23.60	23.60	69351
2024-05-14	23.55	23.80	23.53	23.79	53517
2024-05-15	23.92	24.00	23.83	24.00	84073
2024-05-16	24.01	24.01	23.85	23.90	83563
2024-05-17	23.94	23.94	23.80	23.85	45125
2024-05-20	23.90	24.05	23.90	23.92	76372
2024-05-21	23.84	24.06	23.84	24.04	83577
2024-05-22	24.03	24.23	24.00	24.00	94587
2024-05-23	24.23	24.24	23.88	23.89	126789
2024-05-24	23.86	24.17	23.86	24.04	73154
2024-05-28	24.08	24.23	24.08	24.11	65809
2024-05-29	23.97	24.13	23.92	24.00	72742
2024-05-30	23.91	24.02	23.82	23.87	85891
2024-05-31	23.88	23.99	23.68	23.99	98882
2024-06-03	24.07	24.10	23.86	24.06	63737
2024-06-04	24.07	24.23	24.00	24.20	92785
2024-06-05	24.29	24.61	24.23	24.60	137382
2024-06-06	24.62	24.80	24.57	24.67	110154
2024-06-07	24.65	24.86	24.65	24.74	86349
2024-06-10	24.71	24.82	24.68	24.70	76606
2024-06-11	24.64	24.79	24.58	24.77	55644
2024-06-12	24.95	25.14	24.84	24.93	139984
2024-06-13	25.10	25.12	25.04	25.05	100036
2024-06-14	24.66	24.83	24.66	24.66	97993
2024-06-17	24.64	24.65	24.51	24.63	294828
2024-06-18	24.64	24.70	24.39	24.51	154184
2024-06-20	24.43	24.60	24.31	24.35	99275
2024-06-21	24.31	24.51	24.29	24.42	73573
2024-06-24	24.33	24.51	24.25	24.25	106465
2024-06-25	24.41	24.45	24.28	24.42	72589
2024-06-26	24.40	24.60	24.40	24.60	59552
2024-06-27	24.60	24.80	24.60	24.73	85588
2024-06-28	24.92	25.15	24.79	25.08	263715
2024-07-01	25.19	25.19	24.91	25.05	150273
2024-07-02	25.14	25.32	25.06	25.32	94790
2024-07-03	25.38	25.55	25.30	25.54	71397
2024-07-05	25.35	25.65	25.35	25.63	95030
2024-07-08	25.69	25.69	25.58	25.62	72281
2024-07-09	25.75	25.75	25.62	25.64	88024
2024-07-10	25.78	25.84	25.70	25.77	92648
2024-07-11	25.86	25.86	25.52	25.58	93099
2024-07-12	25.51	25.79	25.51	25.67	98146
2024-07-15	25.60	25.83	25.60	25.69	106418
2024-07-16	25.78	25.79	25.34	25.62	214746
2024-07-17	25.05	25.28	25.05	25.13	109898
2024-07-18	25.09	25.17	24.60	24.73	107654
2024-07-19	24.79	24.85	24.56	24.58	79345
2024-07-22	24.75	25.05	24.74	25.05	103660
2024-07-23	25.01	25.26	25.01	25.08	84254
2024-07-24	24.64	24.77	24.36	24.40	136560
2024-07-25	24.31	24.44	24.00	24.07	89447
2024-07-26	24.23	24.28	24.10	24.16	85556
2024-07-29	24.28	24.30	24.17	24.22	62263
2024-07-30	24.37	24.48	23.95	24.09	84175
2024-07-31	24.50	24.74	24.46	24.70	90837
2024-08-01	24.79	24.95	24.19	24.25	73831
2024-08-02	24.02	24.04	23.67	23.83	161686
2024-08-05	22.99	23.26	22.76	23.06	201804
2024-08-06	23.10	23.71	23.10	23.49	158234
2024-08-07	23.84	24.02	23.33	23.35	139438
2024-08-08	23.59	23.86	23.42	23.60	108254
2024-08-09	23.64	23.88	23.59	23.83	43088
2024-08-12	23.76	24.05	23.76	23.86	95573
2024-08-13	24.13	24.36	24.13	24.28	82991
2024-08-14	24.44	24.44	24.13	24.18	50895
2024-08-15	24.39	24.60	24.32	24.54	60479
2024-08-16	24.33	24.75	24.33	24.67	102297
2024-08-19	24.63	24.78	24.56	24.76	93297
2024-08-20	24.75	24.90	24.64	24.64	105098
2024-08-21	24.73	24.88	24.66	24.70	78780
2024-08-22	24.77	24.85	24.33	24.34	127297
2024-08-23	24.50	24.76	24.50	24.74	81468
2024-08-26	24.74	24.81	24.59	24.69	114465
2024-08-27	24.64	24.85	24.60	24.73	54892
2024-08-28	24.70	24.73	24.37	24.47	77917
2024-08-29	24.60	24.89	24.50	24.54	72039
2024-08-30	24.74	24.85	24.67	24.73	62879
2024-09-03	24.68	24.80	24.16	24.17	118000
2024-09-04	24.13	24.20	23.94	24.15	152710
2024-09-05	24.08	24.33	23.95	24.18	92572
2024-09-06	24.30	24.30	23.77	23.85	148199
2024-09-09	23.93	24.28	23.85	24.02	73635
2024-09-10	24.02	24.32	23.97	24.23	82113
2024-09-11	24.36	24.71	24.06	24.71	109537
2024-09-12	24.78	24.98	24.60	24.96	106920
2024-09-13	24.64	24.76	24.50	24.59	90004
2024-09-16	24.48	24.65	24.46	24.47	65460
2024-09-17	24.58	24.82	24.58	24.66	77235
2024-09-18	24.79	24.86	24.63	24.75	82211
2024-09-19	24.95	25.11	24.84	25.03	120035
2024-09-20	25.01	25.05	24.82	24.94	69158
2024-09-23	25.05	25.11	24.86	24.92	127932
2024-09-24	25.02	25.02	24.85	24.95	113307
2024-09-25	24.94	25.12	24.91	24.94	102840
2024-09-26	25.15	25.15	24.90	25.01	123731
2024-09-27	24.93	25.01	24.74	24.80	222482
2024-09-30	24.80	25.16	24.80	25.12	208067
2024-10-01	25.21	25.22	24.83	25.00	160991
2024-10-02	24.87	25.25	24.74	25.17	244527
2024-10-03	25.02	25.14	24.88	24.97	78900
2024-10-04	25.28	25.28	24.96	25.03	98240
2024-10-07	25.03	25.40	24.76	24.76	140342
2024-10-08	24.98	25.23	24.98	25.18	112410
2024-10-09	25.31	25.50	25.25	25.32	141260
2024-10-10	25.39	25.39	25.17	25.23	62415
2024-10-11	25.25	25.38	25.22	25.24	92261
2024-10-14	25.44	25.50	25.32	25.39	26659
2024-10-15	25.30	25.42	25.16	25.20	69738
2024-10-16	25.19	25.30	25.15	25.23	49328
2024-10-17	25.40	25.43	25.12	25.18	57059
2024-10-18	25.26	25.37	25.26	25.33	51091
2024-10-21	25.36	25.39	25.14	25.30	37627
2024-10-22	25.28	25.42	25.16	25.39	81828
2024-10-23	25.44	25.44	25.06	25.14	63502
2024-10-24	25.38	25.38	25.17	25.29	61397
2024-10-25	25.39	25.57	25.37	25.45	91922
2024-10-28	25.59	25.59	25.40	25.44	54771
2024-10-29	25.37	25.58	25.37	25.58	84282
2024-10-30	25.58	25.59	25.51	25.57	67632
2024-10-31	25.50	25.50	25.08	25.15	78003
2024-11-01	25.21	25.32	25.11	25.19	49310
2024-11-04	25.13	25.19	24.91	25.00	105254
2024-11-05	25.08	25.31	25.08	25.27	57331
2024-11-06	25.56	25.73	25.49	25.61	103333
2024-11-07	25.73	26.07	25.59	26.07	113089
2024-11-08	26.09	26.27	26.08	26.24	85370
2024-11-11	26.31	26.32	26.18	26.30	94302
2024-11-12	26.32	26.32	26.16	26.26	75482
2024-11-13	26.30	26.30	26.18	26.30	80707
2024-11-14	26.33	26.33	26.17	26.20	109975
2024-11-15	26.14	26.15	25.60	25.73	124977
2024-11-18	25.73	26.07	25.70	25.91	81266
2024-11-19	25.86	26.03	25.80	25.97	96855
2024-11-20	26.05	26.05	25.60	25.80	133283
2024-11-21	25.96	26.07	25.69	25.76	115015
2024-11-22	25.87	25.90	25.78	25.88	85629
2024-11-25	26.09	26.19	25.91	25.99	89228
2024-11-26	26.10	26.21	26.03	26.16	103633
2024-11-27	26.20	26.20	25.97	26.12	95158
2024-11-29	26.18	26.38	26.13	26.38	49777
2024-12-02	26.38	26.70	26.36	26.68	85633
2024-12-03	26.69	26.85	26.68	26.84	179790
2024-12-04	27.02	27.04	26.91	27.00	143126
2024-12-05	26.99	27.08	26.93	27.00	115317
2024-12-06	27.04	27.24	26.90	27.18	70891
2024-12-09	27.34	27.34	27.01	27.10	89998
2024-12-10	27.28	27.33	26.99	27.11	90879
2024-12-11	27.24	27.49	27.24	27.45	84355
2024-12-12	27.39	27.50	27.10	27.17	95263
2024-12-13	26.89	26.99	26.51	26.74	152152
2024-12-16	26.80	26.90	26.80	26.90	109713
2024-12-17	26.98	26.98	26.62	26.78	76048
2024-12-18	26.87	26.95	26.15	26.19	102606
2024-12-19	26.40	26.42	26.09	26.11	113356
2024-12-20	26.02	26.77	26.00	26.41	99280
2024-12-23	26.58	26.92	26.50	26.86	117385
2024-12-24	26.99	27.53	26.88	27.34	87989
2024-12-26	27.44	27.54	27.16	27.53	137113
2024-12-27	27.48	27.48	26.86	27.07	93183
2024-12-30	26.97	27.15	26.67	27.13	183949
2024-12-31	27.33	27.43	26.97	27.05	330701
2025-01-02	27.32	27.32	26.65	26.87	96512
2025-01-03	27.21	27.21	26.80	27.03	136899
2025-01-06	27.25	27.50	27.22	27.37	108414
2025-01-07	27.51	27.53	26.85	27.08	110487
2025-01-08	27.15	27.17	26.87	27.00	157757
2025-01-10	26.91	26.91	26.44	26.58	112358
2025-01-13	26.39	26.44	26.15	26.31	176480
2025-01-14	26.49	26.53	26.19	26.35	182896
2025-01-15	26.62	27.08	26.60	27.08	253641
2025-01-16	27.19	27.23	27.00	27.05	113322
2025-01-17	27.37	27.40	27.21	27.32	93014
2025-01-21	27.44	27.59	27.21	27.48	144339
2025-01-22	27.53	27.95	27.49	27.74	103254
2025-01-23	27.74	27.77	27.50	27.77	81790
2025-01-24	27.84	27.86	27.60	27.74	112505
2025-01-27	27.00	27.39	27.00	27.16	241249
2025-01-28	27.27	27.37	27.15	27.35	151851
2025-01-29	27.48	27.48	27.19	27.30	85848
2025-01-30	27.38	27.48	27.01	27.32	173800
2025-01-31	27.47	27.64	27.26	27.37	77771
2025-02-03	27.10	27.14	26.82	27.05	136023
2025-02-04	27.05	27.13	27.00	27.06	127302
2025-02-05	27.05	27.27	27.00	27.18	100727
2025-02-06	27.13	27.22	27.02	27.11	105011
2025-02-07	27.19	27.37	26.80	26.87	105358
2025-02-10	27.06	27.19	26.85	26.95	132516
2025-02-11	26.91	27.05	26.88	26.99	102550
2025-02-12	26.88	27.08	26.83	27.05	244273
2025-02-13	27.22	27.30	27.08	27.14	175654
2025-02-14	27.21	27.29	27.13	27.25	139467
2025-02-18	27.35	27.37	27.24	27.34	113998
2025-02-19	27.34	27.37	27.25	27.34	103518
2025-02-20	27.43	27.50	27.26	27.28	123812
2025-02-21	27.44	27.44	26.85	26.89	107533
2025-02-24	26.95	27.00	26.47	26.50	131983
2025-02-25	26.53	26.64	26.07	26.14	186678
2025-02-26	26.21	26.51	26.05	26.22	84397
2025-02-27	26.31	26.42	25.65	25.73	159546
2025-02-28	25.72	25.91	25.57	25.91	168250
2025-03-03	26.00	26.05	25.32	25.41	160114
2025-03-04	25.30	25.42	24.90	25.12	239316
2025-03-05	25.32	25.55	25.00	25.52	622785
2025-03-06	25.35	25.46	24.91	25.00	130353
2025-03-07	24.95	25.25	24.75	25.15	132495
2025-03-10	25.09	25.23	24.32	24.53	263850
2025-03-11	24.35	24.72	24.08	24.21	211324
2025-03-12	24.74	24.93	24.30	24.53	143352
2025-03-13	24.59	24.81	24.06	24.14	128927
2025-03-14	23.70	24.21	23.70	24.20	147424
2025-03-17	24.26	24.34	24.01	24.22	194318
2025-03-18	24.15	24.21	23.69	23.84	128919
2025-03-19	23.79	24.19	23.79	23.96	215434
2025-03-20	23.95	24.22	23.83	24.06	83662
2025-03-21	23.74	24.18	23.74	23.98	84557
2025-03-24	24.20	24.55	24.20	24.51	59568
2025-03-25	24.62	24.82	24.54	24.72	102826
2025-03-26	24.70	24.82	24.20	24.32	91715
2025-03-27	24.31	24.43	24.02	24.12	118586
2025-03-28	24.04	24.18	23.61	23.71	126812
2025-03-31	23.46	23.75	21.71	23.75	417896
2025-04-01	23.75	23.96	23.62	23.86	204479
2025-04-02	23.71	24.18	23.53	24.05	124433
2025-04-03	23.26	23.48	23.05	23.18	194341
2025-04-04	22.49	22.59	21.25	21.32	703879
2025-04-07	20.76	22.10	20.34	20.94	484477
2025-04-08	21.85	22.42	20.91	21.31	396156
2025-04-09	21.40	23.60	21.10	23.47	497202
2025-04-10	23.39	23.51	21.99	22.48	252785
2025-04-11	22.67	23.07	22.36	22.95	171146
2025-04-14	23.60	23.60	23.02	23.20	130285
2025-04-15	23.34	23.42	23.10	23.32	70739
2025-04-16	23.12	23.16	22.30	22.60	103163
2025-04-17	22.70	22.70	22.27	22.38	222833
2025-04-21	22.06	22.20	21.63	21.76	199447
2025-04-22	22.15	22.44	22.02	22.43	63586
2025-04-23	23.09	23.26	22.80	22.85	141801
2025-04-24	23.02	23.42	22.86	23.36	89175
2025-04-25	23.37	23.64	23.35	23.59	104362
2025-04-28	23.67	23.74	23.40	23.67	114454
2025-04-29	23.64	23.85	23.52	23.81	97323
2025-04-30	23.61	23.83	23.30	23.81	103680
2025-05-01	24.24	24.29	24.02	24.20	112667
2025-05-02	24.24	24.46	24.24	24.28	120900
2025-05-05	24.15	24.28	24.04	24.20	98116
2025-05-06	23.96	24.30	23.90	24.20	128815
2025-05-07	24.35	24.51	24.07	24.22	165170
2025-05-08	24.35	24.50	24.13	24.30	116609
2025-05-09	24.36	24.40	24.15	24.31	80672
2025-05-12	24.97	24.97	24.67	24.84	146651
2025-05-13	24.91	25.04	24.86	25.04	126157
2025-05-14	25.10	25.13	24.95	25.13	102641
2025-05-15	25.12	25.12	24.90	25.01	132345
2025-05-16	25.00	25.14	24.86	25.08	90010
2025-05-19	24.76	25.08	24.76	25.03	91214
2025-05-20	25.09	25.09	24.83	24.97	105129
2025-05-21	24.89	25.10	24.68	24.73	171266
2025-05-22	24.83	24.92	24.69	24.82	84771
2025-05-23	24.56	24.67	24.49	24.59	96310
2025-05-27	24.98	25.08	24.87	24.98	104551
2025-05-28	25.07	25.12	24.83	24.88	105790
2025-05-29	25.32	25.32	24.96	25.17	171034
2025-05-30	25.17	25.25	25.01	25.24	145588
2025-06-02	25.23	25.40	25.16	25.38	82990
2025-06-03	25.38	25.42	25.21	25.39	116076
2025-06-04	25.39	25.50	25.31	25.40	82549
2025-06-05	25.40	25.50	25.00	25.13	115315
2025-06-06	25.61	26.14	25.48	25.98	827129
2025-06-09	26.31	26.32	26.02	26.02	230164
2025-06-10	26.22	26.23	26.01	26.16	214529
2025-06-11	26.34	26.38	26.12	26.28	146982
2025-06-12	26.28	26.37	26.17	26.29	163543
2025-06-13	25.68	25.84	25.45	25.48	184468
2025-06-16	25.62	25.74	25.48	25.63	103832
2025-06-17	25.64	25.69	25.34	25.37	157412
2025-06-18	25.52	25.54	25.25	25.32	183256
2025-06-20	25.54	25.68	25.18	25.24	167440
2025-06-23	25.34	25.46	25.15	25.35	170554
2025-06-24	25.46	25.66	25.41	25.63	94180
2025-06-25	25.89	25.98	25.69	25.76	157682
2025-06-26	25.85	26.03	25.85	26.00	82706
2025-06-27	26.14	26.27	25.94	26.07	104191
2025-06-30	26.30	26.56	26.08	26.47	202030
2025-07-01	26.58	26.60	26.36	26.40	320832
2025-07-02	26.45	26.49	26.27	26.30	155584
2025-07-03	26.41	26.50	26.34	26.48	72980
2025-07-07	26.43	26.48	26.13	26.22	123788
2025-07-08	26.33	26.34	26.13	26.16	135249
2025-07-09	26.17	26.34	26.11	26.29	194337
2025-07-10	26.34	26.39	26.13	26.26	100077
2025-07-11	26.24	26.26	26.19	26.24	136687
2025-07-14	26.27	26.27	26.16	26.23	93190
2025-07-15	26.32	26.32	26.14	26.20	116965

Explore More About QQQX

Coins representing dividend payouts and trends

QQQX Dividend History

Discover Nuveen NASDAQ 100'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

QQQX Stock Split History

Discover Nuveen NASDAQ 100'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

QQQX Historical Prices

Explore Nuveen NASDAQ 100's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics